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 24600 1452 381 20 417 201 931 +161
C JUL-25 24800 1218 303 21 333 153 1108 +132
C JUL-25 25000 1017 240 21 260 117 1709 +108
P JUL-25 23800 799 140 20 230 130 439 -76
P JUL-25 24000 754 193 20 313 177 571 -96
P JUL-25 24200 668 259 20 412 241 315 -126
C JUL-25 25200 602 192 22 210 89 1178 +91
C JUL-25 24400 537 478 20 512 264 442 +193
C AUG-25 27400 503 113 25 119 82 689 +49
C JUL-25 24000 484 730 21 770 452 725 +254
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 JUL 2025, MONDAY 15 JUL 2025, TUESDAY
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 8728 +343 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 8628 +343 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 8528 +343 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 8428 +343 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 8328 +343 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 8228 +343 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 8128 +343 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 8028 +343 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7928 +343 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 7828 +343 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 7728 +343 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 7628 +343 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 7528 +343 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 7428 +343 0 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 7328 +343 0 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 7228 +343 0 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 7128 +343 0 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 7028 +343 0 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6928 +343 0 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 6828 +343 0 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 6728 +343 0 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 6628 +343 0 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 6528 +343 0 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 6428 +343 0 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 6328 +343 0 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 6228 +343 0 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 6128 +343 0 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 6028 +343 0 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5928 +343 0 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 5828 +343 0 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 5728 +343 0 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 5628 +343 0 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 5528 +343 0 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 5428 +343 0 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 5328 +343 0 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 5228 +343 0 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 5128 +343 0 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 5028 +343 0 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4928 +343 0 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 4828 +343 0 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 4728 +343 0 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 4628 +343 0 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 4528 +343 0 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 4328 +343 0 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 4128 +343 0 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3928 +343 0 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 3728 +343 0 0 | 3449 942 0 24 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 3528 +343 0 0 | 3248 847 0 22 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 3328 +342 0 0 | 3049 777 0 29 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 3128 +342 0 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2929 +342 22 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2729 +340 21 0 | 2040 523 0 28 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 2530 +338 21 0 | 2279 912 0 27 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 2332 +336 21 0 | 1706 955 0 3 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 2135 +333 21 0 | 1610 877 0 21 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1939 +328 21 0 | 1870 388 0 15 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1776 +349 26 0 | 1562 450 0 21 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1584 +340 24 0 | 1558 329 0 64 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 1388 +324 22 0 | 1363 362 0 215 0
JUL-25 23400 C 0 0 0 0 0 | 1220 1220 1206 1206 +310 21 2 | 1220 464 2 126 0
JUL-25 23600 C 772 772 772 772 2 | 980 980 722 1033 +290 21 3 | 1160 323 5 143 -4
JUL-25 23800 C 606 622 594 594 3 | 728 882 566 872 +272 20 134 | 1075 215 137 317 +9
JUL-25 24000 C 515 522 494 517 33 | 539 770 452 730 +254 21 451 | 935 238 484 725 +107
JUL-25 24200 C 377 420 370 381 33 | 430 620 342 598 +228 20 306 | 850 228 339 339 -8
JUL-25 24400 C 300 328 291 325 43 | 325 512 264 478 +193 20 494 | 755 172 537 442 -47
JUL-25 24600 C 226 255 220 252 80 | 233 417 201 381 +161 20 1372 | 662 128 1452 931 +3
JUL-25 24800 C 170 192 165 180 46 | 197 333 153 303 +132 21 1172 | 588 95 1218 1108 -18
JUL-25 25000 C 128 152 126 143 56 | 151 260 117 240 +108 21 961 | 515 72 1017 1709 +216
JUL-25 25200 C 100 113 98 105 21 | 115 210 89 192 +91 22 581 | 450 55 602 1178 +7
JUL-25 25400 C 76 85 76 85 4 | 90 166 69 154 +76 23 363 | 393 43 367 719 +27
JUL-25 25600 C 70 70 68 68 2 | 70 133 54 125 +65 23 437 | 331 34 439 695 +23
JUL-25 25800 C 48 53 48 52 18 | 55 106 43 101 +54 24 383 | 301 26 401 895 +103
JUL-25 26000 C 40 44 40 44 2 | 44 86 34 82 +45 25 325 | 433 21 327 827 +114
JUL-25 26200 C 31 31 31 31 3 | 35 71 29 67 +38 25 186 | 266 17 189 494 +55
JUL-25 26400 C 0 0 0 0 0 | 30 57 22 55 +33 26 206 | 350 15 206 236 +35
JUL-25 26600 C 21 21 21 21 1 | 24 48 20 45 +28 27 131 | 212 12 132 376 +53
JUL-25 26800 C 0 0 0 0 0 | 26 40 15 38 +24 28 124 | 262 10 124 195 +10
JUL-25 27000 C 15 15 15 15 1 | 21 34 13 32 +21 28 104 | 249 9 105 247 -19
JUL-25 27200 C 13 13 13 13 2 | 14 28 11 27 +18 29 231 | 216 8 233 227 +3
JUL-25 27400 C 0 0 0 0 0 | 17 25 10 23 +16 30 100 | 209 7 100 131 +22
JUL-25 27600 C 0 0 0 0 0 | 12 21 9 19 +13 30 63 | 188 5 63 134 +22
JUL-25 27800 C 0 0 0 0 0 | 10 12 7 16 +11 31 70 | 168 5 70 140 +42
JUL-25 28000 C 0 0 0 0 0 | 9 11 6 14 +10 32 43 | 163 5 43 244 +14
JUL-25 28200 C 0 0 0 0 0 | 8 14 7 12 +9 33 85 | 169 4 85 212 +66
JUL-25 28400 C 0 0 0 0 0 | 8 12 8 11 +9 34 22 | 77 5 22 37 +12
JUL-25 28600 C 0 0 0 0 0 | 6 7 6 9 +8 34 10 | 42 3 10 80 +10
JUL-25 28800 C 0 0 0 0 0 | 6 9 6 8 +7 35 20 | 34 4 20 86 +10
JUL-25 29000 C 0 0 0 0 0 | 6 6 6 7 +6 35 27 | 33 2 27 88 +7
JUL-25 29200 C 0 0 0 0 0 | 8 8 8 6 +5 36 5 | 23 4 5 28 +5
JUL-25 29400 C 2 2 2 2 1 | 3 8 2 5 +4 36 57 | 13 2 58 388 +46
TOTAL CALL 351 | TOTAL CALL 8468 | TOTAL CALL 8819 14056 +925
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 71 0 | 276 1 0 83 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 227 9 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 285 8 0 10 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 16 16 0 2 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 9 2 0 7 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 380 20 0 4 0
JUL-25 16500 P 0 0 0 0 0 | 2 2 2 1 0 65 6 | 272 2 6 18 +6
JUL-25 16600 P 0 0 0 0 0 | 2 2 2 1 0 64 19 | 408 2 19 21 +18
JUL-25 16700 P 0 0 0 0 0 | 2 2 2 1 0 63 12 | 24 2 12 13 +6
JUL-25 16800 P 0 0 0 0 0 | 2 2 2 1 0 62 12 | 250 2 12 20 +12
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 374 10 0 9 0
JUL-25 17000 P 1 1 1 1 4 | 2 2 2 1 0 60 36 | 459 1 40 82 +36
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 101 4 0 9 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 30 2 0 14 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 123 5 0 3 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 602 2 0 24 0
JUL-25 17500 P 2 2 2 2 3 | 0 0 0 1 0 56 0 | 542 2 3 19 0
JUL-25 17600 P 2 2 2 2 1 | 0 0 0 1 0 55 0 | 37 2 1 4 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 295 2 0 3 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 615 3 0 12 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 42 1 0 10 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 706 2 0 55 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 169 3 0 3 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 955 3 0 12 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 756 3 0 16 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 113 2 0 25 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 1001 8 0 18 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 1069 7 0 26 0
JUL-25 18700 P 0 0 0 0 0 | 4 4 4 1 0 45 4 | 553 4 4 19 +4
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 935 4 0 17 0
JUL-25 18900 P 0 0 0 0 0 | 4 4 4 1 0 44 11 | 957 4 11 851 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1270 4 0 528 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1151 5 0 62 0
JUL-25 19200 P 0 0 0 0 0 | 5 5 5 1 0 41 5 | 365 5 5 44 +5
JUL-25 19300 P 0 0 0 0 0 | 5 5 5 1 0 40 5 | 1238 5 5 101 0
JUL-25 19400 P 4 4 4 4 10 | 5 5 5 1 0 40 13 | 1078 4 23 81 +5
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1325 5 0 153 0
JUL-25 19600 P 0 0 0 0 0 | 5 6 5 1 0 38 89 | 1391 5 89 141 +71
JUL-25 19700 P 0 0 0 0 0 | 6 6 6 1 0 37 81 | 366 6 81 115 +76
JUL-25 19800 P 0 0 0 0 0 | 6 6 6 1 0 36 10 | 1539 6 10 130 -2
JUL-25 19900 P 0 0 0 0 0 | 6 6 6 1 0 36 24 | 365 6 24 97 +18
JUL-25 20000 P 6 6 6 6 1 | 6 7 6 1 0 35 7 | 1546 6 8 354 +4
JUL-25 20200 P 0 0 0 0 0 | 8 8 8 1 0 33 1 | 1640 7 1 76 -1
JUL-25 20400 P 0 0 0 0 0 | 7 8 7 1 0 32 40 | 2060 7 40 115 +8
JUL-25 20600 P 0 0 0 0 0 | 8 9 8 1 0 30 19 | 1404 8 19 240 -2
JUL-25 20800 P 9 9 9 9 1 | 9 10 9 1 0 29 12 | 480 9 13 259 +2
JUL-25 21000 P 0 0 0 0 0 | 9 11 9 1 0 27 6 | 659 9 6 280 0
JUL-25 21200 P 0 0 0 0 0 | 9 11 9 1 0 25 17 | 1590 9 17 123 +5
JUL-25 21400 P 12 12 12 12 4 | 12 12 12 1 -1 24 53 | 989 12 57 342 +11
JUL-25 21600 P 0 0 0 0 0 | 12 14 12 1 -2 22 72 | 2488 12 72 744 +12
JUL-25 21800 P 15 15 15 15 3 | 13 16 13 2 -3 23 298 | 849 13 301 780 +264
JUL-25 22000 P 16 16 16 16 1 | 16 19 15 3 -4 22 137 | 906 15 138 744 -33
JUL-25 22200 P 20 20 19 19 6 | 18 23 17 4 -7 21 116 | 1002 17 122 733 +48
JUL-25 22400 P 0 0 0 0 0 | 23 29 21 7 -10 21 131 | 1088 21 131 423 +19
JUL-25 22600 P 32 32 32 32 11 | 27 36 25 12 -15 21 116 | 1004 25 127 509 -17
JUL-25 22800 P 0 0 0 0 0 | 36 46 31 19 -21 21 174 | 1053 31 174 446 -5
JUL-25 23000 P 56 56 55 56 4 | 49 64 39 31 -28 21 247 | 3150 39 251 878 +4
JUL-25 23200 P 78 81 70 70 7 | 66 87 52 48 -33 21 298 | 1269 52 305 642 -6
JUL-25 23400 P 107 113 95 95 31 | 90 120 70 72 -43 21 415 | 1252 70 446 586 +7
JUL-25 23600 P 157 157 132 133 14 | 126 169 94 99 -60 20 400 | 1030 94 414 861 +17
JUL-25 23800 P 210 210 182 182 47 | 175 230 130 140 -76 20 752 | 1219 130 799 439 +56
JUL-25 24000 P 280 292 258 258 8 | 239 313 177 193 -96 20 746 | 1399 177 754 571 +93
JUL-25 24200 P 380 380 340 340 8 | 320 412 241 259 -126 20 660 | 858 241 668 315 -35
JUL-25 24400 P 492 492 474 474 2 | 425 534 323 339 -165 20 449 | 1000 323 451 211 +67
JUL-25 24600 P 642 642 595 595 2 | 550 631 419 443 -195 20 228 | 1026 419 230 114 +64
JUL-25 24800 P 0 0 0 0 0 | 620 665 544 569 -214 21 68 | 1142 544 68 88 +40
JUL-25 25000 P 0 0 0 0 0 | 730 911 672 696 -246 20 28 | 2600 672 28 32 -1
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 858 -256 22 0 | 2105 942 0 4 0
JUL-25 25400 P 0 0 0 0 0 | 980 995 980 1006 -286 21 11 | 2400 980 11 12 +11
JUL-25 25600 P 0 0 0 0 0 | 1433 1433 1433 1188 -289 23 2 | 3118 1433 2 4 +2
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 1367 -295 24 0 | 1665 1510 0 2 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 1556 -295 25 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 1741 -302 26 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 1928 -309 26 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 2118 -314 27 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 2310 -318 28 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 2504 -321 28 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 2698 -325 29 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 2894 -327 30 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3091 -329 30 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 3288 -331 31 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 3486 -332 32 0 | 4600 4600 0 1 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 3684 -334 33 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 3882 -335 33 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4081 -336 34 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 4280 -336 35 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 4479 -337 35 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 4678 -338 36 0 | 0 0 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 4877 -339 36 0 | 0 0 0 0 0
TOTAL PUT 168 | TOTAL PUT 5830 | TOTAL PUT 5998 13833 +889
| MONTH PUT/CALL RATIO 0.68
| MONTH TOTAL 14817 27889 +1814
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 7047 +340 0 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 6947 +351 0 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 6847 +351 0 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 6747 +351 0 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 6647 +351 0 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 6547 +351 0 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 6447 +351 0 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 6347 +351 0 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 6247 +351 0 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 6147 +351 0 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 6047 +350 0 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 5947 +350 0 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 5847 +350 0 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 5747 +350 0 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 5647 +350 0 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 5548 +351 25 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 5448 +350 24 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 5348 +350 24 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 5248 +350 23 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 5148 +349 23 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 5048 +349 22 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 4949 +349 24 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 4849 +349 23 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 4749 +348 23 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 4650 +348 23 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 4550 +347 23 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 4352 +347 23 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 4154 +346 23 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 3956 +344 23 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 3760 +343 23 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 3564 +341 22 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 3370 +339 22 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 3177 +337 22 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2986 +333 22 0 | 2488 1325 0 3 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 2798 +330 22 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 2612 +326 22 0 | 0 0 0 2 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 2430 +322 22 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 2251 +317 22 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 2077 +311 22 0 | 1264 1264 0 4 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1908 +305 22 0 | 1160 1160 0 2 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1744 +305 21 0 | 1275 1070 0 53 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1585 +307 21 0 | 1337 879 0 106 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1435 +299 21 0 | 1009 702 0 46 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 1278 +275 21 1 | 1065 647 1 15 -1
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 1140 +261 21 0 | 933 581 0 39 0
AUG-25 24000 C 0 0 0 0 0 | 870 870 825 1013 +245 21 4 | 945 554 4 85 -1
AUG-25 24200 C 685 685 685 685 1 | 781 852 705 890 +223 20 8 | 1007 519 9 23 0
AUG-25 24400 C 0 0 0 0 0 | 700 749 700 785 +208 20 13 | 941 428 13 53 -3
AUG-25 24600 C 0 0 0 0 0 | 557 706 528 695 +197 21 181 | 764 348 181 226 +155
AUG-25 24800 C 0 0 0 0 0 | 581 615 460 608 +179 21 110 | 779 302 110 185 +88
AUG-25 25000 C 393 393 393 393 2 | 412 500 389 525 +154 21 16 | 628 260 18 241 -3
AUG-25 25200 C 0 0 0 0 0 | 347 472 309 465 +144 21 26 | 652 221 26 92 +12
AUG-25 25400 C 0 0 0 0 0 | 364 407 266 404 +127 21 55 | 484 197 55 118 +30
AUG-25 25600 C 240 240 240 240 1 | 276 360 233 355 +116 22 17 | 505 177 18 80 +1
AUG-25 25800 C 0 0 0 0 0 | 224 273 222 311 +105 22 11 | 388 145 11 84 -6
AUG-25 26000 C 178 178 178 178 1 | 200 271 178 272 +95 22 100 | 407 120 101 413 +66
AUG-25 26200 C 0 0 0 0 0 | 216 246 144 238 +86 23 107 | 382 103 107 225 +59
AUG-25 26400 C 0 0 0 0 0 | 172 218 139 208 +78 23 31 | 338 88 31 116 -9
AUG-25 26600 C 0 0 0 0 0 | 151 164 130 183 +70 23 5 | 301 76 5 60 +4
AUG-25 26800 C 107 107 107 107 1 | 143 153 103 162 +63 24 7 | 276 69 8 62 0
AUG-25 27000 C 0 0 0 0 0 | 95 149 84 143 +57 24 53 | 247 58 53 286 +27
AUG-25 27200 C 0 0 0 0 0 | 90 122 88 126 +51 24 10 | 238 48 10 116 +2
AUG-25 27400 C 0 0 0 0 0 | 82 119 82 113 +49 25 503 | 171 43 503 689 +495
AUG-25 27600 C 0 0 0 0 0 | 0 0 0 100 +45 25 0 | 190 41 0 429 0
AUG-25 27800 C 0 0 0 0 0 | 80 80 80 88 +40 25 1 | 126 38 1 73 +1
AUG-25 28000 C 0 0 0 0 0 | 48 57 48 77 +36 26 3 | 155 29 3 98 -3
AUG-25 28200 C 0 0 0 0 0 | 50 50 50 68 +33 26 2 | 160 29 2 48 0
AUG-25 28400 C 0 0 0 0 0 | 41 41 41 60 +30 26 1 | 133 24 1 18 +1
AUG-25 28600 C 0 0 0 0 0 | 43 43 40 53 +27 26 3 | 103 25 3 51 +3
AUG-25 28800 C 0 0 0 0 0 | 37 37 36 46 +23 27 3 | 65 18 3 35 +3
AUG-25 29000 C 0 0 0 0 0 | 0 0 0 41 +21 27 0 | 74 21 0 15 0
AUG-25 29200 C 0 0 0 0 0 | 27 30 27 36 +19 27 3 | 45 20 3 16 +3
AUG-25 29400 C 0 0 0 0 0 | 29 40 29 32 +18 27 10 | 41 14 10 52 +6
TOTAL CALL 6 | TOTAL CALL 1284 | TOTAL CALL 1290 4262 +930
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 32 0 | 124 9 0 24 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 150 36 0 1 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 86 17 0 1 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 58 19 0 3 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 126 16 0 10 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 75 16 0 11 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 60 17 0 3 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 150 13 0 2 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 85 13 0 17 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 83 13 0 4 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 93 15 0 4 0
AUG-25 18600 P 0 0 0 0 0 | 13 13 13 1 0 27 1 | 134 13 1 9 +1
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 103 15 0 3 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 112 22 0 8 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 117 25 0 27 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 208 16 0 17 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 123 15 0 3 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 134 25 0 202 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 134 26 0 10 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 130 27 0 6 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 273 22 0 7 0
AUG-25 19600 P 0 0 0 0 0 | 19 19 19 1 -2 22 1 | 227 19 1 12 +1
AUG-25 19700 P 0 0 0 0 0 | 21 21 21 1 -3 22 3 | 178 21 3 9 +3
AUG-25 19800 P 0 0 0 0 0 | 20 20 20 2 -3 23 1 | 329 20 1 67 -1
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 3 -3 23 0 | 347 22 0 15 0
AUG-25 20000 P 0 0 0 0 0 | 24 24 24 4 -3 23 4 | 360 24 4 73 -3
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 5 -4 23 0 | 398 29 0 27 -3
AUG-25 20400 P 0 0 0 0 0 | 27 27 27 7 -5 23 3 | 261 27 3 32 0
AUG-25 20600 P 0 0 0 0 0 | 32 32 32 10 -6 23 4 | 256 32 4 64 +4
AUG-25 20800 P 0 0 0 0 0 | 36 36 32 13 -8 23 13 | 365 32 13 63 +7
AUG-25 21000 P 0 0 0 0 0 | 37 40 37 18 -10 23 6 | 592 37 6 373 0
AUG-25 21200 P 0 0 0 0 0 | 40 49 40 23 -13 22 8 | 440 40 8 48 0
AUG-25 21400 P 0 0 0 0 0 | 46 54 46 31 -15 22 18 | 530 46 18 722 +18
AUG-25 21600 P 0 0 0 0 0 | 57 58 57 40 -18 22 11 | 612 57 11 567 0
AUG-25 21800 P 0 0 0 0 0 | 68 68 63 52 -22 22 14 | 876 63 14 170 +14
AUG-25 22000 P 0 0 0 0 0 | 81 90 72 67 -25 22 19 | 624 72 19 303 -2
AUG-25 22200 P 0 0 0 0 0 | 93 106 86 85 -26 22 218 | 736 86 218 320 +193
AUG-25 22400 P 0 0 0 0 0 | 112 139 102 107 -27 22 32 | 746 102 32 95 -2
AUG-25 22600 P 0 0 0 0 0 | 141 154 125 131 -34 22 19 | 777 125 19 58 +6
AUG-25 22800 P 0 0 0 0 0 | 156 196 150 158 -42 21 30 | 945 150 30 154 +17
AUG-25 23000 P 227 227 227 227 1 | 188 235 177 191 -51 21 195 | 1359 177 196 383 +113
AUG-25 23200 P 271 271 271 271 6 | 219 275 217 232 -59 21 24 | 1471 217 30 90 +14
AUG-25 23400 P 324 324 324 324 4 | 303 345 260 279 -68 21 10 | 1410 260 14 95 +1
AUG-25 23600 P 408 408 408 408 1 | 309 367 309 334 -76 21 33 | 1060 309 34 68 +19
AUG-25 23800 P 0 0 0 0 0 | 382 463 382 395 -90 21 22 | 1201 382 22 74 +11
AUG-25 24000 P 535 535 535 535 1 | 468 552 453 465 -108 20 54 | 1417 453 55 72 +32
AUG-25 24200 P 628 628 628 628 1 | 602 650 540 546 -127 20 73 | 871 540 74 82 +64
AUG-25 24400 P 0 0 0 0 0 | 700 809 613 633 -150 20 11 | 1000 613 11 20 +11
AUG-25 24600 P 0 0 0 0 0 | 827 827 714 743 -177 21 10 | 975 714 10 12 +6
AUG-25 24800 P 0 0 0 0 0 | 855 880 830 858 -194 21 6 | 1122 830 6 3 +1
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 981 -195 21 0 | 2734 1110 0 11 0
AUG-25 25200 P 0 0 0 0 0 | 1285 1285 1285 1096 -227 20 1 | 1459 1265 1 3 -1
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 1251 -239 21 0 | 2500 2500 0 1 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 1403 -247 22 0 | 1660 1660 0 1 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 1573 -243 22 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 1734 -252 23 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 1899 -261 23 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 2068 -270 23 0 | 2300 2300 0 2 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 2241 -278 23 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 2418 -285 24 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 2597 -292 24 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 2779 -298 24 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 2964 -303 25 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 3150 -308 25 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 3338 -312 25 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 3528 -316 25 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 3719 -319 26 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 3911 -323 26 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 4104 -325 26 0 | 5200 5200 0 1 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 4298 -328 26 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 4493 -330 27 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 4688 -333 27 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 4884 -334 27 0 | 0 0 0 0 0
TOTAL PUT 14 | TOTAL PUT 844 | TOTAL PUT 858 4462 +524
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 2148 8724 +1454
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 10889 +353 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10789 +353 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10689 +353 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10589 +353 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10489 +353 0 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 10389 +353 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10289 +353 0 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 10189 +353 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 10089 +353 0 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9989 +353 0 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9889 +353 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9789 +353 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9689 +353 0 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9589 +353 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 9489 +353 0 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 9389 +353 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9289 +353 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 9189 +353 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 9089 +353 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8989 +353 0 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8889 +353 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8789 +353 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8689 +353 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8589 +353 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8489 +353 0 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 8389 +353 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8289 +353 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 8189 +353 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 8089 +353 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7989 +352 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7889 +352 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7789 +352 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7690 +353 27 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7590 +353 27 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7490 +353 26 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 7390 +353 26 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7290 +353 25 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 7190 +352 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 7090 +352 25 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6991 +353 26 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6891 +353 26 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6791 +352 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6691 +352 25 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6592 +352 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6492 +352 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 6392 +351 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6293 +352 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 6193 +351 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 6094 +351 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5995 +351 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5895 +350 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5796 +350 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5697 +350 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5598 +350 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 5447 5447 5447 5499 +349 24 1 | 5447 1380 1 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 5400 +349 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5302 +349 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5203 +348 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 5105 +348 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 5007 +348 24 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4909 +347 24 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4811 +346 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4714 +346 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4616 +345 23 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4519 +344 23 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4326 +343 23 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4134 +341 23 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3944 +339 23 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3755 +336 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3569 +334 23 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3384 +331 23 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3202 +327 23 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3023 +324 22 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2846 +319 22 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2673 +314 22 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2504 +309 22 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2339 +303 22 0 | 1257 634 0 7 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2178 +297 22 0 | 1300 596 0 243 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2022 +290 22 0 | 2600 565 0 77 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1871 +283 21 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1725 +298 21 0 | 1300 533 0 598 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1584 +287 21 0 | 2100 386 0 20 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1434 +259 21 0 | 1365 480 0 43 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1307 +245 20 0 | 1460 402 0 20 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1191 +233 20 0 | 1555 310 0 331 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1076 +217 20 0 | 1740 452 0 98 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 975 +204 20 0 | 1021 358 0 876 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 881 +193 20 0 | 937 338 0 55 0
SEP-25 24800 C 0 0 0 0 0 | 761 761 649 795 +179 21 8 | 1352 305 8 101 +2
SEP-25 25000 C 0 0 0 0 0 | 602 723 602 715 +165 21 15 | 1350 182 15 515 +5
SEP-25 25200 C 0 0 0 0 0 | 600 640 600 645 +153 21 4 | 1560 225 4 342 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 582 +142 21 0 | 1514 200 0 18 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 526 +132 21 0 | 1137 192 0 25 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 476 +124 21 0 | 1088 229 0 29 0
SEP-25 26000 C 0 0 0 0 0 | 350 386 350 429 +114 21 5 | 1265 150 5 437 -4
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 388 +107 22 0 | 625 183 0 179 0
SEP-25 26400 C 0 0 0 0 0 | 274 274 265 349 +99 22 5 | 404 168 5 58 0
SEP-25 26600 C 0 0 0 0 0 | 281 281 231 315 +92 22 3 | 546 134 3 27 0
SEP-25 26800 C 0 0 0 0 0 | 254 279 214 284 +85 22 9 | 670 138 9 84 0
SEP-25 27000 C 0 0 0 0 0 | 196 196 196 256 +78 22 1 | 898 106 1 530 -1
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 230 +70 23 0 | 456 111 0 82 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 210 +67 23 0 | 320 118 0 16 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 190 +62 23 0 | 491 94 0 35 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 173 +58 23 0 | 678 80 0 15 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 157 +53 24 0 | 714 78 0 690 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 143 +49 24 0 | 341 76 0 52 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 130 +47 24 0 | 244 70 0 19 0
SEP-25 28600 C 80 80 80 80 1 | 0 0 0 118 +44 24 0 | 275 50 1 18 +1
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 107 +41 25 0 | 337 50 0 212 -1
SEP-25 29000 C 0 0 0 0 0 | 79 83 67 96 +37 25 5 | 405 38 5 47 +2
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 87 +36 25 0 | 381 50 0 203 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 79 +33 25 0 | 276 44 0 13 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 69 +28 25 0 | 310 47 0 6 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 62 +25 25 0 | 232 43 0 9 0
SEP-25 30000 C 0 0 0 0 0 | 52 63 52 58 +25 26 6 | 426 27 6 201 +1
TOTAL CALL 1 | TOTAL CALL 62 | TOTAL CALL 63 7130 +5
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 | 7 7 7 1 0 41 1 | 275 7 1 74 -1
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 234 9 0 26 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 260 21 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 272 14 0 19 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 299 16 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 208 16 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 282 70 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 327 18 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 128 18 0 11 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 572 46 0 3 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 762 35 0 89 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 385 49 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 166 32 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 165 25 0 14 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 474 14 0 14 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 188 23 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 835 24 0 4 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 613 25 0 206 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 485 49 0 12 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 800 20 0 8 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 582 67 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 905 22 0 4 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 514 29 0 1 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1453 53 0 210 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 719 22 0 15 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 725 24 0 203 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1000 33 0 11 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 738 25 0 18 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 903 34 0 11 0
SEP-25 18000 P 0 0 0 0 0 | 24 24 24 1 -2 22 2 | 900 24 2 227 +2
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 695 28 0 3 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 2 -3 23 0 | 1146 77 0 307 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 3 -3 24 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 4 -3 24 0 | 1242 33 0 17 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 5 -3 24 0 | 1269 44 0 9 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 6 -3 24 0 | 1064 46 0 4 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 7 -3 24 0 | 1241 34 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 8 -3 24 0 | 1363 37 0 7 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 9 -3 24 0 | 1394 55 0 263 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 10 -4 24 0 | 1504 39 0 193 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 11 -5 24 0 | 1486 54 0 17 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 13 -4 24 0 | 1541 42 0 24 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 14 -5 24 0 | 1562 103 0 8 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 16 -5 24 0 | 1745 54 0 37 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 18 -5 24 0 | 1805 57 0 9 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 20 -7 24 0 | 1752 49 0 86 0
SEP-25 19700 P 0 0 0 0 0 | 50 50 50 22 -8 24 1 | 1806 50 1 149 0
SEP-25 19800 P 0 0 0 0 0 | 48 48 48 25 -8 24 1 | 1838 48 1 36 0
SEP-25 19900 P 0 0 0 0 0 | 55 55 55 28 -8 24 2 | 1738 55 2 918 -2
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 31 -9 24 0 | 1989 62 0 469 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 38 -11 23 0 | 1840 67 0 59 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 47 -12 23 0 | 2020 86 0 238 -1
SEP-25 20600 P 83 83 83 83 1 | 0 0 0 57 -14 23 0 | 1867 83 1 211 +1
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 68 -17 23 0 | 1908 96 0 436 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 82 -20 23 0 | 2346 106 0 524 -1
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 98 -23 23 0 | 1181 124 0 54 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 116 -25 23 0 | 1687 140 0 168 0
SEP-25 21600 P 0 0 0 0 0 | 159 159 156 138 -23 23 15 | 640 156 15 89 +10
SEP-25 21800 P 0 0 0 0 0 | 169 188 162 160 -25 22 213 | 1522 162 213 486 +194
SEP-25 22000 P 0 0 0 0 0 | 181 201 179 182 -34 22 7 | 1450 179 7 439 -1
SEP-25 22200 P 0 0 0 0 0 | 216 216 204 209 -42 22 25 | 928 204 25 68 +14
SEP-25 22400 P 0 0 0 0 0 | 241 241 240 242 -49 22 3 | 934 240 3 128 -1
SEP-25 22600 P 0 0 0 0 0 | 282 311 270 280 -55 21 16 | 1880 270 16 90 +5
SEP-25 22800 P 0 0 0 0 0 | 305 328 305 323 -61 21 12 | 1675 305 12 98 +4
SEP-25 23000 P 0 0 0 0 0 | 358 395 350 370 -69 21 6 | 3790 350 6 118 +3
SEP-25 23200 P 0 0 0 0 0 | 441 441 438 423 -76 21 15 | 4270 438 15 29 -10
SEP-25 23400 P 0 0 0 0 0 | 500 505 490 480 -85 21 12 | 1105 490 12 35 -10
SEP-25 23600 P 0 0 0 0 0 | 571 571 571 544 -96 21 5 | 3310 570 5 97 -5
SEP-25 23800 P 0 0 0 0 0 | 698 698 640 616 -110 20 8 | 1833 640 8 102 +8
SEP-25 24000 P 0 0 0 0 0 | 734 734 680 698 -122 20 13 | 4830 680 13 259 -4
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 788 -135 20 0 | 1011 930 0 65 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 886 -148 20 0 | 1300 910 0 870 0
SEP-25 24600 P 0 0 0 0 0 | 983 986 983 992 -163 20 3 | 2054 983 3 5 +3
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1105 -176 20 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1223 -192 21 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 1352 -203 21 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 1487 -231 21 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 1629 -241 21 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 1801 -226 22 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 1954 -234 22 0 | 6380 2725 0 4 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2111 -243 22 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 2271 -251 22 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2436 -258 22 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 2604 -265 23 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 2775 -272 23 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 2949 -278 23 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3125 -284 23 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3304 -289 23 0 | 4105 4105 0 2 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 3485 -294 23 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 3667 -299 24 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 3852 -303 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4038 -307 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 4226 -310 24 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4414 -314 24 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 4604 -317 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 4795 -320 25 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 4987 -323 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5180 -325 25 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5373 -328 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 5568 -329 25 0 | 10370 10000 0 0 0
TOTAL PUT 1 | TOTAL PUT 360 | TOTAL PUT 361 8621 +208
| MONTH PUT/CALL RATIO 5.73
| MONTH TOTAL 424 15751 +213
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 5548 +336 23 0 | 0 0 0 0 0
OCT-25 19100 C 0 0 0 0 0 | 0 0 0 5451 +336 23 0 | 0 0 0 0 0
OCT-25 19200 C 0 0 0 0 0 | 0 0 0 5353 +335 23 0 | 0 0 0 0 0
OCT-25 19300 C 0 0 0 0 0 | 0 0 0 5256 +335 23 0 | 0 0 0 0 0
OCT-25 19400 C 0 0 0 0 0 | 0 0 0 5159 +334 23 0 | 0 0 0 0 0
OCT-25 19500 C 0 0 0 0 0 | 0 0 0 5063 +334 23 0 | 0 0 0 0 0
OCT-25 19600 C 0 0 0 0 0 | 0 0 0 4966 +332 23 0 | 0 0 0 0 0
OCT-25 19700 C 0 0 0 0 0 | 0 0 0 4870 +332 23 0 | 0 0 0 0 0
OCT-25 19800 C 0 0 0 0 0 | 0 0 0 4775 +331 23 0 | 0 0 0 0 0
OCT-25 19900 C 0 0 0 0 0 | 0 0 0 4679 +330 23 0 | 0 0 0 0 0
OCT-25 20000 C 0 0 0 0 0 | 0 0 0 4584 +329 23 0 | 0 0 0 0 0
OCT-25 20200 C 0 0 0 0 0 | 0 0 0 4395 +327 22 0 | 0 0 0 0 0
OCT-25 20400 C 0 0 0 0 0 | 0 0 0 4208 +325 22 0 | 0 0 0 0 0
OCT-25 20600 C 0 0 0 0 0 | 0 0 0 4023 +323 22 0 | 0 0 0 0 0
OCT-25 20800 C 0 0 0 0 0 | 0 0 0 3840 +320 22 0 | 0 0 0 0 0
OCT-25 21000 C 0 0 0 0 0 | 0 0 0 3659 +317 22 0 | 0 0 0 0 0
OCT-25 21200 C 0 0 0 0 0 | 0 0 0 3481 +314 22 0 | 0 0 0 0 0
OCT-25 21400 C 0 0 0 0 0 | 0 0 0 3306 +310 22 0 | 0 0 0 0 0
OCT-25 21600 C 0 0 0 0 0 | 0 0 0 3133 +306 22 0 | 0 0 0 0 0
OCT-25 21800 C 0 0 0 0 0 | 0 0 0 2964 +302 22 0 | 0 0 0 0 0
OCT-25 22000 C 0 0 0 0 0 | 0 0 0 2799 +298 22 0 | 0 0 0 0 0
OCT-25 22200 C 0 0 0 0 0 | 0 0 0 2637 +293 21 0 | 0 0 0 0 0
OCT-25 22400 C 0 0 0 0 0 | 0 0 0 2479 +287 21 0 | 0 0 0 0 0
OCT-25 22600 C 0 0 0 0 0 | 0 0 0 2325 +281 21 0 | 0 0 0 0 0
OCT-25 22800 C 0 0 0 0 0 | 0 0 0 2176 +275 21 0 | 0 0 0 0 0
OCT-25 23000 C 0 0 0 0 0 | 0 0 0 2032 +269 21 0 | 0 0 0 0 0
OCT-25 23200 C 0 0 0 0 0 | 0 0 0 1892 +276 21 0 | 0 0 0 0 0
OCT-25 23400 C 0 0 0 0 0 | 0 0 0 1757 +266 21 0 | 0 0 0 0 0
OCT-25 23600 C 0 0 0 0 0 | 0 0 0 1628 +256 21 0 | 0 0 0 0 0
OCT-25 23800 C 0 0 0 0 0 | 0 0 0 1505 +245 21 0 | 0 0 0 0 0
OCT-25 24000 C 0 0 0 0 0 | 0 0 0 1388 +232 21 0 | 0 0 0 2 0
OCT-25 24200 C 0 0 0 0 0 | 0 0 0 1274 +218 20 0 | 920 920 0 9 0
OCT-25 24400 C 0 0 0 0 0 | 0 0 0 1172 +207 20 0 | 0 0 0 0 0
OCT-25 24600 C 0 0 0 0 0 | 0 0 0 1076 +197 20 0 | 0 0 0 0 0
OCT-25 24800 C 0 0 0 0 0 | 0 0 0 988 +187 21 0 | 0 0 0 0 0
OCT-25 25000 C 0 0 0 0 0 | 819 819 819 906 +177 21 2 | 819 640 2 12 +2
OCT-25 25200 C 0 0 0 0 0 | 0 0 0 828 +164 21 0 | 745 560 0 17 0
OCT-25 25400 C 0 0 0 0 0 | 0 0 0 757 +152 21 0 | 742 614 0 7 0
OCT-25 25600 C 0 0 0 0 0 | 0 0 0 694 +145 21 0 | 0 0 0 0 0
OCT-25 25800 C 0 0 0 0 0 | 0 0 0 638 +140 21 0 | 0 0 0 0 0
OCT-25 26000 C 0 0 0 0 0 | 0 0 0 584 +130 21 0 | 548 419 0 140 0
OCT-25 26200 C 0 0 0 0 0 | 0 0 0 534 +121 21 0 | 411 324 0 21 0
OCT-25 26400 C 0 0 0 0 0 | 480 480 480 487 +110 21 1 | 480 305 1 11 +1
OCT-25 26600 C 0 0 0 0 0 | 430 440 430 444 +101 21 3 | 440 323 3 15 +3
OCT-25 26800 C 0 0 0 0 0 | 0 0 0 411 +99 22 0 | 295 293 0 12 0
OCT-25 27000 C 0 0 0 0 0 | 0 0 0 377 +93 22 0 | 349 228 0 198 0
OCT-25 27200 C 0 0 0 0 0 | 340 350 340 346 +85 22 2 | 350 210 2 8 +2
OCT-25 27400 C 0 0 0 0 0 | 238 303 238 319 +82 22 2 | 303 198 2 8 +1
OCT-25 27600 C 0 0 0 0 0 | 0 0 0 293 +76 22 0 | 278 185 0 1 0
OCT-25 27800 C 0 0 0 0 0 | 203 203 203 269 +71 23 1 | 268 168 1 3 +1
OCT-25 28000 C 0 0 0 0 0 | 221 223 201 248 +67 23 10 | 223 150 10 9 +2
OCT-25 28200 C 0 0 0 0 0 | 0 0 0 228 +65 23 0 | 0 0 0 0 0
OCT-25 28400 C 0 0 0 0 0 | 170 170 170 211 +62 23 1 | 177 118 1 9 +1
OCT-25 28600 C 0 0 0 0 0 | 0 0 0 186 +53 23 0 | 153 116 0 4 0
OCT-25 28800 C 0 0 0 0 0 | 0 0 0 172 +52 23 0 | 126 105 0 4 0
OCT-25 29000 C 0 0 0 0 0 | 0 0 0 157 +48 23 0 | 131 96 0 5 0
OCT-25 29200 C 0 0 0 0 0 | 131 131 131 144 +45 23 1 | 131 82 1 9 +1
TOTAL CALL 0 | TOTAL CALL 23 | TOTAL CALL 23 504 +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
OCT-25 19000 P 0 0 0 0 0 | 0 0 0 23 -8 23 0 | 86 64 0 214 0
OCT-25 19100 P 0 0 0 0 0 | 0 0 0 26 -7 23 0 | 97 9 0 6 0
OCT-25 19200 P 0 0 0 0 0 | 0 0 0 28 -8 23 0 | 78 78 0 10 0
OCT-25 19300 P 0 0 0 0 0 | 0 0 0 31 -8 23 0 | 92 81 0 71 0
OCT-25 19400 P 0 0 0 0 0 | 0 0 0 34 -10 23 0 | 105 76 0 11 0
OCT-25 19500 P 0 0 0 0 0 | 75 75 75 38 -11 23 1 | 75 75 1 1 +1
OCT-25 19600 P 0 0 0 0 0 | 0 0 0 41 -12 23 0 | 113 82 0 6 0
OCT-25 19700 P 0 0 0 0 0 | 81 81 81 45 -13 23 3 | 118 81 3 3 +3
OCT-25 19800 P 0 0 0 0 0 | 86 87 86 50 -13 23 2 | 114 86 2 204 0
OCT-25 19900 P 0 0 0 0 0 | 0 0 0 54 -15 23 0 | 0 0 0 0 0
OCT-25 20000 P 0 0 0 0 0 | 96 96 93 59 -16 23 9 | 138 93 9 52 0
OCT-25 20200 P 0 0 0 0 0 | 105 105 104 70 -19 22 2 | 152 104 2 236 0
OCT-25 20400 P 0 0 0 0 0 | 0 0 0 83 -21 22 0 | 160 152 0 40 0
OCT-25 20600 P 0 0 0 0 0 | 128 128 128 101 -21 22 1 | 173 128 1 70 0
OCT-25 20800 P 0 0 0 0 0 | 142 142 141 118 -24 22 2 | 197 141 2 1 -1
OCT-25 21000 P 0 0 0 0 0 | 170 170 170 138 -27 22 10 | 234 170 10 104 +10
OCT-25 21200 P 0 0 0 0 0 | 176 176 176 161 -30 22 1 | 228 176 1 6 0
OCT-25 21400 P 0 0 0 0 0 | 201 201 201 186 -32 22 4 | 289 201 4 12 +4
OCT-25 21600 P 0 0 0 0 0 | 214 216 213 214 -30 22 20 | 260 213 20 25 +20
OCT-25 21800 P 0 0 0 0 0 | 0 0 0 240 -35 22 0 | 315 292 0 10 0
OCT-25 22000 P 0 0 0 0 0 | 0 0 0 269 -41 21 0 | 363 306 0 1 0
OCT-25 22200 P 0 0 0 0 0 | 0 0 0 302 -49 21 0 | 418 402 0 0 0
OCT-25 22400 P 0 0 0 0 0 | 0 0 0 343 -54 21 0 | 410 410 0 5 0
OCT-25 22600 P 0 0 0 0 0 | 0 0 0 388 -60 21 0 | 512 459 0 6 0
OCT-25 22800 P 0 0 0 0 0 | 0 0 0 438 -65 21 0 | 633 633 0 1 0
OCT-25 23000 P 0 0 0 0 0 | 0 0 0 491 -72 21 0 | 710 622 0 9 0
OCT-25 23200 P 0 0 0 0 0 | 0 0 0 550 -78 21 0 | 706 578 0 11 0
OCT-25 23400 P 0 0 0 0 0 | 0 0 0 613 -86 20 0 | 0 0 0 0 0
OCT-25 23600 P 0 0 0 0 0 | 0 0 0 682 -96 20 0 | 0 0 0 0 0
OCT-25 23800 P 0 0 0 0 0 | 0 0 0 756 -111 20 0 | 0 0 0 0 0
OCT-25 24000 P 0 0 0 0 0 | 0 0 0 835 -127 20 0 | 0 0 0 0 0
OCT-25 24200 P 0 0 0 0 0 | 0 0 0 927 -135 20 0 | 0 0 0 0 0
OCT-25 24400 P 0 0 0 0 0 | 0 0 0 1022 -150 20 0 | 0 0 0 0 0
OCT-25 24600 P 0 0 0 0 0 | 0 0 0 1127 -163 20 0 | 0 0 0 0 0
OCT-25 24800 P 0 0 0 0 0 | 0 0 0 1241 -170 20 0 | 0 0 0 0 0
OCT-25 25000 P 0 0 0 0 0 | 0 0 0 1352 -188 20 0 | 0 0 0 0 0
OCT-25 25200 P 0 0 0 0 0 | 0 0 0 1476 -198 20 0 | 0 0 0 0 0
OCT-25 25400 P 0 0 0 0 0 | 0 0 0 1605 -231 20 0 | 0 0 0 0 0
OCT-25 25600 P 0 0 0 0 0 | 0 0 0 1742 -240 20 0 | 0 0 0 0 0
OCT-25 25800 P 0 0 0 0 0 | 0 0 0 1919 -213 21 0 | 0 0 0 0 0
OCT-25 26000 P 0 0 0 0 0 | 0 0 0 2066 -220 21 0 | 0 0 0 0 0
OCT-25 26200 P 0 0 0 0 0 | 0 0 0 2217 -227 21 0 | 0 0 0 0 0
OCT-25 26400 P 0 0 0 0 0 | 0 0 0 2372 -233 22 0 | 0 0 0 0 0
OCT-25 26600 P 0 0 0 0 0 | 0 0 0 2530 -240 22 0 | 0 0 0 0 0
OCT-25 26800 P 0 0 0 0 0 | 0 0 0 2692 -246 22 0 | 0 0 0 0 0
OCT-25 27000 P 0 0 0 0 0 | 0 0 0 2856 -252 22 0 | 0 0 0 0 0
OCT-25 27200 P 0 0 0 0 0 | 0 0 0 3024 -257 22 0 | 0 0 0 0 0
OCT-25 27400 P 0 0 0 0 0 | 0 0 0 3194 -263 22 0 | 0 0 0 0 0
OCT-25 27600 P 0 0 0 0 0 | 0 0 0 3367 -268 22 0 | 3622 3622 0 1 0
OCT-25 27800 P 0 0 0 0 0 | 0 0 0 3542 -273 22 0 | 0 0 0 0 0
OCT-25 28000 P 0 0 0 0 0 | 0 0 0 3720 -276 23 0 | 0 0 0 0 0
OCT-25 28200 P 0 0 0 0 0 | 0 0 0 3899 -281 23 0 | 0 0 0 0 0
OCT-25 28400 P 0 0 0 0 0 | 0 0 0 4080 -285 23 0 | 0 0 0 0 0
OCT-25 28600 P 0 0 0 0 0 | 0 0 0 4262 -289 23 0 | 0 0 0 0 0
OCT-25 28800 P 0 0 0 0 0 | 0 0 0 4447 -291 23 0 | 0 0 0 0 0
OCT-25 29000 P 0 0 0 0 0 | 0 0 0 4632 -295 23 0 | 0 0 0 0 0
OCT-25 29200 P 0 0 0 0 0 | 0 0 0 4819 -298 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 55 | TOTAL PUT 55 1116 +37
| MONTH PUT/CALL RATIO 2.39
| MONTH TOTAL 78 1620 +51
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 14622 +353 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14522 +353 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 14422 +353 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 14322 +353 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14222 +353 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 14122 +353 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 14022 +353 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13922 +353 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13822 +353 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13722 +353 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13622 +353 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13522 +353 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 13422 +353 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 13322 +353 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13222 +353 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 13122 +353 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 13022 +353 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12822 +353 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12622 +353 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 12422 +353 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12222 +353 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12022 +353 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11822 +353 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11622 +353 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 11422 +353 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11222 +353 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11022 +353 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10822 +352 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10622 +352 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 10422 +352 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10222 +352 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10023 +352 25 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9823 +352 24 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 9623 +352 23 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9523 +351 23 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 9423 +351 23 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9323 +351 23 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9224 +351 24 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 9124 +351 23 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9024 +350 23 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8924 +350 23 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8825 +350 23 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8725 +350 23 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 8626 +350 23 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8526 +349 23 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 8426 +348 23 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8327 +349 23 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8228 +349 23 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8128 +348 23 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8029 +347 23 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7930 +347 23 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7831 +347 23 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7732 +346 23 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7633 +346 23 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7534 +345 23 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 7435 +344 23 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7336 +343 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7238 +343 23 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7140 +343 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7041 +342 23 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6943 +341 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6845 +340 23 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6747 +339 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6650 +339 23 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6552 +338 22 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6455 +337 22 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6358 +336 22 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6261 +335 22 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6165 +335 22 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6069 +334 22 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5973 +333 22 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5877 +332 22 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5782 +331 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5686 +329 22 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5592 +329 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5497 +327 22 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5403 +326 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5309 +324 22 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5216 +323 22 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5123 +322 22 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5031 +321 22 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4939 +320 22 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4847 +318 22 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4756 +316 22 0 | 4640 822 0 341 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4576 +314 22 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4397 +311 22 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4221 +307 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4048 +305 22 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3877 +301 22 0 | 3530 1400 0 310 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3709 +288 22 0 | 2463 566 0 14 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3543 +294 22 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3381 +290 21 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3223 +287 21 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3068 +283 21 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2916 +279 21 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2768 +275 21 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2624 +271 21 0 | 2135 1030 0 31 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2484 +267 21 0 | 2400 1830 0 3 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2348 +262 21 0 | 2652 760 0 89 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2216 +277 21 0 | 2435 722 0 126 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2088 +270 21 0 | 1770 1195 0 306 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1952 +249 21 0 | 1943 525 0 71 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1834 +235 21 0 | 1511 1201 0 211 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1720 +222 21 0 | 2373 480 0 64 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1618 +228 21 0 | 1628 559 0 4 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1517 +218 21 0 | 2160 1091 0 280 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1421 +209 21 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1327 +203 21 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1241 +191 21 0 | 2060 508 0 135 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1160 +185 21 0 | 1981 360 0 31 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1083 +173 21 0 | 1360 409 0 4 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1014 +171 21 0 | 1420 356 0 7 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 944 +160 21 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 880 +152 21 0 | 1641 245 0 39 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 819 +143 21 0 | 1088 998 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 766 +136 21 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 713 +130 21 0 | 890 475 0 1 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 664 +119 21 0 | 1060 259 0 17 0
DEC-25 27000 C 0 0 0 0 0 | 543 543 543 622 +115 21 1 | 1348 270 1 19 +1
DEC-25 27200 C 0 0 0 0 0 | 580 580 580 579 +110 21 1 | 913 195 1 12 +1
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 541 +106 22 0 | 395 395 0 4 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 503 +101 22 0 | 794 311 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 473 +96 22 0 | 470 271 0 7 0
DEC-25 28000 C 0 0 0 0 0 | 383 383 383 439 +88 22 2 | 733 167 2 37 0
DEC-25 28200 C 0 0 0 0 0 | 362 362 362 411 +96 22 1 | 1021 179 1 6 +1
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 386 +95 22 0 | 470 161 0 21 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 358 +90 22 0 | 942 194 0 8 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 333 +86 22 0 | 335 188 0 40 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 310 +82 22 0 | 644 140 0 11 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 288 +78 22 0 | 310 155 0 31 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 268 +74 23 0 | 203 150 0 12 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 249 +70 23 0 | 290 136 0 36 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 232 +68 23 0 | 470 128 0 108 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 215 +63 23 0 | 625 108 0 73 0
DEC-25 30400 C 0 0 0 0 0 | 186 186 155 186 +58 23 5 | 186 106 5 7 +1
DEC-25 30800 C 0 0 0 0 0 | 156 156 156 161 +52 23 1 | 568 108 1 3 -1
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 140 +48 23 0 | 359 77 0 57 0
DEC-25 31600 C 0 0 0 0 0 | 115 115 115 121 +43 23 1 | 413 85 1 34 +1
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 105 +39 24 0 | 393 53 0 19 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 91 +33 24 0 | 354 77 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 79 +31 24 0 | 350 58 0 10 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 68 +28 24 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 60 +26 24 0 | 220 32 0 28 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 52 +23 24 0 | 305 40 0 24 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 45 +20 24 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 40 +19 25 0 | 137 24 0 13 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 35 +17 25 0 | 150 21 0 16 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 30 +15 25 0 | 19 19 0 215 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 27 +14 25 0 | 133 14 0 212 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 23 +12 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 21 +11 26 0 | 10 10 0 200 0
DEC-25 37200 C 0 0 0 0 0 | 23 30 23 18 +10 26 25 | 160 10 25 200 +9
TOTAL CALL 0 | TOTAL CALL 37 | TOTAL CALL 37 5527 +13
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 42 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 41 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 40 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 6 7 6 1 0 40 17 | 8 6 17 18 +17
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 39 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 38 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 37 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 37 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 36 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 35 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 34 0 | 190 26 0 54 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 166 16 0 31 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 32 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 31 0 | 230 20 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 0 | 240 37 0 217 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 26 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 25 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 30 33 30 1 0 23 7 | 480 30 7 335 +5
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 389 42 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 23 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 0 22 0 | 550 48 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 654 47 0 19 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 574 62 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 360 43 0 10 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 -4 21 0 | 746 48 0 15 0
DEC-25 16000 P 0 0 0 0 0 | 45 45 45 1 -5 21 6 | 1360 45 6 26 -6
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 2 -5 22 0 | 137 46 0 7 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 3 -5 22 0 | 357 47 0 5 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 4 -5 23 0 | 751 53 0 8 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 5 -5 23 0 | 897 52 0 8 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 6 -5 23 0 | 825 102 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 7 -6 23 0 | 568 57 0 513 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 8 -6 23 0 | 181 68 0 3 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 9 -6 23 0 | 562 60 0 207 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 10 -7 23 0 | 585 66 0 9 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 11 -7 23 0 | 1592 67 0 911 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 12 -8 23 0 | 141 75 0 21 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 13 -9 23 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 14 -10 23 0 | 1072 80 0 10 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 16 -10 23 0 | 616 84 0 407 0
DEC-25 17500 P 0 0 0 0 0 | 69 70 69 18 -10 23 2 | 279 69 2 13 +1
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 19 -11 23 0 | 1048 77 0 201 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 21 -13 23 0 | 126 86 0 6 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 23 -13 23 0 | 1010 88 0 704 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 25 -14 23 0 | 1246 86 0 17 0
DEC-25 18000 P 0 0 0 0 0 | 81 81 81 28 -14 23 1 | 1260 81 1 646 0
DEC-25 18100 P 0 0 0 0 0 | 88 88 88 30 -15 22 2 | 1253 88 2 18 -2
DEC-25 18200 P 0 0 0 0 0 | 91 91 91 33 -16 22 3 | 1298 91 3 51 -3
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 36 -17 22 0 | 1367 98 0 7 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 39 -18 22 0 | 1457 113 0 733 0
DEC-25 18500 P 0 0 0 0 0 | 100 100 100 43 -20 22 2 | 1517 100 2 42 +2
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 47 -21 22 0 | 1558 111 0 39 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 51 -20 22 0 | 1546 134 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 55 -24 22 0 | 1599 118 0 72 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 60 -22 22 0 | 1617 126 0 13 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 64 -27 22 0 | 1700 129 0 310 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 70 -24 22 0 | 1620 135 0 6 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 75 -26 22 0 | 1621 225 0 45 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 81 -27 22 0 | 1567 166 0 48 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 87 -29 22 0 | 1721 150 0 221 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 94 -30 22 0 | 1930 160 0 17 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 101 -31 22 0 | 1787 183 0 666 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 109 -32 22 0 | 1790 388 0 40 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 117 -33 22 0 | 2150 204 0 69 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 125 -35 22 0 | 1727 343 0 42 0
DEC-25 20000 P 200 200 200 200 3 | 190 190 185 138 -38 22 4 | 3388 185 7 299 +3
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 154 -45 22 0 | 1390 254 0 37 0
DEC-25 20400 P 0 0 0 0 0 | 223 223 223 175 -49 22 1 | 3403 223 1 345 0
DEC-25 20600 P 0 0 0 0 0 | 239 239 239 205 -47 22 1 | 2320 239 1 56 +1
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 232 -50 22 0 | 2607 287 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 288 288 288 262 -51 22 1 | 2743 288 1 74 +1
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 295 -52 22 0 | 4120 343 0 9 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 331 -50 22 0 | 3034 362 0 28 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 370 -46 22 0 | 2300 415 0 70 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 407 -53 22 0 | 2580 460 0 15 0
DEC-25 22000 P 0 0 0 0 0 | 493 493 493 447 -54 21 2 | 3393 482 2 242 +2
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 490 -62 21 0 | 1830 575 0 12 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 537 -68 21 0 | 3400 1130 0 610 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 589 -76 21 0 | 1922 643 0 78 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 646 -80 21 0 | 2140 810 0 119 0
DEC-25 23000 P 0 0 0 0 0 | 740 740 740 706 -87 21 4 | 3160 740 4 62 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 774 -94 21 0 | 1730 942 0 331 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 843 -108 21 0 | 3988 1043 0 13 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 917 -115 20 0 | 1580 1102 0 3 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1006 -120 21 0 | 1780 1204 0 204 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1096 -121 21 0 | 3462 1301 0 66 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1183 -134 20 0 | 2300 1331 0 5 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1280 -143 20 0 | 2129 1381 0 92 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1387 -154 21 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1489 -167 20 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 1596 -182 20 0 | 4680 1710 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 1724 -181 21 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 1848 -200 21 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 1975 -209 21 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2134 -190 21 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 2272 -196 21 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2413 -202 21 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 2557 -208 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 2705 -214 21 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 2857 -219 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3011 -225 22 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3168 -230 22 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3328 -235 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3490 -240 22 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 3655 -245 22 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 3822 -250 22 0 | 8580 3985 0 2 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 3991 -255 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4163 -259 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4336 -263 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4511 -267 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 4688 -271 22 0 | 4900 4900 0 1 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 4866 -275 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5046 -279 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5227 -283 23 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5410 -285 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 5593 -290 23 0 | 10410 9380 0 1 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5964 -295 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6339 -301 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 6718 -305 23 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7099 -310 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 7483 -314 24 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 7869 -318 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8257 -322 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 8646 -325 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9038 -327 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9430 -330 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 9823 -333 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10218 -334 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 10613 -336 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11008 -338 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11405 -339 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 11801 -341 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12199 -342 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 12596 -343 26 0 | 17470 17400 0 0 0
TOTAL PUT 3 | TOTAL PUT 53 | TOTAL PUT 56 10292 +21
| MONTH PUT/CALL RATIO 1.51
| MONTH TOTAL 93 15819 +34
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 8852 +336 23 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 8754 +336 23 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 8656 +335 23 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 8558 +335 23 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 8460 +335 23 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 8362 +334 23 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 8264 +333 23 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8166 +332 23 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8069 +332 23 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 7972 +331 23 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 7875 +331 23 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 7778 +330 23 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 7681 +329 23 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 7585 +329 23 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 7488 +327 23 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 7392 +326 23 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 7297 +326 23 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7201 +325 23 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7106 +325 23 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7011 +324 23 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 6916 +323 23 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 6821 +321 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 6727 +320 23 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 6633 +319 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 6540 +319 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 6446 +317 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6354 +317 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6261 +315 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6169 +314 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6077 +313 22 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5986 +312 22 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5895 +311 22 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5804 +309 22 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5714 +308 22 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5624 +306 22 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5535 +305 22 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 5446 +304 22 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5358 +303 22 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5270 +301 22 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5183 +300 22 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5096 +298 22 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5010 +297 22 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4924 +295 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4754 +292 22 0 | 4572 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4587 +289 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4422 +286 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4260 +283 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4100 +279 22 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3943 +276 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3789 +272 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3638 +269 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3490 +265 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3345 +262 21 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3203 +258 21 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3064 +254 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2929 +250 21 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2797 +246 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2668 +241 21 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2543 +256 21 0 | 2120 2120 0 8 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2421 +248 21 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2313 +247 21 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2201 +242 21 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2093 +243 21 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1984 +220 21 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1880 +217 21 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1785 +216 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1693 +202 21 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1611 +203 21 0 | 1312 1180 0 200 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1526 +193 21 0 | 1213 1213 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1447 +194 21 0 | 1144 1144 0 30 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1370 +185 21 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1291 +175 21 0 | 1360 1000 0 19 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1228 +175 21 0 | 1375 1200 0 404 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1160 +166 21 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1097 +160 21 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1039 +148 21 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 984 +150 21 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 810 810 810 929 +137 21 1 | 810 810 1 1 +1
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 880 +137 21 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 835 +134 21 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 789 +128 21 0 | 780 755 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 745 +124 21 0 | 1365 540 0 8 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 705 +120 22 0 | 725 611 0 1 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 665 +126 22 0 | 730 645 0 2 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 629 +124 22 0 | 630 630 0 1 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 582 +109 22 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 549 +106 22 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 517 +102 22 0 | 470 470 0 1 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 487 +98 22 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 459 +95 22 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 432 +92 22 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 407 +89 22 0 | 527 206 0 9 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 1272 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 18 -8 23 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 20 -8 23 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 22 -9 23 0 | 231 95 0 3 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 24 -9 23 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 26 -9 23 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 28 -10 23 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 30 -11 23 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 32 -12 23 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 35 -12 23 0 | 113 113 0 1 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 38 -13 23 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 41 -13 23 0 | 207 127 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 44 -14 23 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 117 117 117 47 -15 23 1 | 117 117 1 1 +1
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 51 -15 23 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 54 -17 23 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 58 -18 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 63 -18 23 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 67 -19 23 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 72 -19 23 0 | 153 153 0 1 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 77 -20 23 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 82 -21 23 0 | 170 170 0 1 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 87 -23 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 93 -24 23 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 99 -25 23 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 106 -25 23 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 112 -27 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 120 -27 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 127 -29 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 135 -30 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 143 -31 22 0 | 480 400 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 152 -32 22 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 161 -33 22 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 170 -35 22 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 180 -36 22 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 190 -38 22 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 201 -39 22 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 212 -40 22 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 224 -41 22 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 236 -43 22 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 249 -44 22 0 | 631 580 0 1 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 262 -46 22 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 276 -47 22 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 290 -49 22 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 320 -52 22 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 353 -55 22 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 388 -71 22 0 | 1003 480 0 26 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 426 -67 22 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 480 -48 22 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 519 -51 22 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 559 -56 22 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 603 -59 22 0 | 1300 670 0 8 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 650 -65 21 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 700 -70 21 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 754 -76 21 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 812 -81 21 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 873 -88 21 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 937 -94 21 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1006 -107 21 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1080 -107 21 0 | 1761 1742 0 13 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1157 -121 21 0 | 2184 1915 0 23 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1240 -120 21 0 | 1955 1951 0 3 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 1324 -132 21 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 1416 -137 21 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1512 -143 21 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1611 -150 21 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1714 -155 20 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 1832 -166 21 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 1944 -172 21 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 2055 -183 21 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 2178 -193 21 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 2301 -200 21 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 2454 -180 21 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 2586 -185 21 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 2721 -189 21 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 2859 -193 21 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 3000 -197 21 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 3144 -201 21 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 3290 -206 21 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 3439 -210 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 3591 -213 21 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 3745 -217 21 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 3901 -221 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 4060 -224 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 4221 -228 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 4384 -231 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 4548 -235 22 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 4715 -238 22 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 4883 -242 22 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 5053 -246 22 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 5225 -249 22 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 5398 -252 22 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 5573 -255 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 224 +1
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 2 1496 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 12493 +256 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12294 +254 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12094 +251 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11895 +249 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 11695 +341 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11496 +341 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11297 +341 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11098 +341 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10899 +341 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10701 +341 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10503 +341 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10305 +341 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10107 +340 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9910 +340 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9713 +339 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9517 +339 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9321 +339 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9126 +338 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8931 +337 23 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8738 +338 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8544 +336 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8352 +336 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8161 +335 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7970 +334 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7781 +333 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7592 +331 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7405 +330 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7219 +329 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7035 +328 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6852 +327 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6670 +324 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6490 +323 22 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6400 +321 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6311 +320 22 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6223 +320 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6135 +319 22 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6047 +317 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5960 +316 22 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5873 +315 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5787 +314 22 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5702 +313 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5616 +311 22 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5532 +310 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5448 +309 22 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5364 +307 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5281 +306 22 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5199 +305 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5117 +303 22 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5036 +302 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4955 +300 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4795 +297 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4638 +293 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4484 +290 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4332 +287 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4183 +283 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4036 +279 22 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3892 +275 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3751 +270 22 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3613 +266 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3478 +262 21 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3346 +258 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3217 +253 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3091 +249 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2968 +244 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2848 +239 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2731 +202 21 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2617 +199 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2546 +254 22 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2438 +238 22 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2333 +229 22 0 | 1963 1963 0 1 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2230 +224 21 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2132 +216 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2038 +208 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1949 +206 21 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1862 +198 21 0 | 1886 1589 0 10 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1768 +182 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1688 +175 21 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1611 +170 21 0 | 1580 1430 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1538 +165 21 0 | 1392 1392 0 7 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1467 +158 21 0 | 1210 1138 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1400 +153 21 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1334 +146 21 0 | 0 0 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1274 +142 21 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1214 +138 21 0 | 0 0 0 0 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1159 +134 21 0 | 0 0 0 350 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1105 +129 21 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1055 +132 21 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1004 +127 21 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 949 +116 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 903 +111 21 0 | 0 0 0 0 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 859 +107 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 817 +103 21 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 778 +100 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 739 +95 21 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 703 +92 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 668 +89 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 635 +85 22 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 603 +82 22 0 | 430 430 0 1 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 544 +76 22 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 490 +69 22 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 442 +64 22 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 398 +59 22 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 358 +54 22 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 322 +50 22 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 289 +45 22 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 260 +42 22 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 234 +39 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 210 +35 22 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 188 +32 22 0 | 244 224 0 65 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 169 +29 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 152 +27 22 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 136 +24 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 0 23 0 | 270 61 0 9 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4 -1 23 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 5 -1 23 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 6 -1 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 7 -1 23 0 | 94 94 0 1 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 9 -1 23 0 | 104 74 0 14 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 11 -1 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 13 -1 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 15 -2 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 18 -2 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 21 -3 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 25 -3 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 29 -3 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 34 -4 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 124 124 124 39 -5 23 1 | 124 124 1 1 +1
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 46 -4 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 52 -6 23 0 | 173 150 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 60 -6 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 69 -7 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 78 -8 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 89 -9 23 0 | 205 197 0 51 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 100 -11 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 113 -12 22 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 127 -13 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 143 -14 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 160 -15 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 178 -18 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 198 -19 22 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 208 -21 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 219 -22 22 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 231 -22 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 243 -23 22 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 255 -25 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 268 -26 22 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 281 -27 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 295 -28 22 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 310 -29 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 324 -31 22 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 340 -32 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 356 -33 22 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 372 -35 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 389 -36 22 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 407 -37 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 425 -39 22 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 444 -40 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 463 -42 22 0 | 0 0 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 503 -45 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 546 -49 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 592 -52 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 640 -55 22 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 691 -79 22 0 | 0 0 0 500 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 744 -73 22 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 806 -58 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 859 -63 22 0 | 3526 3526 0 1 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 916 -68 21 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 975 -73 21 0 | 0 0 0 0 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 1038 -85 21 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1104 -90 21 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 1175 -95 21 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1248 -101 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 1326 -106 21 0 | 1684 1684 0 14 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1406 -114 21 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 1491 -120 21 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 1577 -128 21 0 | 0 0 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 1670 -135 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 1763 -145 21 0 | 1973 1898 0 0 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 1863 -150 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 1965 -157 21 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 2071 -164 21 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 2181 -177 21 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 2293 -189 21 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 2428 -172 21 0 | 5050 3950 0 11 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 2548 -207 21 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 2670 -215 21 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 2838 -180 21 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 2968 -186 21 0 | 5000 3372 0 1 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 3102 -190 21 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 3238 -195 21 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 3376 -200 21 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 3517 -205 21 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 3661 -209 21 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 3806 -214 21 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 3954 -219 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 4104 -223 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 4257 -226 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 4411 -231 21 0 | 7800 7800 0 1 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 4567 -235 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 4725 -239 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 4886 -242 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 5047 -247 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 5211 -250 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 5376 -253 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 5543 -257 22 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 5711 -260 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 6052 -266 22 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 6398 -273 22 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 6750 -278 22 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 7106 -283 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 7466 -288 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7830 -292 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 8197 -297 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 8568 -300 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8942 -303 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 9318 -307 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9696 -310 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 10077 -313 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 10460 -315 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10844 -318 22 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 1399 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 1854 +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
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13009 +344 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12810 +344 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12611 +343 22 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12412 +343 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12214 +343 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12016 +343 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11818 +342 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11621 +342 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11424 +342 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11227 +341 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11031 +341 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10835 +340 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10640 +340 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10446 +340 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10252 +339 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10059 +339 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9867 +338 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9675 +337 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9485 +337 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9295 +336 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9106 +334 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8919 +334 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8732 +332 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8547 +331 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8363 +330 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8181 +329 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7999 +327 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7819 +325 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7641 +324 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7465 +323 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7289 +320 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7116 +318 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6945 +317 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6775 +314 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6607 +312 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6441 +309 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6277 +307 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6116 +305 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5956 +302 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5798 +299 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5643 +296 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5490 +293 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5339 +290 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5045 +284 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4760 +278 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4485 +271 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4219 +263 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3964 +259 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3736 +276 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3495 +267 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3266 +257 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3048 +247 21 0 | 2750 2750 0 1 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2841 +235 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2647 +226 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2465 +216 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2295 +208 21 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2134 +198 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1983 +188 21 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1843 +185 21 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1685 +157 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1555 +148 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1434 +141 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1320 +133 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1214 +126 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1115 +118 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1023 +112 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 937 +105 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 857 +98 21 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 783 +92 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 715 +86 20 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 652 +81 20 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 593 +74 20 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 539 +69 20 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 490 +65 20 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 444 +59 20 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 403 +56 20 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 364 +51 20 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 329 +47 20 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 297 +43 20 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 268 +40 20 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 242 +37 20 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 217 +33 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 0 23 0 | 100 50 0 5 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 6 0 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 7 -1 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 8 -1 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 10 -1 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 12 -1 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 14 -2 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 17 -2 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 20 -2 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 23 -3 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 27 -3 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 31 -4 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 36 -4 22 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 42 -4 22 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 48 -5 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 55 -5 22 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 63 -6 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 71 -7 22 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 81 -7 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 91 -8 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 102 -10 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 115 -10 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 128 -12 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 143 -13 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 159 -14 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 177 -15 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 195 -17 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 215 -19 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 237 -20 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 261 -21 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 285 -24 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 312 -26 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 341 -27 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 371 -30 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 403 -32 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 437 -35 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 473 -37 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 512 -39 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 552 -42 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 594 -45 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 639 -48 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 686 -51 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 735 -54 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 841 -60 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 956 -66 21 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1081 -73 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1215 -81 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1360 -122 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1533 -105 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1690 -116 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1861 -125 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2043 -135 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2237 -146 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 2443 -156 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 2660 -166 21 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2889 -176 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 3128 -186 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 3378 -195 21 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3637 -161 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3881 -187 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 4151 -196 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 4430 -203 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 4716 -211 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5010 -218 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 5311 -226 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 5619 -232 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5933 -239 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 6253 -246 21 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 6579 -252 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6911 -258 20 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 7248 -263 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 7589 -270 20 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7935 -275 20 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 8286 -279 20 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8640 -285 20 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8999 -288 20 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 9360 -293 20 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9725 -297 20 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 10093 -301 20 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 10464 -304 20 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10838 -307 20 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 11213 -311 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 9400 +328 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9218 +327 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9038 +326 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8859 +325 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8681 +324 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8505 +322 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8330 +321 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8157 +319 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7985 +317 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7815 +315 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7647 +314 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7481 +312 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7316 +310 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7153 +308 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6992 +306 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6833 +303 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6676 +301 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6521 +299 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6368 +297 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6217 +294 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6068 +292 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5921 +289 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5776 +286 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5634 +284 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5493 +280 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5219 +275 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4953 +268 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4697 +263 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4449 +256 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4210 +204 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4048 +272 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3821 +265 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3601 +253 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3395 +245 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3198 +236 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3012 +227 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2836 +219 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2668 +210 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2512 +203 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2362 +195 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2221 +234 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2020 +165 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1889 +158 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1765 +151 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1648 +145 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1537 +138 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1432 +131 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1334 +126 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1241 +119 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1153 +113 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1071 +107 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 994 +102 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 922 +97 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 854 +91 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 791 +86 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 732 +82 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 676 +77 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 625 +73 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 576 +68 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 532 +64 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 490 +60 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 451 +56 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 415 +53 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 0 180 -13 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 198 -14 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 218 -15 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 239 -16 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 261 -17 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 285 -19 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 310 -20 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 337 -22 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 365 -24 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 395 -26 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 427 -27 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 461 -29 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 496 -31 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 533 -33 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 572 -35 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 613 -38 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 656 -40 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 701 -42 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 748 -44 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 797 -47 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 848 -49 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 901 -52 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 956 -55 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1014 -57 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1073 -61 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1199 -66 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1333 -73 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1477 -78 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1629 -85 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1790 -87 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1934 -113 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2106 -121 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2288 -131 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2481 -140 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2684 -149 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2898 -157 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3121 -166 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3353 -176 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3596 -183 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3846 -193 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4105 -203 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4400 -176 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4669 -183 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4945 -190 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5228 -196 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5517 -203 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5812 -210 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6114 -215 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6421 -222 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6733 -228 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7051 -234 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7374 -239 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7702 -244 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8034 -250 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8371 -255 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8712 -259 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9056 -264 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9405 -268 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9756 -273 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10112 -277 20 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10470 -281 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10831 -285 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11195 -288 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 13156 +335 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12970 +335 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12784 +335 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12599 +334 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12414 +333 28 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12231 +333 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12048 +332 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11866 +331 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11685 +330 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11504 +328 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11325 +328 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11146 +326 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10969 +326 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10792 +325 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10616 +323 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10441 +322 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10268 +321 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10095 +320 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9923 +318 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9753 +318 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9583 +316 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9414 +314 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9247 +313 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9080 +311 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8915 +310 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8751 +308 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8588 +307 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8426 +305 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8266 +303 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8107 +302 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7949 +300 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7792 +298 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7636 +296 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7482 +294 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7329 +292 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7177 +290 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7027 +288 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6878 +286 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6730 +284 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6584 +282 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6439 +279 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6295 +276 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6153 +274 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5874 +270 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5600 +265 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5332 +260 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5070 +254 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4814 +248 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4565 +242 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4322 +236 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4086 +231 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3856 +224 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3634 +219 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3417 +211 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3220 +205 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3030 +198 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2848 +192 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2672 +185 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2503 +178 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2341 +171 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2186 +164 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2038 +158 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1897 +151 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1762 +144 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1634 +138 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1512 +131 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1396 +124 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1287 +118 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1184 +112 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1087 +106 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 995 +99 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 909 +93 18 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 828 +87 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 753 +82 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 683 +77 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 617 +71 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 556 +65 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 500 +61 17 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 448 +56 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 401 +52 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 357 +48 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 0 167 -9 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 181 -9 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 195 -9 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 210 -10 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 225 -11 28 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 242 -11 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 259 -12 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 277 -13 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 296 -14 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 315 -16 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 336 -16 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 357 -18 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 380 -18 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 403 -19 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 427 -21 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 452 -22 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 479 -23 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 506 -24 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 534 -26 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 564 -26 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 594 -28 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 625 -30 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 658 -31 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 691 -33 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 726 -34 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 762 -36 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 799 -37 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 837 -39 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 877 -41 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 918 -42 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 960 -44 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1003 -46 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1047 -48 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1093 -50 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1140 -52 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1188 -54 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1238 -56 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1289 -58 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1341 -60 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1395 -62 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1450 -65 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1506 -68 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1564 -70 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1685 -74 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1811 -79 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1943 -84 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2081 -90 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2225 -96 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2376 -102 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2533 -108 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2697 -113 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2867 -120 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3045 -125 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3228 -133 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3431 -139 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3641 -146 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3859 -152 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4083 -159 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4314 -166 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4552 -173 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4797 -180 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5049 -186 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5308 -193 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5573 -200 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5845 -206 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6123 -213 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 6407 -220 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6698 -226 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6995 -232 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7298 -238 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7606 -245 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7920 -251 18 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 8239 -257 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8564 -262 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8894 -267 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 9228 -273 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 9567 -279 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9911 -283 17 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 10259 -288 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10612 -292 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10968 -296 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 13019 +343 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12843 +342 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12668 +342 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12494 +342 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12321 +342 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12148 +340 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11977 +340 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11806 +340 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11637 +340 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11468 +339 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11300 +338 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11134 +338 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10968 +337 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10803 +337 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10639 +336 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10476 +335 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10314 +334 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10154 +334 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9994 +333 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9835 +333 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9677 +332 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9520 +330 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9365 +330 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9210 +329 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9056 +328 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8904 +327 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8752 +326 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8602 +325 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8452 +323 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8304 +323 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8157 +321 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8011 +320 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7866 +319 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7722 +317 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7580 +317 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7438 +315 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7298 +314 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7159 +312 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7021 +311 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6884 +309 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6749 +308 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6481 +305 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6218 +301 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5960 +297 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5707 +294 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5459 +289 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5217 +286 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4979 +281 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4746 +276 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4519 +272 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4298 +268 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4081 +262 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3871 +243 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3680 +238 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3495 +232 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3315 +226 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3142 +221 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2974 +215 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2812 +209 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2655 +203 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2504 +197 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2359 +191 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2219 +185 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2084 +179 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1955 +173 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1831 +166 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 0 408 -1 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 432 -2 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 457 -2 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 483 -2 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 510 -2 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 537 -4 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 566 -4 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 595 -4 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 626 -4 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 657 -5 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 689 -6 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 723 -6 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 757 -7 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 792 -7 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 828 -8 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 865 -9 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 903 -10 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 943 -10 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 983 -11 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1024 -11 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1066 -12 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1109 -14 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1154 -14 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1199 -15 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1245 -16 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1293 -17 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1341 -18 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1391 -19 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1441 -21 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1493 -21 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1546 -23 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1600 -24 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1655 -25 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1711 -27 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1769 -27 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1827 -29 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1887 -30 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1948 -32 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2010 -33 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2073 -35 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2138 -36 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2270 -39 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2407 -43 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2549 -47 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2696 -50 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2848 -55 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3006 -58 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3168 -63 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3335 -68 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3508 -72 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3687 -76 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3870 -82 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4060 -101 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4269 -106 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4484 -112 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4704 -118 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4931 -123 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5163 -129 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5401 -135 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5644 -141 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5893 -147 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6148 -153 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6408 -159 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6673 -165 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6944 -171 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 7220 -178 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 12275 +343 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12112 +342 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11950 +342 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11789 +342 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11629 +341 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11469 +340 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11311 +340 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11153 +339 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10997 +339 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10841 +339 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10686 +338 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10532 +337 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10379 +336 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10227 +336 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10076 +335 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9926 +334 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9777 +334 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9628 +332 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9481 +332 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9335 +331 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9189 +330 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9045 +330 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8901 +328 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8759 +328 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8617 +326 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8476 +325 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8337 +324 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8198 +323 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8060 +321 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7924 +321 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7788 +319 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7653 +318 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7520 +317 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7387 +316 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7255 +314 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6995 +312 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6739 +309 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6487 +306 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6239 +302 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5995 +298 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5756 +295 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5521 +291 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5291 +288 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5065 +284 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4843 +279 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4626 +275 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4414 +255 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4222 +249 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4036 +245 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3854 +240 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3678 +236 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3506 +230 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3339 +225 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3177 +220 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3020 +215 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2867 +209 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2720 +204 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2577 +199 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2439 +193 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2305 +187 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 0 838 -2 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 875 -3 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 913 -3 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 952 -3 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 992 -4 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1032 -5 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1074 -5 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1116 -6 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1160 -6 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1204 -6 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1249 -7 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1295 -8 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1342 -9 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1390 -9 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1439 -10 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1489 -11 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1540 -11 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1591 -13 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1644 -13 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1698 -14 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1752 -15 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1808 -15 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1864 -17 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1922 -17 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1980 -19 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2039 -20 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2100 -21 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2161 -22 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2223 -24 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2287 -24 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2351 -26 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2416 -27 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2483 -28 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2550 -29 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2618 -31 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2758 -33 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2902 -36 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3050 -39 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3202 -43 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3358 -47 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3519 -50 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3684 -54 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3854 -57 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4028 -61 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4206 -66 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4389 -70 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4577 -90 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4785 -96 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4999 -100 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5217 -105 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5441 -109 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5669 -115 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5902 -120 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6140 -125 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6383 -130 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6630 -136 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6883 -141 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7140 -146 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7402 -152 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7668 -158 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 8770 +329 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8635 +328 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8501 +327 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8368 +326 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8236 +325 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8104 +324 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 7974 +323 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7844 +322 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7715 +320 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7460 +318 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7209 +315 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 6961 +312 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6717 +310 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6477 +307 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6240 +304 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6007 +300 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5778 +297 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5552 +293 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5331 +290 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5113 +286 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4899 +264 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4708 +260 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4520 +256 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4337 +251 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4159 +248 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3984 +243 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3814 +238 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3648 +234 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3486 +229 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3329 +224 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3176 +219 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3027 +214 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2882 +209 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 2509 -16 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2574 -17 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2640 -18 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2707 -19 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2775 -20 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2843 -21 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2913 -22 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2983 -23 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 3054 -25 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3199 -27 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3348 -30 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3500 -33 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3656 -35 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3816 -38 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3979 -41 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 4146 -45 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4317 -48 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4491 -52 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4670 -55 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4852 -59 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 5038 -81 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5247 -85 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5459 -89 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5676 -94 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5898 -97 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 6123 -102 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6353 -107 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6587 -111 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6825 -116 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 7068 -121 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7315 -126 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7566 -131 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7821 -136 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 0.71
MARKET TOTAL 17563 73712 +3569
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED