HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JUL-25 25000 1016 94 21 220 86 513 -117
C JUL-25 25400 1007 381 20 389 163 988 +209
C JUL-25 25600 987 282 21 286 114 639 +160
C JUL-25 26200 920 107 23 106 41 857 +64
C JUL-25 25800 751 204 21 205 84 1043 +118
P JUL-25 25200 734 145 20 312 137 264 -167
C JUL-25 26000 729 148 22 149 59 842 +87
P JUL-25 25400 711 215 20 432 210 307 -220
P JUL-25 24600 689 34 21 93 34 511 -56
P SEP-25 22000 670 77 23 110 95 791 -30
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
22 JUL 2025, TUESDAY 23 JUL 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 C 0 0 0 0 0 | 0 0 0 9769 +435 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 9669 +435 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 9569 +435 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 9469 +435 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 9369 +435 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 9269 +435 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 9169 +435 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 9069 +435 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 8969 +435 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 8869 +435 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 8769 +435 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 8669 +435 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 8569 +435 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 8469 +435 0 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 8369 +435 0 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 8269 +435 0 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 8169 +435 0 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 8069 +435 0 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 7969 +435 0 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 7869 +435 0 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 7769 +435 0 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 7669 +435 0 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 7569 +435 0 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 7469 +435 0 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 7369 +435 0 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 7269 +435 0 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 7169 +435 0 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 7069 +435 0 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 6969 +435 0 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 6869 +435 0 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 6769 +435 0 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 6669 +435 0 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 6569 +435 0 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 6469 +435 0 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 6369 +435 0 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 6269 +435 0 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 6169 +435 0 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 6069 +435 0 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 5969 +435 0 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 5869 +435 0 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 5769 +435 0 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 5669 +435 0 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 5569 +435 0 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 5369 +435 0 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 5169 +435 0 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 4969 +435 0 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 4769 +435 0 0 | 3449 942 0 24 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 4569 +435 0 0 | 3248 847 0 22 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 4369 +435 0 0 | 3049 777 0 29 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 4169 +435 0 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 3969 +435 0 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 3769 +435 0 0 | 2040 523 0 28 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 3569 +435 0 0 | 2279 912 0 27 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 3369 +435 0 0 | 1706 955 0 3 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 3169 +435 0 0 | 1610 877 0 21 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 2969 +435 0 0 | 1870 388 0 15 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 2769 +396 0 0 | 1562 450 0 21 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 2569 +402 0 0 | 2055 329 0 64 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 2369 +422 0 0 | 1363 362 0 215 0
JUL-25 23400 C 1770 1770 1770 1770 3 | 0 0 0 2182 +434 33 0 | 1770 464 3 115 -3
JUL-25 23600 C 0 0 0 0 0 | 0 0 0 1982 +435 31 0 | 1180 323 0 143 0
JUL-25 23800 C 1380 1380 1380 1380 1 | 1675 1760 1675 1771 +410 21 2 | 1760 215 3 271 -3
JUL-25 24000 C 0 0 0 0 0 | 1289 1568 1255 1574 +412 21 12 | 1568 238 12 566 -5
JUL-25 24200 C 978 1006 978 1006 80 | 1190 1293 1085 1381 +418 22 89 | 1293 228 169 322 +25
JUL-25 24400 C 812 980 812 980 23 | 900 1185 883 1185 +402 20 43 | 1185 172 66 370 +2
JUL-25 24600 C 660 800 610 782 53 | 822 950 700 999 +380 20 20 | 950 128 73 595 -7
JUL-25 24800 C 482 620 465 620 26 | 650 830 561 830 +358 21 86 | 830 95 112 607 -36
JUL-25 25000 C 355 488 340 475 128 | 488 650 401 650 +305 19 179 | 650 72 307 1007 -171
JUL-25 25200 C 256 357 239 333 174 | 388 514 290 510 +263 20 408 | 514 55 582 731 -239
JUL-25 25400 C 180 245 163 245 174 | 281 389 203 381 +209 20 833 | 393 43 1007 988 -145
JUL-25 25600 C 122 180 114 162 95 | 178 286 142 282 +160 21 892 | 331 34 987 639 -30
JUL-25 25800 C 85 123 84 105 84 | 137 205 99 204 +118 21 667 | 301 26 751 1043 -18
JUL-25 26000 C 61 88 59 84 49 | 95 149 70 148 +87 22 680 | 433 21 729 842 -45
JUL-25 26200 C 42 58 41 57 24 | 68 106 50 107 +64 23 896 | 266 17 920 857 +45
JUL-25 26400 C 33 39 33 39 128 | 51 77 36 77 +47 23 341 | 350 15 469 383 +110
JUL-25 26600 C 22 34 22 34 8 | 37 55 26 56 +33 24 271 | 212 12 279 395 +11
JUL-25 26800 C 22 24 22 24 2 | 26 40 21 40 +23 25 222 | 262 10 224 376 +57
JUL-25 27000 C 16 18 15 18 5 | 21 30 16 30 +18 26 265 | 249 9 270 448 +107
JUL-25 27200 C 12 14 12 14 6 | 17 22 12 23 +14 27 115 | 216 8 121 292 -25
JUL-25 27400 C 0 0 0 0 0 | 14 18 10 17 +10 28 58 | 209 7 58 161 +2
JUL-25 27600 C 9 9 9 9 7 | 13 15 8 12 +7 29 49 | 188 5 56 154 -21
JUL-25 27800 C 0 0 0 0 0 | 8 11 8 9 +5 29 8 | 168 5 8 179 -1
JUL-25 28000 C 0 0 0 0 0 | 10 10 8 7 +4 30 34 | 163 5 34 298 +15
JUL-25 28200 C 0 0 0 0 0 | 6 9 6 5 +3 31 18 | 169 4 18 225 +5
JUL-25 28400 C 4 6 4 6 7 | 5 7 5 4 +3 32 19 | 77 4 26 61 +11
JUL-25 28600 C 4 4 4 4 1 | 5 7 5 3 +2 33 13 | 42 3 14 105 +7
JUL-25 28800 C 3 3 3 3 2 | 6 6 6 2 +1 33 5 | 34 3 7 115 +2
JUL-25 29000 C 3 3 3 3 2 | 5 5 5 1 0 32 12 | 33 2 14 143 +13
JUL-25 29200 C 3 3 3 3 3 | 0 0 0 1 0 34 0 | 23 3 3 55 +3
JUL-25 29400 C 0 0 0 0 0 | 4 4 4 1 0 35 15 | 13 2 15 417 -14
JUL-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 9 2 0 41 0
JUL-25 29800 C 0 0 0 0 0 | 3 3 3 1 0 38 6 | 3 3 6 9 +6
JUL-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 2 2 0 26 0
JUL-25 30200 C - - - - - | 0 0 0 1 - 42 0 | 0 0 0 0 -
JUL-25 30400 C - - - - - | 2 2 2 1 - 43 9 | 2 2 9 9 -
TOTAL CALL 1085 | TOTAL CALL 6267 | TOTAL CALL 7352 13547 -342
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 0 113 0 | 276 1 0 80 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 227 9 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 285 2 0 27 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 16 2 0 7 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 9 2 0 7 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 380 20 0 4 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 272 2 0 96 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 408 2 0 21 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 24 2 0 13 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 250 2 0 54 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 374 10 0 9 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 459 1 0 98 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 101 2 0 9 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 30 2 0 42 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 123 5 0 3 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 602 2 0 24 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 542 2 0 19 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 37 1 0 18 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 295 2 0 3 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 615 1 0 14 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 42 1 0 10 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 706 2 0 68 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 169 3 0 3 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 955 3 0 12 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 756 3 0 16 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 113 1 0 28 0
JUL-25 18500 P 0 0 0 0 0 | 1 1 1 1 0 78 1 | 1001 1 1 18 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 1069 1 0 32 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 553 4 0 19 0
JUL-25 18800 P 0 0 0 0 0 | 1 1 1 1 0 75 1 | 935 1 1 18 +1
JUL-25 18900 P 0 0 0 0 0 | 1 1 1 1 0 73 1 | 957 1 1 851 0
JUL-25 19000 P 0 0 0 0 0 | 1 1 1 1 0 72 1 | 1270 1 1 530 0
JUL-25 19100 P 0 0 0 0 0 | 1 1 1 1 0 71 2 | 1151 1 2 63 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 365 3 0 42 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 1238 2 0 101 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 1078 2 0 81 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 1325 2 0 173 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 1391 3 0 151 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 366 3 0 235 0
JUL-25 19800 P 0 0 0 0 0 | 2 2 2 1 0 63 1 | 1539 2 1 291 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 365 5 0 256 0
JUL-25 20000 P 2 2 2 2 2 | 0 0 0 1 0 60 0 | 1546 2 2 431 0
JUL-25 20200 P 0 0 0 0 0 | 2 2 2 1 0 58 2 | 1640 2 2 88 +2
JUL-25 20400 P 0 0 0 0 0 | 2 2 2 1 0 56 2 | 2060 2 2 138 +2
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 1404 3 0 260 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 480 5 0 253 0
JUL-25 21000 P 0 0 0 0 0 | 3 4 3 1 0 49 19 | 659 2 19 227 -14
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 1590 4 0 118 0
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 989 3 0 308 0
JUL-25 21600 P 0 0 0 0 0 | 3 3 3 1 0 43 18 | 2488 3 18 759 +1
JUL-25 21800 P 4 4 4 4 1 | 3 3 3 1 0 41 2 | 849 3 3 798 -2
JUL-25 22000 P 4 4 4 4 3 | 5 5 3 1 0 38 8 | 906 3 11 1049 +1
JUL-25 22200 P 5 5 3 3 14 | 4 5 3 1 0 36 72 | 1002 3 86 1110 -46
JUL-25 22400 P 0 0 0 0 0 | 4 4 3 1 0 34 4 | 1088 3 4 363 -1
JUL-25 22600 P 5 5 5 5 4 | 5 5 4 1 0 32 40 | 1004 4 44 414 -20
JUL-25 22800 P 6 7 6 6 7 | 6 6 4 1 0 30 58 | 1053 4 65 450 -6
JUL-25 23000 P 7 7 5 5 15 | 6 6 5 1 0 28 47 | 3150 5 62 975 -15
JUL-25 23200 P 8 8 7 7 5 | 7 7 7 1 0 26 40 | 1269 7 45 655 -3
JUL-25 23400 P 8 9 7 7 17 | 7 8 7 1 -2 24 33 | 1252 7 50 674 -27
JUL-25 23600 P 12 12 10 10 6 | 9 10 8 2 -3 23 175 | 1030 8 181 812 -58
JUL-25 23800 P 15 16 13 14 16 | 11 12 10 3 -7 22 140 | 1219 10 156 493 +31
JUL-25 24000 P 19 22 15 15 26 | 16 17 13 6 -12 22 209 | 1399 13 235 565 -26
JUL-25 24200 P 30 34 24 24 20 | 20 24 16 11 -21 22 192 | 858 16 212 496 +8
JUL-25 24400 P 50 55 34 34 49 | 31 39 23 20 -34 21 290 | 1000 23 339 543 +62
JUL-25 24600 P 83 93 50 52 117 | 48 63 34 34 -56 21 572 | 1026 34 689 511 +77
JUL-25 24800 P 132 142 85 87 65 | 76 104 54 58 -83 21 499 | 1142 54 564 529 +132
JUL-25 25000 P 207 220 150 150 187 | 120 166 86 94 -117 21 829 | 2600 86 1016 513 +242
JUL-25 25200 P 287 312 209 220 63 | 200 252 137 145 -167 20 671 | 2105 137 734 264 +195
JUL-25 25400 P 432 432 315 315 9 | 286 365 210 215 -220 20 702 | 2400 210 711 307 +281
JUL-25 25600 P 462 462 462 462 2 | 490 505 310 314 -267 21 148 | 3118 310 150 90 +84
JUL-25 25800 P 737 737 640 640 5 | 570 635 483 437 -308 21 29 | 1665 483 34 22 +20
JUL-25 26000 P 856 856 856 856 1 | 695 695 607 580 -343 22 20 | 1265 607 21 15 +13
JUL-25 26200 P 0 0 0 0 0 | 877 877 877 737 -364 23 1 | 877 877 1 1 +1
JUL-25 26400 P 0 0 0 0 0 | 988 988 981 913 -378 24 2 | 988 981 2 2 +2
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 1090 -398 25 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 1277 -405 26 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 1461 -417 26 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 1653 -421 27 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 1847 -425 28 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 2043 -428 29 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 2240 -429 29 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 2438 -431 30 0 | 4600 4600 0 1 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 2636 -432 31 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 2835 -433 32 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 3034 -433 33 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 3233 -434 33 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 3433 -434 35 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 3632 -435 34 0 | 0 0 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 3832 -435 35 0 | 0 0 0 0 0
JUL-25 29600 P 0 0 0 0 0 | 0 0 0 4032 -434 37 0 | 0 0 0 0 0
JUL-25 29800 P 0 0 0 0 0 | 0 0 0 4232 -434 38 0 | 0 0 0 0 0
JUL-25 30000 P 0 0 0 0 0 | 0 0 0 4432 -434 40 0 | 0 0 0 0 0
JUL-25 30200 P - - - - - | 0 0 0 4631 - 0 0 | 0 0 0 0 -
JUL-25 30400 P - - - - - | 0 0 0 4831 - 0 0 | 0 0 0 0 -
TOTAL PUT 634 | TOTAL PUT 4831 | TOTAL PUT 5465 17824 +937
| MONTH PUT/CALL RATIO 0.74
| MONTH TOTAL 12817 31371 +595
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 8078 +428 0 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 7978 +428 0 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 7878 +428 0 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 7778 +428 0 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 7678 +428 0 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 7578 +428 0 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 7478 +428 0 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 7378 +428 0 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 7278 +428 0 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 7178 +428 0 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 7078 +428 0 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 6978 +428 0 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 6878 +428 0 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 6778 +428 0 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 6678 +428 0 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 6578 +428 0 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 6478 +428 0 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 6378 +428 0 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 6278 +428 0 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 6178 +428 0 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 6078 +428 0 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 5978 +428 0 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 5878 +428 0 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 5778 +428 0 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 5678 +427 0 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 5578 +427 0 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 5379 +428 25 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 5179 +427 24 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 4979 +427 23 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 4780 +427 24 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 4581 +426 24 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 4382 +426 24 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 4183 +424 23 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 3985 +423 23 0 | 2488 1325 0 3 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 3788 +422 23 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 3592 +420 23 0 | 0 0 0 2 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 3396 +417 23 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 3203 +415 23 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 3010 +410 23 0 | 1264 1264 0 5 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 2820 +406 23 0 | 1160 1160 0 2 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 2633 +401 23 0 | 1815 1070 0 54 0
AUG-25 23200 C 0 0 0 0 0 | 2398 2398 2363 2448 +394 22 2 | 2398 879 2 104 -2
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 2267 +387 22 0 | 1009 702 0 46 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 2091 +379 22 0 | 1065 647 0 15 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 1918 +368 22 0 | 933 581 0 39 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 1735 +341 21 0 | 1230 554 0 78 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 1590 +344 22 0 | 1109 519 0 25 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 1410 +324 21 0 | 1045 428 0 57 0
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 1265 +302 21 1 | 945 348 1 228 -1
AUG-25 24800 C 861 861 841 841 4 | 604 1138 604 1138 +296 21 13 | 1138 302 17 204 -1
AUG-25 25000 C 733 785 733 785 4 | 860 980 838 1005 +272 21 45 | 980 260 49 359 -35
AUG-25 25200 C 650 750 632 750 13 | 720 874 720 876 +244 21 36 | 874 221 49 139 -10
AUG-25 25400 C 568 651 542 651 15 | 670 758 603 777 +226 21 122 | 758 197 137 263 -22
AUG-25 25600 C 503 523 473 523 7 | 573 670 532 673 +200 21 43 | 670 177 50 193 -18
AUG-25 25800 C 416 452 416 452 7 | 484 597 451 597 +187 21 88 | 597 145 95 169 +11
AUG-25 26000 C 361 427 361 427 13 | 439 520 389 520 +165 22 95 | 520 120 108 479 +2
AUG-25 26200 C 319 330 319 330 5 | 351 440 334 442 +138 21 74 | 440 103 79 270 -10
AUG-25 26400 C 270 300 270 295 34 | 303 380 288 386 +127 22 26 | 380 88 60 167 +9
AUG-25 26600 C 0 0 0 0 0 | 275 342 250 342 +118 22 37 | 342 76 37 110 +8
AUG-25 26800 C 201 226 201 226 30 | 238 278 220 294 +100 22 26 | 278 69 56 182 +29
AUG-25 27000 C 0 0 0 0 0 | 208 255 183 255 +84 23 76 | 255 58 76 482 -10
AUG-25 27200 C 0 0 0 0 0 | 166 223 166 223 +81 23 15 | 238 48 15 130 +1
AUG-25 27400 C 0 0 0 0 0 | 143 175 143 194 +71 23 16 | 175 43 16 460 0
AUG-25 27600 C 124 124 124 124 1 | 134 177 122 168 +61 24 106 | 190 41 107 445 +1
AUG-25 27800 C 101 109 101 109 5 | 140 140 128 147 +53 24 5 | 140 38 10 104 +9
AUG-25 28000 C 83 97 83 97 4 | 101 121 101 128 +47 24 26 | 155 29 30 136 +14
AUG-25 28200 C 78 87 75 87 20 | 83 110 83 111 +40 25 10 | 160 29 30 71 +11
AUG-25 28400 C 76 76 76 76 1 | 77 97 77 97 +36 25 19 | 133 24 20 32 +9
AUG-25 28600 C 67 67 67 67 1 | 62 87 62 86 +34 25 10 | 103 25 11 44 -2
AUG-25 28800 C 50 50 50 50 2 | 55 71 55 75 +30 26 6 | 71 18 8 37 +1
AUG-25 29000 C 0 0 0 0 0 | 49 68 49 66 +27 26 7 | 74 21 7 26 0
AUG-25 29200 C 0 0 0 0 0 | 56 57 56 59 +25 27 2 | 57 20 2 16 0
AUG-25 29400 C 0 0 0 0 0 | 41 51 38 52 +23 27 10 | 51 14 10 57 +1
AUG-25 29600 C 0 0 0 0 0 | 45 45 45 45 +20 27 1 | 45 24 1 23 0
AUG-25 29800 C 27 32 27 32 2 | 39 42 39 40 +18 27 3 | 42 26 5 14 +2
AUG-25 30000 C 24 26 24 26 3 | 29 36 28 35 +16 28 10 | 36 24 13 19 +12
AUG-25 30200 C - - - - - | 27 32 25 31 - 28 24 | 32 25 24 14 -
AUG-25 30400 C - - - - - | 24 30 24 27 - 28 7 | 30 24 7 6 -
TOTAL CALL 171 | TOTAL CALL 961 | TOTAL CALL 1132 5312 +9
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 7 7 7 7 2 | 7 7 6 1 0 40 4 | 124 6 6 66 +6
AUG-25 17600 P 7 7 7 7 10 | 0 0 0 1 0 39 0 | 150 7 10 31 +4
AUG-25 17700 P 0 0 0 0 0 | 7 7 7 1 0 39 6 | 86 7 6 19 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 58 10 0 3 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 126 16 0 10 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 75 16 0 11 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 60 17 0 3 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 150 13 0 2 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 85 13 0 17 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 83 11 0 5 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 93 15 0 4 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 134 13 0 9 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 103 15 0 3 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 112 22 0 8 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 117 25 0 27 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 208 14 0 21 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 123 12 0 15 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 134 25 0 202 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 134 26 0 10 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 130 16 0 7 0
AUG-25 19500 P 0 0 0 0 0 | 14 14 13 1 0 29 2 | 273 13 2 9 +2
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 227 14 0 37 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 178 15 0 19 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 329 16 0 67 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 347 15 0 12 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 360 17 0 64 -5
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 398 17 0 32 0
AUG-25 20400 P 0 0 0 0 0 | 17 17 17 1 -1 24 2 | 261 17 2 34 +2
AUG-25 20600 P 0 0 0 0 0 | 19 19 19 1 -2 23 10 | 256 19 10 114 +10
AUG-25 20800 P 21 21 21 21 2 | 0 0 0 2 -2 24 0 | 365 21 2 62 0
AUG-25 21000 P 0 0 0 0 0 | 21 23 20 3 -2 24 18 | 592 20 18 374 -1
AUG-25 21200 P 25 25 25 25 2 | 24 24 23 4 -3 24 3 | 440 23 5 45 +2
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 6 -3 24 0 | 530 29 0 733 0
AUG-25 21600 P 0 0 0 0 0 | 29 29 29 8 -4 24 1 | 612 29 1 567 0
AUG-25 21800 P 0 0 0 0 0 | 32 32 32 11 -6 24 14 | 876 32 14 179 0
AUG-25 22000 P 39 39 39 39 1 | 38 38 32 14 -8 23 21 | 624 32 22 332 +2
AUG-25 22200 P 0 0 0 0 0 | 42 44 39 19 -11 23 65 | 736 39 65 292 +30
AUG-25 22400 P 53 53 47 47 19 | 49 50 42 25 -14 23 9 | 746 42 28 132 +16
AUG-25 22600 P 64 64 59 59 4 | 58 58 52 33 -18 23 19 | 777 52 23 312 +16
AUG-25 22800 P 74 74 74 74 1 | 65 65 58 44 -22 23 18 | 945 58 19 150 -5
AUG-25 23000 P 88 89 84 84 27 | 77 81 70 57 -27 23 26 | 1359 70 53 385 +2
AUG-25 23200 P 104 109 100 100 10 | 92 99 83 73 -34 23 23 | 1471 83 33 112 -5
AUG-25 23400 P 129 129 110 115 27 | 110 115 94 92 -37 22 73 | 1410 94 100 168 +15
AUG-25 23600 P 138 139 138 139 2 | 132 141 114 114 -43 22 82 | 1060 114 84 138 +45
AUG-25 23800 P 195 195 162 162 9 | 161 172 135 136 -58 22 109 | 1201 135 118 327 +53
AUG-25 24000 P 231 231 212 212 5 | 199 210 166 168 -69 22 68 | 1417 166 73 161 -7
AUG-25 24200 P 280 281 258 258 13 | 235 256 203 206 -81 22 58 | 871 203 71 166 +3
AUG-25 24400 P 336 336 295 295 5 | 284 313 262 250 -95 21 34 | 1000 262 39 100 +19
AUG-25 24600 P 400 400 400 400 4 | 362 374 295 301 -110 21 27 | 975 295 31 82 +10
AUG-25 24800 P 479 495 479 495 3 | 410 450 356 360 -133 21 69 | 1122 356 72 216 +2
AUG-25 25000 P 531 531 531 531 1 | 491 522 433 431 -152 21 51 | 2734 433 52 91 +13
AUG-25 25200 P 645 645 645 645 1 | 625 635 504 510 -173 21 43 | 1459 504 44 44 +23
AUG-25 25400 P 788 788 738 738 2 | 700 744 600 600 -198 21 32 | 2500 600 34 25 +24
AUG-25 25600 P 0 0 0 0 0 | 783 839 702 702 -224 21 9 | 1660 702 9 16 +5
AUG-25 25800 P 0 0 0 0 0 | 819 820 819 820 -241 21 2 | 820 819 2 2 +2
AUG-25 26000 P 0 0 0 0 0 | 1022 1022 990 933 -272 21 4 | 1510 990 4 5 +4
AUG-25 26200 P 0 0 0 0 0 | 1110 1110 1110 1079 -277 22 1 | 1110 1110 1 1 +1
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 1190 -327 21 0 | 2300 2300 0 2 0
AUG-25 26600 P 0 0 0 0 0 | 1455 1460 1455 1340 -339 21 2 | 1690 1455 2 1 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 1524 -324 23 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 1685 -335 23 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 1851 -345 23 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 2021 -354 24 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 2195 -363 24 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 2372 -371 24 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 2553 -377 25 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 2736 -382 25 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 2921 -388 25 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 3108 -393 25 0 | 5200 5200 0 1 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 3297 -397 26 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 3488 -400 26 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 3679 -404 26 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 3872 -406 27 0 | 0 0 0 0 0
AUG-25 29600 P 0 0 0 0 0 | 0 0 0 4066 -409 27 0 | 0 0 0 0 0
AUG-25 29800 P 0 0 0 0 0 | 0 0 0 4261 -410 27 0 | 0 0 0 0 0
AUG-25 30000 P 0 0 0 0 0 | 0 0 0 4456 -413 28 0 | 0 0 0 0 0
AUG-25 30200 P - - - - - | 0 0 0 4652 - 28 0 | 0 0 0 0 -
AUG-25 30400 P - - - - - | 0 0 0 4848 - 28 0 | 0 0 0 0 -
TOTAL PUT 150 | TOTAL PUT 905 | TOTAL PUT 1055 6082 +288
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 2187 11394 +297
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 11917 +430 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 11817 +430 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 11717 +430 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 11617 +430 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 11517 +430 0 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 11417 +430 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 11317 +430 0 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 11217 +430 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 11117 +430 0 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 11017 +430 0 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 10917 +430 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 10817 +430 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 10717 +430 0 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 10617 +430 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 10517 +430 0 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 10417 +430 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 10317 +430 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 10217 +430 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 10117 +430 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 10017 +430 0 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 9917 +430 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 9817 +430 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 9717 +430 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 9617 +430 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 9517 +430 0 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 9417 +430 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 9317 +430 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 9217 +430 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 9117 +430 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 9017 +430 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 8917 +430 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 8817 +430 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 8717 +430 0 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 8617 +430 0 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 8517 +430 0 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 8417 +430 0 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 8317 +430 0 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 8217 +430 0 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 8117 +430 0 0 | 7548 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 8017 +430 0 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 7917 +429 0 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 7817 +429 0 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 7717 +429 0 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 7617 +429 0 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 7517 +429 0 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 7418 +430 26 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 7318 +430 26 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 7218 +429 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 7118 +429 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 7018 +429 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 6918 +429 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 6818 +428 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 6719 +429 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 6619 +428 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 6519 +428 24 0 | 5447 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 6419 +427 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 6320 +428 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 6220 +427 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 6121 +427 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 6021 +426 24 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 5922 +426 24 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 5823 +426 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 5723 +425 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 5624 +425 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 5525 +424 24 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 5328 +424 24 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 5131 +422 24 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 4934 +420 24 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 4739 +419 24 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 4544 +416 23 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 4351 +414 23 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 4159 +412 23 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3968 +408 23 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 3779 +405 23 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 3592 +401 23 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 3408 +397 23 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 3226 +393 23 0 | 1257 634 0 7 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 3046 +387 23 0 | 1300 596 0 243 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2870 +381 22 0 | 2600 565 0 77 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 2698 +384 22 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 2529 +380 22 0 | 1300 533 0 598 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 2364 +375 22 0 | 2100 386 0 20 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 2204 +353 22 0 | 1365 480 0 43 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 2049 +345 22 0 | 1460 402 0 20 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1898 +335 22 0 | 1555 310 0 309 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1753 +334 22 0 | 1740 452 0 95 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1601 +318 21 0 | 1095 358 0 870 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1460 +301 21 0 | 1011 338 0 56 0
SEP-25 24800 C 0 0 0 0 0 | 1250 1297 1250 1336 +280 21 4 | 1352 305 4 90 0
SEP-25 25000 C 0 0 0 0 0 | 1125 1125 1125 1218 +266 21 1 | 1350 182 1 553 0
SEP-25 25200 C 0 0 0 0 0 | 1082 1082 1082 1107 +248 21 2 | 1560 225 2 292 -6
SEP-25 25400 C 0 0 0 0 0 | 847 980 841 1003 +230 21 19 | 1514 200 19 136 +17
SEP-25 25600 C 0 0 0 0 0 | 768 881 759 909 +210 21 18 | 1137 192 18 123 +8
SEP-25 25800 C 0 0 0 0 0 | 719 719 671 823 +200 21 14 | 1088 229 14 96 +14
SEP-25 26000 C 617 620 617 620 2 | 625 748 625 747 +187 21 83 | 1265 150 85 470 +68
SEP-25 26200 C 0 0 0 0 0 | 554 657 552 672 +168 21 23 | 657 183 23 202 +12
SEP-25 26400 C 0 0 0 0 0 | 519 572 485 607 +148 22 20 | 572 168 20 85 -2
SEP-25 26600 C 0 0 0 0 0 | 494 494 494 549 +144 22 1 | 546 134 1 55 0
SEP-25 26800 C 0 0 0 0 0 | 460 460 460 496 +133 22 1 | 670 138 1 121 +1
SEP-25 27000 C 0 0 0 0 0 | 437 437 400 447 +120 22 12 | 898 106 12 531 +1
SEP-25 27200 C 0 0 0 0 0 | 375 377 368 403 +109 22 40 | 456 111 40 79 +27
SEP-25 27400 C 0 0 0 0 0 | 349 349 337 365 +102 23 27 | 349 118 27 45 +13
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 328 +90 23 0 | 491 94 0 44 0
SEP-25 27800 C 234 234 234 234 1 | 235 291 235 298 +85 23 3 | 678 80 4 22 +1
SEP-25 28000 C 0 0 0 0 0 | 248 248 248 269 +78 23 1 | 714 78 1 690 +1
SEP-25 28200 C 0 0 0 0 0 | 201 229 201 243 +71 23 5 | 341 76 5 62 +2
SEP-25 28400 C 0 0 0 0 0 | 210 210 202 221 +66 24 9 | 244 70 9 28 +8
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 200 +61 24 0 | 275 50 0 18 0
SEP-25 28800 C 0 0 0 0 0 | 152 170 142 181 +57 24 10 | 337 50 10 212 -5
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 164 +53 24 0 | 405 38 0 56 0
SEP-25 29200 C 0 0 0 0 0 | 136 136 136 149 +50 24 1 | 381 50 1 204 +1
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 135 +47 25 0 | 276 44 0 10 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 122 +43 25 0 | 310 47 0 9 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 110 +40 25 0 | 232 43 0 14 0
SEP-25 30000 C 0 0 0 0 0 | 89 95 89 99 +36 25 305 | 426 27 305 509 +303
SEP-25 30200 C - - - - - | 0 0 0 89 - 25 0 | 0 0 0 0 -
SEP-25 30400 C - - - - - | 0 0 0 81 - 26 0 | 0 0 0 0 -
TOTAL CALL 3 | TOTAL CALL 599 | TOTAL CALL 602 7893 +464
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 275 7 0 74 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 234 9 0 26 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 260 21 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 272 10 0 19 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 299 16 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 208 16 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 282 70 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 327 18 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 128 18 0 11 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 572 46 0 3 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 762 35 0 89 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 385 49 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 166 32 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 165 25 0 14 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 474 14 0 14 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 188 23 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 835 24 0 4 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 613 15 0 206 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 485 49 0 12 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 800 14 0 152 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 582 67 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 905 22 0 4 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 514 29 0 1 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1453 53 0 210 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 719 22 0 15 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 725 17 0 203 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1000 33 0 11 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 738 19 0 12 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 903 18 0 24 0
SEP-25 18000 P 20 20 20 20 1 | 0 0 0 1 0 27 0 | 900 20 1 225 -1
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 695 28 0 3 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1146 77 0 307 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1242 33 0 17 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1269 22 0 12 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1064 24 0 6 -1
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1241 25 0 12 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1363 37 0 7 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 1394 27 0 267 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 1504 27 0 194 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 1486 33 0 18 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 1541 42 0 24 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1 -5 22 0 | 1562 35 0 8 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 2 -5 23 0 | 1745 31 0 39 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 3 -5 23 0 | 1805 33 0 9 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 4 -5 23 0 | 1752 35 0 86 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 5 -5 24 0 | 1806 45 0 150 0
SEP-25 19800 P 0 0 0 0 0 | 36 36 36 6 -5 24 1 | 1838 36 1 36 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 7 -5 24 0 | 1738 49 0 918 0
SEP-25 20000 P 0 0 0 0 0 | 39 39 36 8 -6 24 10 | 1989 36 10 487 +8
SEP-25 20200 P 0 0 0 0 0 | 42 42 42 11 -7 24 1 | 1840 42 1 60 -1
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 14 -8 24 0 | 2020 48 0 243 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 18 -10 24 0 | 1867 83 0 211 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 22 -12 24 0 | 1908 61 0 438 0
SEP-25 21000 P 0 0 0 0 0 | 60 60 60 28 -14 24 7 | 2346 60 7 525 -1
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 35 -16 23 0 | 1181 79 0 57 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 43 -19 23 0 | 1687 89 0 171 0
SEP-25 21600 P 0 0 0 0 0 | 87 87 83 52 -23 23 3 | 640 83 3 94 +3
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 64 -26 23 0 | 1522 106 0 492 0
SEP-25 22000 P 0 0 0 0 0 | 110 110 95 77 -30 23 670 | 1450 95 670 791 +440
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 93 -34 23 0 | 928 139 0 77 0
SEP-25 22400 P 0 0 0 0 0 | 138 146 138 112 -39 23 54 | 934 138 54 188 +36
SEP-25 22600 P 0 0 0 0 0 | 153 168 149 133 -42 23 80 | 1880 149 80 120 +35
SEP-25 22800 P 0 0 0 0 0 | 177 177 175 158 -42 23 2 | 1675 175 2 102 0
SEP-25 23000 P 0 0 0 0 0 | 203 216 195 182 -48 22 17 | 3790 195 17 128 +3
SEP-25 23200 P 0 0 0 0 0 | 225 227 220 208 -58 22 51 | 4270 220 51 81 +49
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 240 -67 22 0 | 1105 310 0 30 0
SEP-25 23600 P 0 0 0 0 0 | 295 305 278 278 -75 22 8 | 3310 278 8 73 +2
SEP-25 23800 P 0 0 0 0 0 | 349 349 349 322 -83 22 1 | 1833 349 1 105 0
SEP-25 24000 P 0 0 0 0 0 | 400 420 369 370 -92 22 20 | 4830 369 20 261 +16
SEP-25 24200 P 0 0 0 0 0 | 462 462 462 423 -102 21 1 | 1011 462 1 90 +1
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 482 -115 21 0 | 1300 662 0 878 0
SEP-25 24600 P 0 0 0 0 0 | 630 630 550 550 -128 21 4 | 2054 550 4 11 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 617 -150 21 0 | 877 823 0 33 0
SEP-25 25000 P 0 0 0 0 0 | 800 800 724 700 -165 21 29 | 6000 724 29 48 +19
SEP-25 25200 P 0 0 0 0 0 | 910 910 819 788 -184 21 2 | 4613 819 2 9 +1
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 888 -196 21 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 1028 1032 1028 992 -215 21 2 | 1032 1028 2 2 +2
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 1108 -229 21 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 1255 1255 1255 1224 -250 21 10 | 6380 1255 10 15 +10
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 1351 -265 21 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 1487 -289 22 0 | 0 0 0 1 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 1627 -301 22 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 1788 -297 22 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 1939 -307 22 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 2095 -316 23 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 2254 -326 23 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 2418 -333 23 0 | 4105 4105 0 2 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 2585 -341 23 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 2755 -348 23 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 2928 -355 23 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 3104 -360 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 3282 -366 24 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 3462 -371 24 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 3644 -377 24 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 3828 -381 24 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 4014 -385 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 4201 -388 25 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 4390 -391 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 4579 -395 25 0 | 10370 10000 0 0 0
SEP-25 30200 P - - - - - | 0 0 0 4770 - 25 0 | 0 0 0 0 -
SEP-25 30400 P - - - - - | 0 0 0 4961 - 25 0 | 0 0 0 0 -
TOTAL PUT 1 | TOTAL PUT 973 | TOTAL PUT 974 9431 +621
| MONTH PUT/CALL RATIO 1.61
| MONTH TOTAL 1576 17324 +1085
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 6574 +431 23 0 | 0 0 0 0 0
OCT-25 19100 C 0 0 0 0 0 | 0 0 0 6475 +431 23 0 | 0 0 0 0 0
OCT-25 19200 C 0 0 0 0 0 | 0 0 0 6376 +430 23 0 | 0 0 0 0 0
OCT-25 19300 C 0 0 0 0 0 | 0 0 0 6278 +430 24 0 | 0 0 0 0 0
OCT-25 19400 C 0 0 0 0 0 | 0 0 0 6179 +430 23 0 | 0 0 0 0 0
OCT-25 19500 C 0 0 0 0 0 | 0 0 0 6080 +429 23 0 | 0 0 0 0 0
OCT-25 19600 C 0 0 0 0 0 | 0 0 0 5982 +428 23 0 | 0 0 0 0 0
OCT-25 19700 C 0 0 0 0 0 | 0 0 0 5884 +428 23 0 | 0 0 0 0 0
OCT-25 19800 C 0 0 0 0 0 | 0 0 0 5786 +428 23 0 | 0 0 0 0 0
OCT-25 19900 C 0 0 0 0 0 | 0 0 0 5688 +427 23 0 | 0 0 0 0 0
OCT-25 20000 C 0 0 0 0 0 | 0 0 0 5590 +426 23 0 | 0 0 0 0 0
OCT-25 20200 C 0 0 0 0 0 | 0 0 0 5396 +425 23 0 | 0 0 0 0 0
OCT-25 20400 C 0 0 0 0 0 | 0 0 0 5202 +423 23 0 | 0 0 0 0 0
OCT-25 20600 C 0 0 0 0 0 | 0 0 0 5009 +420 23 0 | 0 0 0 0 0
OCT-25 20800 C 0 0 0 0 0 | 0 0 0 4818 +418 23 0 | 0 0 0 0 0
OCT-25 21000 C 0 0 0 0 0 | 0 0 0 4628 +416 23 0 | 0 0 0 0 0
OCT-25 21200 C 0 0 0 0 0 | 0 0 0 4440 +413 23 0 | 0 0 0 0 0
OCT-25 21400 C 0 0 0 0 0 | 0 0 0 4253 +410 23 0 | 0 0 0 0 0
OCT-25 21600 C 0 0 0 0 0 | 0 0 0 4068 +406 23 0 | 0 0 0 0 0
OCT-25 21800 C 0 0 0 0 0 | 0 0 0 3886 +403 22 0 | 0 0 0 0 0
OCT-25 22000 C 0 0 0 0 0 | 0 0 0 3706 +398 22 0 | 3150 3150 0 1 0
OCT-25 22200 C 0 0 0 0 0 | 0 0 0 3528 +393 22 0 | 0 0 0 0 0
OCT-25 22400 C 0 0 0 0 0 | 0 0 0 3354 +389 22 0 | 0 0 0 0 0
OCT-25 22600 C 0 0 0 0 0 | 0 0 0 3182 +383 22 0 | 0 0 0 0 0
OCT-25 22800 C 0 0 0 0 0 | 0 0 0 3014 +377 22 0 | 0 0 0 0 0
OCT-25 23000 C 0 0 0 0 0 | 0 0 0 2849 +371 22 0 | 0 0 0 0 0
OCT-25 23200 C 0 0 0 0 0 | 0 0 0 2688 +364 22 0 | 0 0 0 0 0
OCT-25 23400 C 0 0 0 0 0 | 0 0 0 2531 +356 22 0 | 0 0 0 0 0
OCT-25 23600 C 0 0 0 0 0 | 0 0 0 2379 +349 22 0 | 0 0 0 0 0
OCT-25 23800 C 0 0 0 0 0 | 0 0 0 2231 +341 22 0 | 0 0 0 0 0
OCT-25 24000 C 0 0 0 0 0 | 0 0 0 2087 +332 22 0 | 0 0 0 2 0
OCT-25 24200 C 0 0 0 0 0 | 1880 1880 1880 1948 +339 22 1 | 1880 920 1 10 +1
OCT-25 24400 C 0 0 0 0 0 | 0 0 0 1814 +326 21 0 | 0 0 0 0 0
OCT-25 24600 C 0 0 0 0 0 | 0 0 0 1667 +295 21 0 | 0 0 0 0 0
OCT-25 24800 C 0 0 0 0 0 | 0 0 0 1544 +279 21 0 | 0 0 0 1 0
OCT-25 25000 C 0 0 0 0 0 | 0 0 0 1429 +270 21 0 | 1141 640 0 12 0
OCT-25 25200 C 0 0 0 0 0 | 1200 1200 1200 1323 +259 21 1 | 1200 560 1 24 0
OCT-25 25400 C 0 0 0 0 0 | 1087 1087 1050 1220 +242 21 7 | 1087 614 7 44 -3
OCT-25 25600 C 0 0 0 0 0 | 979 979 979 1126 +233 21 2 | 979 777 2 51 +2
OCT-25 25800 C 0 0 0 0 0 | 930 930 930 1037 +218 21 1 | 930 725 1 31 0
OCT-25 26000 C 0 0 0 0 0 | 840 880 810 955 +204 21 10 | 880 419 10 82 +6
OCT-25 26200 C 0 0 0 0 0 | 0 0 0 879 +191 21 0 | 689 324 0 36 0
OCT-25 26400 C 0 0 0 0 0 | 0 0 0 807 +180 21 0 | 631 305 0 105 0
OCT-25 26600 C 620 620 620 620 2 | 0 0 0 743 +168 21 0 | 620 323 2 59 0
OCT-25 26800 C 0 0 0 0 0 | 0 0 0 684 +157 22 0 | 474 293 0 13 0
OCT-25 27000 C 0 0 0 0 0 | 600 600 600 628 +147 22 28 | 600 228 28 323 0
OCT-25 27200 C 0 0 0 0 0 | 0 0 0 579 +140 22 0 | 372 210 0 7 0
OCT-25 27400 C 0 0 0 0 0 | 0 0 0 531 +127 22 0 | 303 198 0 8 0
OCT-25 27600 C 0 0 0 0 0 | 479 479 479 482 +114 22 4 | 479 185 4 32 +4
OCT-25 27800 C 0 0 0 0 0 | 0 0 0 452 +115 22 0 | 268 168 0 4 0
OCT-25 28000 C 0 0 0 0 0 | 330 330 330 416 +108 23 1 | 330 150 1 16 +1
OCT-25 28200 C 0 0 0 0 0 | 0 0 0 383 +100 23 0 | 266 258 0 8 0
OCT-25 28400 C 0 0 0 0 0 | 0 0 0 353 +94 23 0 | 237 118 0 12 0
OCT-25 28600 C 0 0 0 0 0 | 297 304 297 325 +87 23 4 | 304 116 4 11 +4
OCT-25 28800 C 0 0 0 0 0 | 280 282 262 299 +81 23 7 | 282 105 7 25 +7
OCT-25 29000 C 0 0 0 0 0 | 241 250 241 274 +74 23 11 | 250 96 11 18 +11
OCT-25 29200 C 0 0 0 0 0 | 229 241 225 254 +74 24 9 | 241 82 9 17 +8
OCT-25 29400 C 0 0 0 0 0 | 0 0 0 233 +67 24 0 | 0 0 0 0 0
OCT-25 29600 C 0 0 0 0 0 | 0 0 0 217 +65 24 0 | 138 138 0 1 0
OCT-25 29800 C 0 0 0 0 0 | 156 156 156 194 +55 24 1 | 156 156 1 1 +1
OCT-25 30000 C 0 0 0 0 0 | 151 151 151 178 +51 24 1 | 151 128 1 1 0
OCT-25 30200 C - - - - - | 0 0 0 163 - 24 0 | 0 0 0 0 -
OCT-25 30400 C - - - - - | 123 123 123 150 - 24 2 | 123 123 2 2 -
TOTAL CALL 2 | TOTAL CALL 90 | TOTAL CALL 92 957 +42
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 | 47 47 47 8 -4 23 9 | 86 47 9 200 -8
OCT-25 19100 P 0 0 0 0 0 | 0 0 0 9 -4 23 0 | 97 9 0 4 0
OCT-25 19200 P 0 0 0 0 0 | 0 0 0 10 -5 23 0 | 78 52 0 11 0
OCT-25 19300 P 0 0 0 0 0 | 0 0 0 12 -5 24 0 | 92 62 0 71 0
OCT-25 19400 P 0 0 0 0 0 | 0 0 0 13 -5 23 0 | 105 68 0 6 0
OCT-25 19500 P 0 0 0 0 0 | 0 0 0 14 -6 23 0 | 75 58 0 1 0
OCT-25 19600 P 0 0 0 0 0 | 0 0 0 16 -7 23 0 | 113 60 0 4 0
OCT-25 19700 P 0 0 0 0 0 | 0 0 0 18 -7 23 0 | 118 61 0 8 0
OCT-25 19800 P 0 0 0 0 0 | 0 0 0 20 -7 23 0 | 114 65 0 202 0
OCT-25 19900 P 0 0 0 0 0 | 0 0 0 22 -8 23 0 | 0 0 0 0 0
OCT-25 20000 P 0 0 0 0 0 | 0 0 0 24 -9 23 0 | 138 72 0 54 0
OCT-25 20200 P 0 0 0 0 0 | 70 70 70 30 -10 23 1 | 152 70 1 236 0
OCT-25 20400 P 0 0 0 0 0 | 0 0 0 36 -12 23 0 | 160 84 0 40 0
OCT-25 20600 P 0 0 0 0 0 | 0 0 0 43 -15 23 0 | 173 92 0 70 0
OCT-25 20800 P 0 0 0 0 0 | 92 92 92 52 -17 23 1 | 197 92 1 4 +1
OCT-25 21000 P 108 108 108 108 2 | 0 0 0 62 -19 23 0 | 234 108 2 98 -2
OCT-25 21200 P 120 120 120 120 3 | 0 0 0 74 -24 23 0 | 228 120 3 5 -3
OCT-25 21400 P 0 0 0 0 0 | 0 0 0 87 -29 23 0 | 289 142 0 18 0
OCT-25 21600 P 0 0 0 0 0 | 140 147 140 105 -30 23 102 | 260 140 102 147 +101
OCT-25 21800 P 172 172 172 172 2 | 155 155 154 123 -34 23 2 | 315 154 4 14 +3
OCT-25 22000 P 192 192 192 192 3 | 182 182 182 144 -38 23 1 | 363 182 4 189 +4
OCT-25 22200 P 0 0 0 0 0 | 0 0 0 167 -43 22 0 | 418 224 0 3 0
OCT-25 22400 P 0 0 0 0 0 | 0 0 0 193 -44 22 0 | 410 286 0 6 0
OCT-25 22600 P 0 0 0 0 0 | 0 0 0 223 -42 22 0 | 512 289 0 6 0
OCT-25 22800 P 0 0 0 0 0 | 0 0 0 251 -48 22 0 | 633 633 0 1 0
OCT-25 23000 P 0 0 0 0 0 | 307 307 281 281 -56 22 17 | 710 281 17 59 +3
OCT-25 23200 P 0 0 0 0 0 | 0 0 0 318 -64 22 2 | 706 394 2 10 -2
OCT-25 23400 P 0 0 0 0 0 | 0 0 0 356 -74 22 0 | 0 0 0 0 0
OCT-25 23600 P 0 0 0 0 0 | 430 435 429 400 -84 21 6 | 505 429 6 10 +6
OCT-25 23800 P 0 0 0 0 0 | 0 0 0 451 -91 21 2 | 0 0 2 2 +2
OCT-25 24000 P 0 0 0 0 0 | 542 542 542 505 -100 21 5 | 542 542 5 5 +5
OCT-25 24200 P 0 0 0 0 0 | 575 584 575 565 -108 21 8 | 584 575 8 8 +8
OCT-25 24400 P 0 0 0 0 0 | 659 659 659 629 -117 21 5 | 824 659 5 6 +5
OCT-25 24600 P 0 0 0 0 0 | 0 0 0 698 -132 21 0 | 0 0 0 0 0
OCT-25 24800 P 0 0 0 0 0 | 0 0 0 775 -144 21 0 | 0 0 0 0 0
OCT-25 25000 P 0 0 0 0 0 | 0 0 0 857 -161 21 0 | 1114 1114 0 1 0
OCT-25 25200 P 0 0 0 0 0 | 0 0 0 949 -174 21 0 | 0 0 0 0 0
OCT-25 25400 P 0 0 0 0 0 | 0 0 0 1049 -185 21 0 | 0 0 0 0 0
OCT-25 25600 P 0 0 0 0 0 | 0 0 0 1153 -207 21 0 | 0 0 0 0 0
OCT-25 25800 P 0 0 0 0 0 | 0 0 0 1263 -222 21 0 | 0 0 0 0 0
OCT-25 26000 P 0 0 0 0 0 | 0 0 0 1378 -237 21 0 | 0 0 0 0 0
OCT-25 26200 P 0 0 0 0 0 | 0 0 0 1502 -250 21 0 | 0 0 0 0 0
OCT-25 26400 P 0 0 0 0 0 | 0 0 0 1631 -276 21 0 | 0 0 0 0 0
OCT-25 26600 P 0 0 0 0 0 | 0 0 0 1766 -288 21 0 | 0 0 0 0 0
OCT-25 26800 P 0 0 0 0 0 | 0 0 0 1927 -277 22 0 | 0 0 0 0 0
OCT-25 27000 P 0 0 0 0 0 | 0 0 0 2072 -287 22 0 | 0 0 0 0 0
OCT-25 27200 P 0 0 0 0 0 | 0 0 0 2221 -296 22 0 | 0 0 0 0 0
OCT-25 27400 P 0 0 0 0 0 | 0 0 0 2374 -305 22 0 | 0 0 0 0 0
OCT-25 27600 P 0 0 0 0 0 | 0 0 0 2530 -314 22 0 | 3622 3622 0 1 0
OCT-25 27800 P 0 0 0 0 0 | 0 0 0 2690 -322 22 0 | 0 0 0 0 0
OCT-25 28000 P 0 0 0 0 0 | 0 0 0 2853 -329 23 0 | 0 0 0 0 0
OCT-25 28200 P 0 0 0 0 0 | 0 0 0 3018 -337 23 0 | 0 0 0 0 0
OCT-25 28400 P 0 0 0 0 0 | 0 0 0 3187 -343 23 0 | 0 0 0 0 0
OCT-25 28600 P 0 0 0 0 0 | 0 0 0 3358 -350 23 0 | 0 0 0 0 0
OCT-25 28800 P 0 0 0 0 0 | 0 0 0 3531 -356 23 0 | 4070 4070 0 1 0
OCT-25 29000 P 0 0 0 0 0 | 0 0 0 3707 -361 23 0 | 0 0 0 0 0
OCT-25 29200 P 0 0 0 0 0 | 0 0 0 3884 -367 23 0 | 0 0 0 0 0
OCT-25 29400 P 0 0 0 0 0 | 0 0 0 4064 -371 24 0 | 0 0 0 0 0
OCT-25 29600 P 0 0 0 0 0 | 0 0 0 4245 -376 24 0 | 0 0 0 0 0
OCT-25 29800 P 0 0 0 0 0 | 0 0 0 4428 -380 24 0 | 0 0 0 0 0
OCT-25 30000 P 0 0 0 0 0 | 0 0 0 4612 -384 24 0 | 0 0 0 0 0
OCT-25 30200 P - - - - - | 0 0 0 4797 - 24 0 | 0 0 0 0 -
OCT-25 30400 P - - - - - | 0 0 0 4984 - 24 0 | 0 0 0 0 -
TOTAL PUT 10 | TOTAL PUT 161 | TOTAL PUT 171 1501 +123
| MONTH PUT/CALL RATIO 1.85
| MONTH TOTAL 263 2458 +165
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 15653 +436 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15553 +436 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15453 +436 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15363 +446 54 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15253 +436 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 15153 +436 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 15053 +436 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 14953 +436 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 14853 +436 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14753 +436 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14653 +436 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14553 +436 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14453 +436 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14359 +442 46 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 14259 +442 45 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 14153 +436 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 14053 +436 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13853 +436 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13653 +436 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13453 +436 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13253 +436 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13053 +436 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12853 +436 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12653 +436 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12453 +436 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12253 +436 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12053 +436 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11853 +436 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11653 +436 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11453 +436 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11253 +436 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 11053 +436 0 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10854 +436 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10654 +436 26 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10554 +436 26 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10454 +436 25 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10354 +436 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10254 +436 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10154 +435 24 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 10055 +436 26 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9955 +436 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9855 +436 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9755 +436 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9656 +436 25 0 | 9050 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9556 +436 25 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9456 +436 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9357 +436 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9257 +436 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9157 +435 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 9058 +436 25 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8958 +435 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8859 +436 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8760 +436 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8660 +435 24 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8561 +435 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8462 +435 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8363 +435 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8264 +435 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8165 +435 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 8066 +435 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7967 +435 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7869 +435 24 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7770 +434 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7672 +435 24 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7573 +434 24 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7475 +434 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7377 +434 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7279 +433 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7181 +433 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 7084 +433 24 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6986 +432 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6889 +432 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6792 +432 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6695 +431 24 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6599 +431 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6502 +430 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6406 +430 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6310 +429 24 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6214 +429 24 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 6119 +428 23 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 6024 +428 23 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5929 +427 23 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5835 +427 23 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5740 +425 23 0 | 4640 822 0 341 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5553 +424 23 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5367 +422 23 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 5183 +420 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 5001 +418 23 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4820 +415 23 0 | 3530 1400 0 310 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4642 +412 23 0 | 2463 566 0 14 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4465 +409 23 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 4291 +406 23 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 4120 +403 23 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3950 +398 23 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3784 +394 22 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3620 +389 22 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3460 +384 22 0 | 2135 1030 0 31 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 3302 +378 22 0 | 2400 1830 0 3 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 3148 +373 22 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2997 +367 22 0 | 2435 722 0 126 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2850 +361 22 0 | 1770 1195 0 306 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2706 +353 22 0 | 1943 525 0 71 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2566 +346 22 0 | 1980 1201 0 212 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 2430 +339 22 0 | 2373 480 0 64 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 2298 +352 22 0 | 1628 559 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 2169 +343 22 0 | 2160 1091 0 280 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 2013 +300 21 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1895 +282 21 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 1745 1745 1745 1782 +274 21 1 | 2060 508 1 136 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1691 +279 21 0 | 1981 360 0 33 0
DEC-25 25400 C 0 0 0 0 0 | 1390 1390 1390 1578 +260 21 4 | 1390 409 4 2 -2
DEC-25 25600 C 0 0 0 0 0 | 1326 1328 1326 1488 +253 21 11 | 1420 356 11 18 +11
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1400 +246 21 0 | 1145 960 0 22 0
DEC-25 26000 C 0 0 0 0 0 | 1140 1140 1140 1312 +237 21 4 | 1641 245 4 43 +4
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 1227 +224 21 0 | 1088 953 0 6 0
DEC-25 26400 C 0 0 0 0 0 | 1000 1000 1000 1152 +216 21 2 | 1000 99 2 2 +2
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 1079 +202 21 0 | 890 475 0 1 0
DEC-25 26800 C 0 0 0 0 0 | 970 970 970 1010 +190 21 1 | 1060 259 1 17 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 947 +184 21 0 | 1348 270 0 21 0
DEC-25 27200 C 0 0 0 0 0 | 848 848 848 881 +167 21 1 | 913 195 1 13 +1
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 824 +161 22 0 | 395 395 0 4 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 770 +154 22 0 | 794 311 0 50 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 725 +147 22 0 | 470 271 0 7 0
DEC-25 28000 C 0 0 0 0 0 | 640 640 619 677 +137 22 4 | 733 167 4 41 +4
DEC-25 28200 C 0 0 0 0 0 | 530 620 530 636 +132 22 5 | 1021 179 5 11 +5
DEC-25 28400 C 0 0 0 0 0 | 512 512 512 595 +124 22 2 | 512 161 2 22 +2
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 559 +118 22 0 | 942 194 0 8 0
DEC-25 28800 C 0 0 0 0 0 | 447 447 440 524 +113 22 10 | 447 188 10 50 +10
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 492 +110 22 0 | 644 140 0 14 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 462 +108 23 0 | 310 155 0 31 0
DEC-25 29400 C 0 0 0 0 0 | 415 415 415 432 +103 23 1 | 415 150 1 13 +1
DEC-25 29600 C 0 0 0 0 0 | 380 383 380 400 +94 23 2 | 383 136 2 36 0
DEC-25 29800 C 0 0 0 0 0 | 357 357 357 371 +87 23 1 | 470 128 1 109 +1
DEC-25 30000 C 0 0 0 0 0 | 305 305 305 348 +84 23 1 | 625 108 1 72 -1
DEC-25 30200 C - - - - - | 0 0 0 325 - 23 0 | 0 0 0 0 -
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 304 +76 23 0 | 209 106 0 6 0
DEC-25 30800 C 0 0 0 0 0 | 250 252 250 264 +67 23 2 | 568 108 2 8 +2
DEC-25 31200 C 0 0 0 0 0 | 200 200 200 235 +65 23 10 | 359 77 10 68 +10
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 206 +54 24 0 | 413 85 0 33 0
DEC-25 32000 C 0 0 0 0 0 | 158 175 158 174 +43 24 2 | 393 53 2 17 -2
DEC-25 32400 C 0 0 0 0 0 | 133 160 133 152 +42 24 2 | 354 77 2 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 132 +37 24 0 | 350 58 0 11 0
DEC-25 33200 C 0 0 0 0 0 | 126 126 126 115 +32 24 1 | 288 79 1 36 +1
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 101 +29 24 0 | 220 32 0 28 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 88 +26 24 0 | 305 40 0 24 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 77 +23 25 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 67 +20 25 0 | 137 24 0 13 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 59 +18 25 0 | 150 21 0 16 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 52 +16 25 0 | 19 19 0 215 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 45 +14 25 0 | 133 14 0 212 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 40 +13 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 35 +11 26 0 | 10 10 0 200 0
DEC-25 37200 C 0 0 0 0 0 | 38 44 38 31 +10 26 4 | 160 10 4 205 +3
TOTAL CALL 0 | TOTAL CALL 71 | TOTAL CALL 71 5667 +52
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 80 5 0 51 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 7 7 0 1 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 5 5 5 1 0 42 2 | 8 5 2 30 +2
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 96 5 0 29 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 380 20 0 14 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 190 26 0 54 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 166 16 0 31 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 180 18 0 7 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 213 22 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 230 20 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 193 35 0 15 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 145 54 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 19 19 19 1 0 30 5 | 401 19 5 36 +5
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 240 37 0 217 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 272 50 0 8 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 480 29 0 335 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 389 42 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 391 40 0 5 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 733 47 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 550 48 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 654 47 0 19 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 574 62 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 360 37 0 13 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 746 48 0 15 0
DEC-25 16000 P 0 0 0 0 0 | 37 37 37 1 0 23 2 | 1360 37 2 26 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 137 40 0 8 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 357 41 0 6 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 751 46 0 6 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 897 52 0 8 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 825 102 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 568 46 0 512 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 181 68 0 3 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 562 53 0 207 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 585 66 0 9 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 1592 53 0 909 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 141 75 0 21 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 58 58 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 10 -1 24 0 | 1072 61 0 10 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 616 84 0 407 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 12 -1 24 0 | 279 62 0 9 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 1048 61 0 201 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 14 -1 24 0 | 126 65 0 5 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 16 -1 24 0 | 1010 74 0 704 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 17 -2 24 0 | 1246 67 0 21 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 19 -1 24 0 | 1260 71 0 550 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 20 -2 24 0 | 1253 73 0 15 0
DEC-25 18200 P 0 0 0 0 0 | 70 70 70 22 -2 24 1 | 1298 70 1 55 +1
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 24 -2 24 0 | 1367 79 0 11 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 26 -3 24 0 | 1457 89 0 733 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 28 -3 24 0 | 1517 86 0 38 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 31 -3 24 0 | 1558 87 0 37 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 33 -4 24 0 | 1546 89 0 7 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 36 -4 24 0 | 1599 92 0 75 0
DEC-25 18900 P 0 0 0 0 0 | 92 92 92 39 -4 24 1 | 1617 92 1 17 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 42 -5 24 0 | 1700 100 0 311 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 46 -5 24 0 | 1620 135 0 6 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 49 -6 24 0 | 1621 225 0 45 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 53 -6 24 0 | 1567 166 0 48 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 57 -7 24 0 | 1721 117 0 224 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 61 -7 24 0 | 1930 120 0 23 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 66 -8 23 0 | 1787 126 0 665 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 71 -8 23 0 | 1790 388 0 40 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 76 -9 23 0 | 2150 139 0 70 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 82 -9 23 0 | 1727 141 0 45 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 87 -11 23 0 | 3388 148 0 293 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 100 -12 23 0 | 1390 162 0 37 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 114 -14 23 0 | 3403 177 0 384 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 130 -16 23 0 | 2320 192 0 54 0
DEC-25 20800 P 205 205 205 205 4 | 0 0 0 148 -18 23 0 | 2607 205 4 381 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 167 -21 23 0 | 2743 211 0 73 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 189 -30 23 0 | 4120 247 0 8 0
DEC-25 21400 P 0 0 0 0 0 | 252 252 251 212 -34 23 10 | 3034 251 10 88 +10
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 245 -32 23 0 | 2300 300 0 75 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 275 -35 23 0 | 2580 323 0 18 0
DEC-25 22000 P 0 0 0 0 0 | 333 333 333 306 -39 23 2 | 3393 333 2 368 +2
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 336 -44 23 0 | 1830 390 0 50 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 369 -48 22 0 | 3400 438 0 611 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 404 -51 22 0 | 1922 476 0 78 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 440 -61 22 0 | 2140 523 0 121 0
DEC-25 23000 P 0 0 0 0 0 | 502 502 502 484 -64 22 5 | 3160 502 5 56 -4
DEC-25 23200 P 0 0 0 0 0 | 540 540 540 528 -70 22 1 | 1730 540 1 336 +1
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 579 -73 22 0 | 3988 1043 0 13 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 633 -80 22 4 | 1580 1102 4 7 +4
DEC-25 23800 P 0 0 0 0 0 | 747 747 746 692 -90 21 13 | 1780 746 13 215 +9
DEC-25 24000 P 0 0 0 0 0 | 808 808 758 758 -95 21 5 | 3462 758 5 69 +1
DEC-25 24200 P 0 0 0 0 0 | 840 840 840 819 -110 21 1 | 2300 840 1 9 +1
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 890 -120 21 0 | 2129 1381 0 92 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 967 -130 21 0 | 1125 1121 0 3 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1054 -135 21 0 | 1206 1206 0 5 0
DEC-25 25000 P 0 0 0 0 0 | 1172 1185 1166 1142 -145 21 8 | 4680 1166 8 20 +1
DEC-25 25200 P 0 0 0 0 0 | 1330 1340 1330 1233 -158 21 15 | 1472 1330 15 22 +10
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 1333 -167 21 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 1434 -187 21 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 1544 -200 21 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 1645 -220 21 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 1764 -230 21 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 1887 -247 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 2015 -257 21 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 2169 -244 22 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 2306 -252 22 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 2445 -261 22 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 2588 -269 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 2735 -276 22 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2884 -284 22 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 3037 -291 22 0 | 8580 3985 0 2 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 3192 -299 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 3350 -305 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3510 -313 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3673 -319 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3839 -324 22 0 | 4900 4900 0 1 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 4006 -331 23 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 4176 -336 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4347 -342 23 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4521 -346 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4696 -351 23 0 | 10410 9380 0 1 0
DEC-25 30200 P - - - - - | 0 0 0 4872 - 23 0 | 0 0 0 0 -
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5051 -360 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5411 -369 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5777 -376 23 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6147 -383 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6521 -389 24 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6899 -394 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7279 -399 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7662 -404 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 8048 -407 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8435 -410 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 8824 -413 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 9214 -416 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9620 -404 26 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 10013 -406 26 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10407 -407 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 10787 -423 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 11182 -425 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11578 -426 26 0 | 17470 17400 0 0 0
TOTAL PUT 4 | TOTAL PUT 75 | TOTAL PUT 79 10568 +43
| MONTH PUT/CALL RATIO 1.11
| MONTH TOTAL 150 16235 +95
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 9893 +437 24 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9794 +437 24 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9695 +437 24 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9596 +436 24 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9497 +436 24 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9399 +436 24 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9300 +436 24 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9202 +436 24 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9103 +435 24 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9005 +435 24 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8907 +435 24 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8809 +435 24 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8711 +435 24 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8614 +435 24 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8516 +434 24 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8419 +434 24 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8322 +434 24 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8225 +434 24 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8128 +434 24 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8031 +433 24 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7935 +433 24 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7838 +432 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7742 +432 23 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7647 +432 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7551 +431 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7456 +431 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7361 +431 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7266 +430 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7171 +429 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7077 +429 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6983 +428 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6889 +427 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6796 +427 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6703 +426 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6610 +425 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6518 +425 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6426 +424 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6334 +423 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6243 +423 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6152 +422 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6061 +420 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5971 +419 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5882 +419 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5704 +417 23 0 | 4572 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5528 +414 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5353 +411 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5181 +408 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5011 +405 23 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4843 +402 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4678 +399 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4515 +396 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4354 +391 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4196 +387 22 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4041 +383 22 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3888 +379 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3738 +374 22 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3592 +369 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3448 +364 22 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3307 +358 22 0 | 2120 2120 0 8 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3169 +353 22 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 3034 +346 22 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2903 +341 22 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2775 +334 22 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2650 +341 22 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2529 +333 22 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2374 +286 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2262 +273 21 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 2155 +266 21 0 | 1312 1180 0 200 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 2059 +266 21 0 | 1600 1213 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1971 +276 21 0 | 1144 1144 0 30 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1874 +263 21 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1778 +245 21 0 | 1470 1000 0 8 0
MAR-26 26000 C 1475 1475 1475 1475 2 | 0 0 0 1690 +238 21 0 | 1475 1200 2 404 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1600 +222 21 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1520 +226 21 0 | 1230 1230 0 18 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1450 +213 21 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1372 +203 21 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 1136 1136 1136 1306 +199 21 1 | 1136 810 1 2 +1
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 1241 +188 21 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 1180 +185 21 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 1115 +171 21 0 | 780 755 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 1065 +176 22 0 | 1365 540 0 8 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 1005 +161 22 0 | 800 611 0 2 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 953 +156 22 0 | 730 645 0 2 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 906 +150 22 0 | 630 630 0 1 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 861 +147 22 0 | 630 630 0 1 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 823 +143 22 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 772 +129 22 0 | 470 470 0 1 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 745 +153 22 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 707 +149 22 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 654 +128 22 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 618 +122 22 0 | 527 206 0 9 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 584 +116 22 0 | 0 0 0 0 0
MAR-26 30200 C - - - - - | 0 0 0 552 - 22 0 | 0 0 0 0 -
MAR-26 30400 C - - - - - | 0 0 0 522 - 22 0 | 0 0 0 0 -
TOTAL CALL 2 | TOTAL CALL 1 | TOTAL CALL 3 1282 +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 12 0 24 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 13 0 24 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 14 0 24 0 | 231 95 0 3 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 15 -1 24 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 16 -1 24 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 18 -1 24 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 19 -1 24 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 21 -1 24 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 22 -2 24 0 | 113 113 0 1 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 24 -2 24 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 26 -2 24 0 | 207 127 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 28 -2 24 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 30 -2 24 0 | 117 117 0 1 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 33 -2 24 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 35 -3 24 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 38 -3 24 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 41 -3 24 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 44 -3 24 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 47 -3 24 0 | 153 153 0 1 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 50 -4 24 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 54 -4 24 0 | 170 170 0 1 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 57 -5 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 61 -5 23 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 66 -5 23 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 70 -6 23 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 75 -6 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 80 -6 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 85 -7 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 90 -8 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 96 -8 23 0 | 480 400 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 102 -9 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 108 -10 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 115 -10 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 122 -11 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 129 -12 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 137 -12 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 145 -13 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 153 -14 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 162 -14 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 171 -15 23 0 | 631 580 0 1 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 180 -17 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 190 -18 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 201 -18 23 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 223 -20 23 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 247 -23 23 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 272 -26 23 0 | 1003 480 0 26 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 300 -29 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 330 -32 23 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 362 -35 22 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 397 -38 22 0 | 468 466 0 5 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 434 -56 22 0 | 1300 670 0 8 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 473 -61 22 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 552 552 552 521 -52 22 1 | 588 552 1 103 +1
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 563 -52 22 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 603 -63 22 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 649 -67 22 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 699 -73 22 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 752 -75 22 0 | 3222 870 0 16 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 806 -86 22 0 | 1761 1742 0 13 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 868 -88 22 0 | 2184 1915 0 23 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 926 -97 21 0 | 1955 1951 0 3 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 994 -106 21 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 1065 -115 21 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1139 -121 21 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1220 -123 21 0 | 1550 1550 0 43 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1307 -121 21 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 1395 -134 21 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 1489 -143 21 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 1587 -144 21 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 1678 -165 21 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 1787 -179 21 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 2000 2000 2000 1896 -184 21 10 | 2000 2000 10 10 +10
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 2015 -184 21 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 2111 -213 21 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 2231 -229 21 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 2354 -237 21 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 2505 -221 21 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 2636 -228 21 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 2769 -235 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2906 -241 22 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 3045 -249 22 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 3187 -255 22 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 3331 -262 22 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 3478 -269 22 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 3628 -275 22 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3780 -281 22 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3934 -287 22 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 4091 -293 22 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 4249 -299 22 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4410 -304 22 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4573 -309 22 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4737 -315 22 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4903 -321 22 0 | 0 0 0 0 0
MAR-26 30200 P - - - - - | 0 0 0 5071 - 22 0 | 0 0 0 0 -
MAR-26 30400 P - - - - - | 0 0 0 5241 - 22 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 11 | TOTAL PUT 11 401 +11
| MONTH PUT/CALL RATIO 3.66
| MONTH TOTAL 14 1683 +12
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 13531 +433 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13331 +433 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13132 +434 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12932 +433 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12732 +433 22 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12532 +432 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12333 +433 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12133 +432 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11934 +432 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11734 +431 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11535 +431 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11336 +430 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11137 +429 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10939 +429 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10741 +429 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10542 +427 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10345 +427 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10147 +426 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9950 +424 22 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9754 +424 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9558 +423 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9362 +421 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9167 +419 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8973 +418 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8780 +417 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8587 +415 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8395 +413 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8204 +410 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8015 +409 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7826 +407 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7638 +404 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7452 +402 22 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7359 +400 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7267 +399 22 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7175 +398 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7084 +397 22 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6992 +395 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6902 +395 22 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6811 +393 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6721 +392 22 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6631 +390 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6542 +388 22 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6454 +388 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6365 +386 22 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6277 +384 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6190 +383 22 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6103 +381 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6017 +380 22 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5931 +378 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5846 +377 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5676 +373 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5509 +370 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5345 +367 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5182 +363 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5022 +359 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4865 +356 22 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4709 +352 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4557 +349 22 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4407 +345 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4260 +341 22 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4116 +338 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3974 +333 22 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3835 +329 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3699 +325 22 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3566 +321 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3436 +317 22 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3309 +313 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3185 +309 21 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 3064 +305 21 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2946 +300 21 0 | 2298 1963 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2831 +278 21 0 | 2360 2340 0 2 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2719 +273 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2614 +271 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2508 +266 21 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2418 +271 22 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2318 +264 22 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 2222 +265 21 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 2128 +250 21 0 | 1580 1430 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 2039 +251 21 0 | 1392 1392 0 7 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1954 +242 21 0 | 1210 1138 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1871 +238 21 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1793 +234 22 0 | 0 0 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1711 +214 21 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1643 +220 22 0 | 0 0 0 0 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1573 +213 22 0 | 0 0 0 350 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1496 +198 22 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1440 +199 22 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1377 +191 22 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 1318 +196 22 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1253 +182 22 0 | 0 0 0 0 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 1207 +176 22 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 1150 +180 22 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 1099 +175 22 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 1034 +154 22 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 986 +148 22 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 941 +144 22 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 897 +138 22 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 855 +133 22 0 | 430 430 0 1 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 815 +129 22 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 777 +125 22 0 | 0 0 0 0 0
JUN-26 30200 C - - - - - | 0 0 0 740 - 22 0 | 0 0 0 0 -
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 705 +116 22 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 640 +108 22 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 580 +100 22 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 525 +92 22 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 475 +85 22 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 430 +79 22 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 389 +73 22 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 351 +66 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 317 +61 22 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 287 +57 22 0 | 244 224 0 65 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 259 +52 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 233 +47 22 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 211 +44 22 0 | 164 90 0 12 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 466 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 24 0 | 270 61 0 9 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 2 -3 22 0 | 94 94 0 1 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 3 -3 22 0 | 104 74 0 14 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4 -3 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5 -4 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 6 -5 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 8 -5 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 10 -5 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 11 -7 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 14 -7 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 16 -8 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 19 -10 22 0 | 124 124 0 1 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 23 -10 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 27 -11 22 0 | 173 150 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 31 -13 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 36 -15 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 42 -16 22 0 | 154 154 0 1 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 49 -17 22 0 | 205 197 0 51 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 56 -19 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 64 -21 22 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 73 -24 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 84 -25 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 95 -27 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 107 -30 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 121 -32 22 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 128 -34 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 136 -35 22 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 144 -36 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 153 -37 22 0 | 282 282 0 7 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 161 -39 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 171 -39 22 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 180 -41 22 0 | 312 312 0 7 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 190 -42 22 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 200 -44 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 211 -46 22 0 | 346 346 0 7 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 223 -46 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 234 -48 22 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 246 -50 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 259 -51 22 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 272 -53 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 286 -54 22 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 300 -56 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 315 -57 22 0 | 0 0 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 345 -61 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 378 -64 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 414 -67 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 451 -71 22 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 491 -75 22 0 | 0 0 0 600 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 534 -78 22 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 578 -82 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 626 -85 22 0 | 3526 735 0 1 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 676 -89 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 729 -101 22 0 | 930 837 0 5 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 785 -101 22 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 866 -78 22 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 922 -84 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 977 -93 22 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 1043 -94 22 0 | 1684 1684 0 14 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1106 -105 22 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 1175 -105 21 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 1257 -99 22 0 | 1516 1380 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 1325 -104 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 1413 -103 21 0 | 1973 1715 0 50 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 1496 -109 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 1581 -117 21 0 | 1909 1738 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1673 -122 21 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1756 -141 21 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1843 -158 21 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1953 -157 21 0 | 5050 3950 0 11 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 2055 -160 21 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 2162 -170 21 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 2271 -197 21 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 2389 -200 21 0 | 5000 3372 0 1 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 2506 -206 21 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 2627 -232 21 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2750 -239 21 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2899 -223 21 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 3029 -229 21 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 3161 -235 21 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 3295 -241 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 3432 -247 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3572 -253 22 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3714 -258 22 0 | 7800 7800 0 1 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3858 -264 22 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 4004 -269 22 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 4152 -275 22 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 4303 -280 22 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4455 -286 22 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4610 -290 22 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4766 -296 22 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4924 -301 22 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 5084 -305 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5246 -309 22 0 | 0 0 0 0 0
JUN-26 30200 P - - - - - | 0 0 0 5409 - 22 0 | 0 0 0 0 -
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5574 -318 22 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5909 -326 22 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6249 -334 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6594 -342 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6944 -349 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7299 -355 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7658 -361 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8020 -368 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8386 -373 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8756 -377 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9128 -382 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9502 -387 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9880 -390 22 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1576 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2042 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 14050 +436 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13851 +436 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13652 +436 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13453 +436 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13254 +436 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13055 +435 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12857 +436 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12658 +435 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12461 +435 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12263 +435 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12066 +435 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11869 +434 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11672 +434 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11476 +433 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11281 +433 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11086 +433 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10892 +433 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10698 +432 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10505 +431 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10312 +430 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10121 +430 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9930 +429 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9741 +429 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9552 +428 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9364 +426 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9177 +425 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8992 +424 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8807 +423 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8624 +421 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8442 +420 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8262 +419 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8083 +417 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7905 +415 22 0 | 7400 7400 0 2 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7729 +413 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7555 +411 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7382 +409 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7211 +407 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7041 +404 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6874 +402 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6708 +399 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6545 +397 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6383 +394 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6223 +391 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5910 +385 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5606 +379 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5310 +371 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 5023 +363 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4746 +356 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4479 +348 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4221 +339 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3972 +335 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3731 +328 21 0 | 2750 2750 0 1 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3497 +317 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3275 +305 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 3066 +294 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2866 +282 21 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2679 +271 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2502 +260 21 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2335 +248 21 0 | 1988 1988 0 3 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 2180 +238 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 2034 +227 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1897 +185 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1796 +202 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1676 +193 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1564 +184 22 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1458 +175 22 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1359 +167 22 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1266 +158 22 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1180 +151 22 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 1098 +143 22 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 1022 +135 22 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 952 +129 22 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 886 +122 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 824 +115 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 766 +109 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 713 +103 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 663 +97 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 617 +93 22 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 573 +87 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 533 +82 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 496 +78 22 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 461 +73 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 27 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 3 0 23 0 | 100 50 0 5 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 4 0 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 5 0 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 6 0 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 7 0 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 8 -1 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 10 0 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 11 -1 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 14 -1 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 16 -1 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 19 -1 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 22 -2 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 25 -2 22 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 29 -3 22 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 34 -3 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 39 -3 22 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 45 -3 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 51 -4 22 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 58 -5 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 65 -6 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 74 -6 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 83 -7 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 94 -7 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 105 -8 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 117 -10 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 130 -11 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 145 -12 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 160 -13 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 177 -15 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 195 -16 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 215 -17 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 236 -19 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 258 -21 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 282 -23 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 308 -25 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 335 -27 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 364 -29 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 394 -32 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 427 -34 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 461 -37 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 498 -39 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 536 -42 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 576 -45 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 663 -51 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 759 -57 22 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 863 -65 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 976 -73 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1099 -80 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1232 -88 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 1429 1429 1429 1374 -97 22 2 | 1429 1429 2 2 +2
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1525 -126 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1696 -121 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1863 -132 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 2041 -144 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 2231 -155 21 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2432 -167 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2645 -178 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2867 -190 21 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3101 -201 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3344 -213 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3598 -224 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3861 -240 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 4149 -234 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4429 -243 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4717 -252 22 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 5011 -261 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5312 -269 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5619 -278 22 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5933 -285 22 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6251 -293 22 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6575 -301 22 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6905 -307 22 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7239 -314 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7577 -321 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7919 -327 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8266 -333 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8616 -339 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8970 -343 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9326 -349 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9686 -354 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10049 -358 22 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10414 -363 22 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 539 +2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2 566 +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-27 15200 C 0 0 0 0 0 | 0 0 0 10392 +423 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10206 +422 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10021 +420 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9838 +420 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9655 +418 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9474 +416 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9295 +416 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9116 +414 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8939 +412 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8764 +411 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8590 +409 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8417 +407 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8246 +405 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8077 +403 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7909 +401 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7743 +399 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7579 +397 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7416 +394 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7255 +391 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7096 +389 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6939 +386 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6784 +384 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6631 +381 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6480 +378 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6330 +375 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6038 +369 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5754 +363 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5478 +356 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5210 +348 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4951 +341 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4701 +333 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4459 +325 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4226 +274 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 4049 +318 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3828 +308 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3618 +299 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3418 +290 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3227 +279 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 3046 +269 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2875 +260 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2714 +252 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2560 +242 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2415 +233 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2277 +224 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 2140 +205 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 2020 +197 22 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1907 +189 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1799 +181 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1698 +175 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1602 +167 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1511 +160 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1425 +153 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1344 +147 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1268 +141 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1196 +135 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 1128 +129 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 1064 +124 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 1003 +118 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 946 +113 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 892 +107 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 842 +103 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 794 +98 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 749 +94 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 137 -10 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 151 -11 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 166 -13 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 183 -13 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 200 -15 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 219 -17 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 240 -17 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 261 -19 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 284 -21 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 309 -22 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 335 -24 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 362 -26 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 391 -28 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 422 -30 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 454 -32 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 488 -34 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 524 -36 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 561 -39 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 600 -42 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 641 -44 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 684 -47 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 729 -49 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 776 -52 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 825 -55 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 875 -58 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 983 -64 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1099 -70 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1223 -77 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1355 -85 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1496 -92 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1646 -100 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1804 -108 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1971 -92 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2111 -130 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2291 -139 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2479 -150 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2678 -156 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2887 -170 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3106 -180 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3334 -190 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3571 -201 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3817 -211 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4071 -221 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4335 -296 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4685 -228 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4965 -236 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5252 -244 22 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5544 -252 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5843 -258 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6147 -266 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6456 -273 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6770 -280 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7089 -286 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7413 -292 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7741 -298 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8073 -304 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8409 -309 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8748 -315 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9091 -320 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9437 -326 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9787 -330 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10139 -335 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10494 -339 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 14185 +435 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13997 +435 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13810 +434 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13623 +434 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13437 +433 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13252 +433 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13068 +433 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12884 +433 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12701 +432 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12519 +432 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12337 +431 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12157 +431 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11977 +430 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11798 +430 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11620 +429 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11443 +429 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11266 +427 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11091 +427 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10916 +426 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10743 +426 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10570 +424 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10398 +423 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10228 +423 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10058 +422 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9889 +420 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9722 +420 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9555 +419 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9389 +417 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9225 +416 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9062 +415 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8899 +413 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8738 +412 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8578 +411 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8419 +409 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8261 +407 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8105 +406 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7950 +405 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7795 +403 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7643 +402 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7491 +400 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7340 +397 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7191 +395 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 7043 +393 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6752 +390 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6465 +385 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6184 +380 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5908 +375 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5638 +370 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5374 +364 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 5116 +359 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4864 +353 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4617 +346 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4377 +340 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4143 +333 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3916 +326 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3695 +319 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3480 +298 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3285 +291 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3096 +282 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2915 +275 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2740 +266 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2571 +257 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2410 +249 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2255 +240 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2107 +232 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1965 +223 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1829 +214 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1700 +205 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1577 +196 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1460 +187 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1349 +179 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1244 +170 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1145 +162 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1052 +154 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 964 +145 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 881 +137 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 803 +129 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 731 +121 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 663 +113 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 600 +106 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 541 +98 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 0 153 -1 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 165 -1 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 178 -2 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 191 -2 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 205 -3 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 220 -3 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 236 -3 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 252 -3 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 269 -4 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 287 -4 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 305 -5 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 325 -5 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 345 -6 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 366 -6 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 388 -7 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 411 -7 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 434 -9 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 459 -9 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 484 -10 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 511 -10 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 538 -12 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 566 -13 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 596 -13 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 626 -14 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 657 -16 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 690 -16 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 723 -17 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 757 -19 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 793 -20 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 830 -21 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 867 -23 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 906 -24 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 946 -25 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 987 -27 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1029 -29 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1073 -30 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1118 -31 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1163 -33 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1211 -34 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1259 -36 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1308 -39 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1359 -41 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1411 -43 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1520 -46 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1633 -51 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1752 -56 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1876 -61 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2006 -66 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2142 -72 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2284 -77 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2432 -83 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2585 -90 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2745 -96 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2911 -103 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3084 -110 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3263 -117 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3448 -138 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3653 -145 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3864 -154 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4083 -161 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4308 -170 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4539 -179 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4778 -187 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5023 -196 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5275 -204 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5533 -213 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5797 -222 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6068 -231 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6345 -240 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6628 -249 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6917 -257 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7212 -266 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7513 -274 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7820 -282 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8132 -291 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8449 -299 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8771 -307 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9099 -315 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9431 -323 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9768 -330 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10109 -338 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 14027 +435 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13850 +435 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13672 +434 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13496 +434 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13321 +434 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13146 +433 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12972 +433 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12799 +432 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12627 +432 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12456 +432 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12285 +431 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12115 +430 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11947 +430 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11779 +429 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11612 +429 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11446 +428 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11281 +427 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11117 +427 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10953 +425 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10791 +425 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10629 +424 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10469 +423 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10309 +422 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10151 +421 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9993 +420 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9837 +420 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9681 +418 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9526 +417 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9373 +416 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9220 +415 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9068 +413 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8918 +412 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8768 +411 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8620 +410 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8472 +408 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8326 +407 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8180 +405 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8036 +404 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7892 +401 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7750 +400 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7609 +398 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7330 +395 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7056 +392 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6786 +388 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6520 +383 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6260 +379 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6003 +374 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5752 +369 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5506 +365 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5264 +359 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5028 +354 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4796 +348 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4570 +343 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4348 +336 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4133 +316 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3937 +309 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3747 +302 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3562 +295 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3383 +288 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3210 +282 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3041 +274 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2879 +267 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2722 +260 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2570 +252 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2424 +245 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2283 +237 20 0 | 0 0 0 0 0
DEC-28 30400 C - - - - - | 0 0 0 2147 - 19 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 0 373 -1 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 396 -1 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 418 -2 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 442 -2 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 467 -2 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 492 -3 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 518 -3 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 545 -4 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 573 -4 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 602 -4 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 631 -5 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 661 -6 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 693 -6 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 725 -7 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 758 -7 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 792 -8 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 827 -9 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 863 -9 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 899 -11 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 937 -11 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 975 -12 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1015 -13 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1055 -14 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1097 -15 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1139 -16 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1183 -16 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1227 -18 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1272 -19 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1319 -20 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1366 -21 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1414 -23 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1464 -24 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1514 -25 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1566 -26 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1618 -28 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1672 -29 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1726 -31 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1782 -32 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1838 -35 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1896 -36 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1955 -38 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2076 -41 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2202 -44 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2332 -48 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2466 -53 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2606 -57 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2749 -62 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2898 -67 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3052 -71 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3210 -77 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3374 -82 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3542 -88 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3716 -93 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3894 -100 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4079 -120 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4283 -127 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4493 -134 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4708 -141 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4929 -148 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5156 -154 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5387 -162 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5625 -169 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5868 -176 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6116 -184 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6370 -191 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6629 -199 20 0 | 0 0 0 0 0
DEC-28 30400 P - - - - - | 0 0 0 6893 - 19 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 13268 +436 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13103 +436 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12938 +435 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12774 +434 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12611 +434 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12449 +434 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12288 +433 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12128 +433 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11968 +432 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11809 +432 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11651 +431 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11494 +430 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11338 +430 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11183 +429 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11028 +428 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10874 +427 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10722 +427 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10570 +426 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10419 +425 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10268 +423 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10119 +423 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9971 +422 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9823 +421 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9677 +420 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9531 +419 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9386 +418 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9242 +416 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9099 +415 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8957 +414 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8816 +413 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8675 +411 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8536 +410 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8398 +409 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8260 +407 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8124 +406 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7853 +403 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7587 +400 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7324 +396 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7065 +393 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6810 +389 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6559 +385 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6312 +381 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6069 +376 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5831 +373 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5596 +367 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5366 +363 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5140 +358 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4918 +352 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4700 +330 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4505 +325 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4313 +319 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4127 +313 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3945 +307 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3768 +301 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3596 +295 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3428 +288 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3265 +282 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3107 +275 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2953 +268 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2804 +261 20 0 | 0 0 0 0 0
DEC-29 30400 C - - - - - | 0 0 0 2660 - 19 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 0 784 -1 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 819 -1 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 854 -2 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 890 -3 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 927 -3 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 965 -3 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1004 -4 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1044 -4 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1084 -5 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1125 -5 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1167 -6 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1210 -7 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1254 -7 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1299 -8 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1344 -9 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1390 -10 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1438 -10 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1486 -11 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1535 -12 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1584 -14 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1635 -14 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1687 -15 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1739 -16 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1793 -17 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1847 -18 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1902 -19 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1958 -21 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2015 -22 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2073 -23 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2132 -24 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2191 -26 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2252 -27 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2314 -28 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2376 -30 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2440 -31 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2569 -34 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2703 -37 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2840 -41 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2981 -44 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3126 -48 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3275 -52 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3428 -56 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3585 -61 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3747 -64 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3912 -70 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4082 -74 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4256 -79 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4434 -85 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4616 -107 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4821 -112 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5029 -118 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5243 -124 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5461 -130 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5684 -136 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5912 -142 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6144 -149 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6381 -155 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6623 -162 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6869 -169 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7120 -176 20 0 | 0 0 0 0 0
DEC-29 30400 P - - - - - | 0 0 0 7376 - 19 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 9678 +422 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9539 +421 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9401 +420 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9264 +419 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9127 +417 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8992 +417 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8857 +416 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8723 +414 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8590 +413 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8326 +410 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8065 +407 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7808 +405 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7554 +402 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7303 +398 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7056 +395 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6812 +391 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6572 +388 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6335 +384 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6101 +379 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5872 +375 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5646 +371 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5424 +366 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5205 +342 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 5009 +337 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4817 +332 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4630 +328 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4446 +322 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4267 +317 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4091 +311 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3920 +305 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3753 +300 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3590 +294 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3431 +288 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3277 +282 20 0 | 0 0 0 0 0
DEC-30 30400 C - - - - - | 0 0 0 3126 - 19 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 2371 -15 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2432 -16 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2494 -17 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2557 -18 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2620 -20 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2685 -20 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2750 -21 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2816 -23 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2883 -24 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3019 -27 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3158 -30 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3301 -32 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3447 -35 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3596 -39 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3749 -42 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3905 -46 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4065 -49 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4228 -53 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4394 -58 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4565 -62 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4739 -66 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4917 -71 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5098 -95 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5302 -100 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5510 -105 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5723 -109 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5939 -115 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6160 -120 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6384 -126 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6613 -132 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6846 -137 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7083 -143 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7324 -149 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7570 -155 20 0 | 0 0 0 0 0
DEC-30 30400 P - - - - - | 0 0 0 7819 - 19 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 0.83
MARKET TOTAL 17009 83073 +2251
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED