HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUL-25 25800 1169 204 19 251 156 1017 0
C JUL-25 26000 917 138 20 175 109 870 -10
P JUL-25 25000 786 48 19 98 45 696 -46
P JUL-25 25400 701 132 19 242 128 481 -83
C JUL-25 25600 617 291 18 350 216 510 +9
P JUL-25 25600 579 211 19 350 206 337 -103
P JUL-25 24800 564 27 20 58 26 685 -31
P JUL-25 25200 505 81 19 165 76 313 -64
C JUL-25 26200 461 93 20 121 77 815 -14
P JUL-25 26000 431 451 19 571 440 190 -129
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
23 JUL 2025, WEDNESDAY 24 JUL 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 C 0 0 0 0 0 | 0 0 0 9883 +114 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 9783 +114 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 9683 +114 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 9583 +114 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 9483 +114 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 9383 +114 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 9283 +114 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 9183 +114 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 9083 +114 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 8983 +114 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 8883 +114 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 8783 +114 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 8683 +114 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 8583 +114 0 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 8483 +114 0 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 8383 +114 0 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 8283 +114 0 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 8183 +114 0 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 8083 +114 0 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 7983 +114 0 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 7883 +114 0 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 7783 +114 0 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 7683 +114 0 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 7583 +114 0 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 7483 +114 0 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 7383 +114 0 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 7283 +114 0 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 7183 +114 0 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 7083 +114 0 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 6983 +114 0 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 6883 +114 0 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 6783 +114 0 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 6683 +114 0 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 6583 +114 0 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 6483 +114 0 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 6383 +114 0 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 6283 +114 0 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 6183 +114 0 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 6083 +114 0 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 5983 +114 0 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 5883 +114 0 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 5783 +114 0 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 5683 +114 0 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 5483 +114 0 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 5283 +114 0 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 5083 +114 0 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 4883 +114 0 0 | 3449 942 0 24 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 4683 +114 0 0 | 3248 847 0 22 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 4483 +114 0 0 | 3049 777 0 29 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 4283 +114 0 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 4083 +114 0 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 3883 +114 0 0 | 2040 523 0 28 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 3683 +114 0 0 | 2279 912 0 27 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 3483 +114 0 0 | 1706 955 0 3 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 3283 +114 0 0 | 1610 877 0 21 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 3083 +114 0 0 | 1870 388 0 15 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 2883 +114 0 0 | 1562 450 0 21 0
JUL-25 23000 C 0 0 0 0 0 | 2569 2569 2544 2683 +114 0 8 | 2569 329 8 64 0
JUL-25 23200 C 0 0 0 0 0 | 2435 2435 2435 2483 +114 0 2 | 2435 362 2 213 -2
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 2283 +101 0 0 | 1770 464 0 115 0
JUL-25 23600 C 0 0 0 0 0 | 0 0 0 2083 +101 0 0 | 1180 323 0 143 0
JUL-25 23800 C 0 0 0 0 0 | 1908 1908 1890 1887 +116 26 2 | 1908 215 2 271 0
JUL-25 24000 C 1566 1566 1562 1562 4 | 1563 1743 1563 1690 +116 26 13 | 1743 238 17 560 -6
JUL-25 24200 C 1295 1295 1295 1295 1 | 1330 1528 1330 1489 +108 23 4 | 1528 228 5 321 -1
JUL-25 24400 C 0 0 0 0 0 | 1250 1250 1250 1304 +119 25 2 | 1250 172 2 368 -2
JUL-25 24600 C 971 971 935 942 5 | 920 1152 920 1103 +104 22 137 | 1152 128 142 460 -135
JUL-25 24800 C 738 788 733 733 39 | 780 950 780 911 +81 20 91 | 950 95 130 565 -42
JUL-25 25000 C 595 595 585 585 8 | 680 770 620 732 +82 19 58 | 770 72 66 995 -12
JUL-25 25200 C 498 498 427 464 24 | 458 622 458 554 +44 18 72 | 622 55 96 690 -41
JUL-25 25400 C 378 378 304 322 26 | 355 465 330 410 +29 18 128 | 465 43 154 951 -37
JUL-25 25600 C 286 286 216 248 106 | 231 350 227 291 +9 18 511 | 350 34 617 510 -129
JUL-25 25800 C 206 206 156 176 103 | 170 251 158 204 0 19 1066 | 301 26 1169 1017 -26
JUL-25 26000 C 141 141 112 140 88 | 118 175 109 138 -10 20 829 | 433 21 917 870 +28
JUL-25 26200 C 103 103 80 93 45 | 77 121 77 93 -14 20 416 | 266 17 461 815 -42
JUL-25 26400 C 73 73 58 58 21 | 54 84 53 63 -14 21 304 | 350 15 325 445 +62
JUL-25 26600 C 49 49 40 44 10 | 41 56 36 42 -14 22 266 | 212 12 276 413 +18
JUL-25 26800 C 38 38 32 36 9 | 29 41 26 29 -11 23 282 | 262 10 291 454 +78
JUL-25 27000 C 24 24 21 24 6 | 21 29 18 20 -10 24 332 | 249 9 338 510 +62
JUL-25 27200 C 17 17 17 17 1 | 20 20 14 13 -10 25 237 | 216 8 238 386 +94
JUL-25 27400 C 16 16 16 16 1 | 13 16 10 9 -8 26 81 | 209 7 82 168 +7
JUL-25 27600 C 11 11 11 11 2 | 12 12 9 6 -6 26 42 | 188 5 44 170 +16
JUL-25 27800 C 10 10 10 10 1 | 10 10 7 5 -4 28 30 | 168 5 31 181 +2
JUL-25 28000 C 8 8 8 8 1 | 8 8 6 3 -4 28 23 | 163 5 24 300 +2
JUL-25 28200 C 0 0 0 0 0 | 5 5 5 2 -3 29 1 | 169 4 1 224 -1
JUL-25 28400 C 7 7 7 7 4 | 4 4 4 1 -3 28 2 | 77 4 6 63 +2
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 42 3 0 105 0
JUL-25 28800 C 4 4 4 4 2 | 5 5 5 1 -1 32 3 | 34 3 5 118 +3
JUL-25 29000 C 0 0 0 0 0 | 3 3 3 1 0 34 1 | 33 2 1 144 +1
JUL-25 29200 C 0 0 0 0 0 | 3 3 3 1 0 35 15 | 23 3 15 65 +10
JUL-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 13 2 0 417 0
JUL-25 29600 C 3 3 3 3 2 | 3 3 3 1 0 39 1 | 9 2 3 38 -3
JUL-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 3 3 0 9 0
JUL-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 2 2 0 26 0
JUL-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUL-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 2 2 0 9 0
JUL-25 30600 C - - - - - | 0 0 0 1 - 47 0 | 0 0 0 0 -
JUL-25 30800 C - - - - - | 0 0 0 1 - 49 0 | 0 0 0 0 -
TOTAL CALL 509 | TOTAL CALL 4959 | TOTAL CALL 5468 13453 -94
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 0 123 0 | 276 1 0 80 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 227 9 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 285 2 0 27 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 16 2 0 7 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 9 2 0 7 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 380 20 0 4 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 272 2 0 96 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 408 2 0 21 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 24 2 0 13 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 250 2 0 54 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 374 10 0 9 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 459 1 0 98 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 101 2 0 9 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 30 2 0 42 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 123 5 0 3 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 602 2 0 24 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 542 2 0 19 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 37 1 0 18 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 295 2 0 3 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 615 1 0 14 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 42 1 0 10 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 706 2 0 68 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 169 3 0 3 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 955 3 0 12 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 756 3 0 16 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 113 1 0 28 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 1001 1 0 18 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 1069 1 0 32 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 553 4 0 19 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 935 1 0 18 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 957 1 0 851 0
JUL-25 19000 P 0 0 0 0 0 | 1 1 1 1 0 79 1 | 1270 1 1 529 -1
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 1151 1 0 63 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 365 3 0 42 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 1238 2 0 101 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 1078 2 0 81 0
JUL-25 19500 P 0 0 0 0 0 | 1 1 1 1 0 73 2 | 1325 1 2 173 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 1391 3 0 151 0
JUL-25 19700 P 0 0 0 0 0 | 1 1 1 1 0 70 1 | 366 1 1 235 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 1539 2 0 291 0
JUL-25 19900 P 0 0 0 0 0 | 1 1 1 1 0 68 1 | 365 1 1 256 0
JUL-25 20000 P 0 0 0 0 0 | 1 1 1 1 0 66 2 | 1546 1 2 431 0
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 1640 2 0 88 0
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 2060 2 0 138 0
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 1404 3 0 260 0
JUL-25 20800 P 0 0 0 0 0 | 2 2 2 1 0 57 5 | 480 2 5 253 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 659 2 0 227 0
JUL-25 21200 P 0 0 0 0 0 | 2 2 2 1 0 52 1 | 1590 2 1 119 +1
JUL-25 21400 P 0 0 0 0 0 | 2 2 2 1 0 50 1 | 989 2 1 308 0
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 2488 3 0 759 0
JUL-25 21800 P 0 0 0 0 0 | 2 2 2 1 0 45 5 | 849 2 5 793 -5
JUL-25 22000 P 0 0 0 0 0 | 3 3 3 1 0 43 29 | 906 3 29 1049 0
JUL-25 22200 P 4 4 4 4 4 | 0 0 0 1 0 40 0 | 1002 3 4 1110 0
JUL-25 22400 P 0 0 0 0 0 | 3 3 3 1 0 38 14 | 1088 3 14 361 -2
JUL-25 22600 P 5 5 5 5 5 | 4 4 4 1 0 36 12 | 1004 4 17 401 -13
JUL-25 22800 P 5 5 4 4 8 | 5 5 4 1 0 33 13 | 1053 4 21 442 -8
JUL-25 23000 P 4 4 4 4 3 | 5 5 4 1 0 31 50 | 3150 4 53 956 -19
JUL-25 23200 P 6 6 5 5 3 | 6 6 4 1 0 29 33 | 1269 4 36 632 -23
JUL-25 23400 P 7 7 6 6 13 | 7 7 5 1 0 27 38 | 1252 5 51 672 -2
JUL-25 23600 P 8 8 7 8 11 | 7 7 5 1 -1 24 28 | 1030 5 39 791 -21
JUL-25 23800 P 9 9 9 9 2 | 9 9 6 1 -2 22 27 | 1219 6 29 484 -9
JUL-25 24000 P 11 11 11 11 2 | 10 10 7 2 -4 22 70 | 1399 7 72 580 +15
JUL-25 24200 P 17 17 14 14 11 | 13 14 9 4 -7 21 149 | 858 9 160 514 +18
JUL-25 24400 P 20 21 19 19 9 | 19 19 11 8 -12 21 246 | 1000 11 255 544 +1
JUL-25 24600 P 34 34 31 33 31 | 30 31 17 15 -19 20 287 | 1026 17 318 461 -50
JUL-25 24800 P 55 58 50 50 77 | 51 53 26 27 -31 20 487 | 1142 26 564 685 +156
JUL-25 25000 P 86 98 85 85 68 | 84 90 45 48 -46 19 718 | 2600 45 786 696 +183
JUL-25 25200 P 138 165 138 153 21 | 145 150 76 81 -64 19 484 | 2105 76 505 313 +49
JUL-25 25400 P 209 242 208 211 47 | 225 225 128 132 -83 19 654 | 2400 128 701 481 +174
JUL-25 25600 P 350 350 350 350 2 | 322 324 206 211 -103 19 577 | 3118 206 579 337 +247
JUL-25 25800 P 0 0 0 0 0 | 411 411 308 319 -118 19 97 | 1665 308 97 46 +24
JUL-25 26000 P 0 0 0 0 0 | 571 571 440 451 -129 19 431 | 1265 440 431 190 +175
JUL-25 26200 P 0 0 0 0 0 | 711 711 605 603 -134 20 7 | 877 605 7 8 +7
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 776 -137 21 0 | 988 981 0 2 0
JUL-25 26600 P 0 0 0 0 0 | 958 968 958 958 -132 22 2 | 968 958 2 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 1143 -134 23 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 1339 -122 25 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 1530 -123 25 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 1726 -121 26 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 1923 -120 26 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 2121 -119 27 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 2320 -118 28 0 | 4600 4600 0 1 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 2519 -117 29 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 2718 -117 28 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 2918 -116 30 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 3118 -115 32 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 3318 -115 34 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 3517 -115 0 0 | 0 0 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 3717 -115 0 0 | 0 0 0 0 0
JUL-25 29600 P 0 0 0 0 0 | 0 0 0 3917 -115 0 0 | 0 0 0 0 0
JUL-25 29800 P 0 0 0 0 0 | 0 0 0 4117 -115 0 0 | 0 0 0 0 0
JUL-25 30000 P 0 0 0 0 0 | 0 0 0 4317 -115 0 0 | 0 0 0 0 0
JUL-25 30200 P 0 0 0 0 0 | 0 0 0 4517 -114 0 0 | 0 0 0 0 0
JUL-25 30400 P 0 0 0 0 0 | 0 0 0 4717 -114 0 0 | 0 0 0 0 0
JUL-25 30600 P - - - - - | 0 0 0 4917 - 0 0 | 0 0 0 0 -
JUL-25 30800 P - - - - - | 0 0 0 5117 - 0 0 | 0 0 0 0 -
TOTAL PUT 317 | TOTAL PUT 4472 | TOTAL PUT 4789 18721 +897
| MONTH PUT/CALL RATIO 0.87
| MONTH TOTAL 10257 32174 +803
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 8205 +127 0 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 8105 +127 0 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 8005 +127 0 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 7905 +127 0 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 7805 +127 0 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 7705 +127 0 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 7605 +127 0 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 7505 +127 0 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 7405 +127 0 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 7305 +127 0 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 7205 +127 0 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 7105 +127 0 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 7005 +127 0 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 6905 +127 0 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 6805 +127 0 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 6705 +127 0 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 6605 +127 0 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 6505 +127 0 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 6405 +127 0 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 6305 +127 0 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 6205 +127 0 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 6105 +127 0 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 6005 +127 0 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 5905 +127 0 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 5805 +127 0 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 5705 +127 0 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 5505 +126 0 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 5305 +126 0 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 5106 +127 24 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 4906 +126 23 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 4707 +126 24 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 4507 +125 23 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 4308 +125 23 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 4110 +125 23 0 | 2488 1325 0 3 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 3912 +124 23 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 3715 +123 23 0 | 0 0 0 2 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 3518 +122 23 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 3323 +120 23 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 3129 +119 22 0 | 1264 1264 0 5 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 2937 +117 22 0 | 1160 1160 0 2 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 2748 +115 22 0 | 1815 1070 0 54 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 2560 +112 22 0 | 2398 879 0 104 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 2377 +110 22 0 | 1009 702 0 46 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 2197 +106 22 0 | 1065 647 0 15 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 2021 +103 22 0 | 933 581 0 39 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 1850 +115 22 0 | 1230 554 0 78 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 1685 +95 22 0 | 1109 519 0 25 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 1526 +116 22 0 | 1045 428 0 57 0
AUG-25 24600 C 1248 1248 1248 1248 3 | 0 0 0 1351 +86 21 0 | 1248 348 3 228 0
AUG-25 24800 C 1126 1126 1122 1122 6 | 1162 1246 1132 1205 +67 21 14 | 1246 302 20 211 +7
AUG-25 25000 C 955 955 955 955 1 | 995 1120 995 1070 +65 21 5 | 1120 260 6 359 0
AUG-25 25200 C 814 814 814 814 1 | 986 986 930 940 +64 20 5 | 986 221 6 139 0
AUG-25 25400 C 738 761 735 749 50 | 750 858 732 832 +55 21 213 | 858 197 263 313 +50
AUG-25 25600 C 645 645 645 645 1 | 636 755 636 728 +55 21 140 | 755 177 141 214 +21
AUG-25 25800 C 555 575 546 575 4 | 565 670 565 634 +37 21 111 | 670 145 115 204 +35
AUG-25 26000 C 503 503 482 482 7 | 508 580 492 551 +31 21 71 | 580 120 78 485 +6
AUG-25 26200 C 420 428 420 428 2 | 439 498 433 472 +30 21 49 | 498 103 51 270 0
AUG-25 26400 C 366 385 366 385 9 | 364 435 364 413 +27 21 33 | 435 88 42 169 +2
AUG-25 26600 C 315 331 315 331 3 | 346 390 340 356 +14 22 290 | 390 76 293 344 +234
AUG-25 26800 C 270 275 270 275 2 | 274 338 274 308 +14 22 44 | 338 69 46 199 +17
AUG-25 27000 C 246 246 233 233 8 | 242 290 240 265 +10 22 60 | 290 58 68 477 -5
AUG-25 27200 C 210 214 203 203 19 | 230 240 219 228 +5 22 22 | 240 48 41 143 +13
AUG-25 27400 C 187 187 175 175 12 | 205 216 190 197 +3 23 186 | 216 43 198 384 -76
AUG-25 27600 C 168 168 152 152 5 | 175 188 164 169 +1 23 253 | 190 41 258 375 -70
AUG-25 27800 C 144 144 133 133 3 | 133 166 133 146 -1 23 45 | 166 38 48 135 +31
AUG-25 28000 C 128 129 125 125 4 | 124 145 123 125 -3 24 13 | 155 29 17 145 +9
AUG-25 28200 C 104 104 102 102 41 | 105 120 105 108 -3 24 6 | 160 29 47 113 +42
AUG-25 28400 C 0 0 0 0 0 | 95 98 93 93 -4 24 6 | 133 24 6 34 +2
AUG-25 28600 C 0 0 0 0 0 | 95 95 78 81 -5 25 11 | 103 25 11 47 +3
AUG-25 28800 C 77 77 73 73 9 | 72 81 68 71 -4 25 14 | 81 18 23 35 -2
AUG-25 29000 C 0 0 0 0 0 | 69 69 62 62 -4 25 4 | 74 21 4 26 0
AUG-25 29200 C 0 0 0 0 0 | 55 55 52 53 -6 25 2 | 57 20 2 17 +1
AUG-25 29400 C 0 0 0 0 0 | 53 53 49 46 -6 26 5 | 53 14 5 57 0
AUG-25 29600 C 0 0 0 0 0 | 47 47 44 40 -5 26 2 | 47 24 2 25 +2
AUG-25 29800 C 0 0 0 0 0 | 0 0 0 34 -6 26 0 | 42 26 0 14 0
AUG-25 30000 C 0 0 0 0 0 | 33 33 33 29 -6 26 50 | 36 24 50 69 +50
AUG-25 30200 C 0 0 0 0 0 | 31 31 31 25 -6 27 1 | 32 25 1 14 0
AUG-25 30400 C 0 0 0 0 0 | 29 29 27 22 -5 27 4 | 30 24 4 8 +2
AUG-25 30600 C - - - - - | 26 28 24 19 - 27 34 | 28 24 34 34 -
AUG-25 30800 C - - - - - | 26 26 22 17 - 28 5 | 26 22 5 5 -
TOTAL CALL 190 | TOTAL CALL 1698 | TOTAL CALL 1888 5725 +374
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 6 6 6 6 1 | 6 6 6 1 0 41 1 | 124 6 2 68 +2
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 150 7 0 31 0
AUG-25 17700 P 0 0 0 0 0 | 6 6 6 1 0 40 4 | 86 6 4 23 +4
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 58 10 0 3 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 126 16 0 10 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 75 16 0 11 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 60 17 0 3 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 150 13 0 2 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 85 13 0 17 0
AUG-25 18400 P 8 8 8 8 1 | 0 0 0 1 0 36 0 | 83 8 1 6 +1
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 93 15 0 4 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 134 13 0 9 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 103 15 0 3 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 112 22 0 8 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 117 25 0 27 0
AUG-25 19000 P 0 0 0 0 0 | 10 10 10 1 0 32 10 | 208 10 10 23 +2
AUG-25 19100 P 10 10 10 10 3 | 0 0 0 1 0 32 0 | 123 10 3 18 +3
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 31 0 | 134 26 0 10 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 130 16 0 7 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 273 13 0 9 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 227 14 0 37 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 178 15 0 19 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 329 16 0 67 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 347 15 0 12 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 360 17 0 64 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 398 17 0 32 0
AUG-25 20400 P 0 0 0 0 0 | 15 15 14 1 0 25 8 | 261 14 8 35 +1
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 256 19 0 114 0
AUG-25 20800 P 0 0 0 0 0 | 17 17 17 1 -1 23 6 | 365 17 6 62 0
AUG-25 21000 P 0 0 0 0 0 | 18 19 18 2 -1 24 5 | 592 18 5 374 0
AUG-25 21200 P 21 21 21 21 2 | 19 20 19 3 -1 24 4 | 440 19 6 50 +5
AUG-25 21400 P 23 23 23 23 1 | 22 22 22 4 -2 24 2 | 530 22 3 731 -2
AUG-25 21600 P 25 25 25 25 1 | 26 26 23 5 -3 23 18 | 612 23 19 564 -3
AUG-25 21800 P 29 29 29 29 1 | 27 27 25 7 -4 23 7 | 876 25 8 182 +3
AUG-25 22000 P 31 31 31 31 1 | 29 29 28 10 -4 23 7 | 624 28 8 331 -1
AUG-25 22200 P 0 0 0 0 0 | 33 33 33 14 -5 23 4 | 736 33 4 293 +1
AUG-25 22400 P 40 42 40 41 7 | 39 40 36 18 -7 23 11 | 746 36 18 137 +5
AUG-25 22600 P 50 50 47 47 2 | 47 47 42 25 -8 23 4 | 777 42 6 308 -4
AUG-25 22800 P 56 56 56 56 7 | 55 55 47 33 -11 23 27 | 945 47 34 146 -4
AUG-25 23000 P 0 0 0 0 0 | 65 65 55 44 -13 22 19 | 1359 55 19 388 +3
AUG-25 23200 P 80 81 80 81 4 | 76 76 65 57 -16 22 13 | 1471 65 17 116 +4
AUG-25 23400 P 92 100 92 100 11 | 93 93 79 74 -18 22 29 | 1410 79 40 163 -5
AUG-25 23600 P 115 120 115 116 11 | 114 114 96 94 -20 22 22 | 1060 96 33 134 -4
AUG-25 23800 P 142 142 141 141 6 | 138 138 114 116 -20 22 29 | 1201 114 35 316 -11
AUG-25 24000 P 167 175 167 175 9 | 165 170 140 141 -27 22 73 | 1417 140 82 197 +36
AUG-25 24200 P 205 205 205 205 1 | 200 200 172 174 -32 21 49 | 871 172 50 196 +30
AUG-25 24400 P 248 264 248 248 11 | 253 253 206 214 -36 21 37 | 1000 206 48 111 +11
AUG-25 24600 P 313 314 313 313 18 | 285 296 252 261 -40 21 43 | 975 252 61 111 +29
AUG-25 24800 P 360 385 360 368 20 | 370 370 304 315 -45 21 73 | 1122 304 93 241 +25
AUG-25 25000 P 0 0 0 0 0 | 440 440 363 376 -55 21 80 | 2734 363 80 136 +45
AUG-25 25200 P 0 0 0 0 0 | 473 473 440 446 -64 21 28 | 1459 440 28 38 -6
AUG-25 25400 P 605 605 605 605 1 | 600 600 520 529 -71 21 104 | 2500 520 105 97 +72
AUG-25 25600 P 713 755 713 755 3 | 713 714 618 625 -77 21 35 | 1660 618 38 25 +9
AUG-25 25800 P 0 0 0 0 0 | 828 828 722 731 -89 21 25 | 828 722 25 18 +16
AUG-25 26000 P 920 980 920 980 3 | 937 943 850 846 -87 21 33 | 1510 850 36 40 +35
AUG-25 26200 P 1105 1128 1105 1128 5 | 0 0 0 969 -110 21 0 | 1128 1105 5 3 +2
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 1106 -84 21 0 | 2300 2300 0 2 0
AUG-25 26600 P 0 0 0 0 0 | 1330 1345 1280 1256 -84 22 4 | 1690 1280 4 1 0
AUG-25 26800 P 0 0 0 0 0 | 1425 1425 1410 1410 -114 22 2 | 1425 1410 2 0 0
AUG-25 27000 P 0 0 0 0 0 | 1568 1568 1568 1567 -118 22 1 | 1568 1568 1 1 +1
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 1730 -121 23 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 1897 -124 23 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 2069 -126 23 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 2244 -128 23 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 2423 -130 24 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 2605 -131 24 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 2790 -131 24 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 2976 -132 25 0 | 5200 5200 0 1 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 3165 -132 25 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 3355 -133 25 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 3547 -132 25 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 3740 -132 26 0 | 0 0 0 0 0
AUG-25 29600 P 0 0 0 0 0 | 0 0 0 3933 -133 26 0 | 0 0 0 0 0
AUG-25 29800 P 0 0 0 0 0 | 0 0 0 4128 -133 26 0 | 0 0 0 0 0
AUG-25 30000 P 0 0 0 0 0 | 0 0 0 4324 -132 26 0 | 0 0 0 0 0
AUG-25 30200 P 0 0 0 0 0 | 0 0 0 4520 -132 27 0 | 0 0 0 0 0
AUG-25 30400 P 0 0 0 0 0 | 0 0 0 4716 -132 27 0 | 0 0 0 0 0
AUG-25 30600 P - - - - - | 0 0 0 4914 - 27 0 | 0 0 0 0 -
AUG-25 30800 P - - - - - | 0 0 0 5111 - 27 0 | 0 0 0 0 -
TOTAL PUT 130 | TOTAL PUT 817 | TOTAL PUT 947 6387 +305
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 2835 12112 +679
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 12041 +124 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 11941 +124 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 11841 +124 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 11741 +124 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 11641 +124 0 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 11541 +124 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 11441 +124 0 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 11341 +124 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 11241 +124 0 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 11141 +124 0 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 11041 +124 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 10941 +124 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 10841 +124 0 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 10741 +124 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 10641 +124 0 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 10541 +124 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 10441 +124 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 10341 +124 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 10241 +124 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 10141 +124 0 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 10041 +124 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 9941 +124 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 9841 +124 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 9741 +124 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 9641 +124 0 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 9541 +124 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 9441 +124 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 9341 +124 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 9241 +124 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 9141 +124 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 9041 +124 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 8941 +124 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 8841 +124 0 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 8741 +124 0 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 8641 +124 0 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 8541 +124 0 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 8441 +124 0 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 8341 +124 0 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 8241 +124 0 0 | 7548 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 8141 +124 0 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 8041 +124 0 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 7941 +124 0 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 7842 +125 28 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 7742 +125 28 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 7642 +125 27 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 7542 +124 27 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 7442 +124 26 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 7342 +124 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 7242 +124 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 7142 +124 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 7043 +125 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 6943 +125 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 6843 +124 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 6743 +124 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 6644 +125 26 0 | 5447 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 6544 +125 25 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 6445 +125 26 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 6345 +125 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 6246 +125 26 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 6146 +125 25 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 6047 +125 25 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 5948 +125 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 5848 +125 25 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 5749 +125 25 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 5650 +125 25 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 5453 +125 25 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 5256 +125 25 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 5059 +125 24 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 4864 +125 24 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 4669 +125 24 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 4475 +124 24 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 4283 +124 24 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 4092 +124 24 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 3902 +123 24 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 3714 +122 23 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 3528 +120 23 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 3345 +119 23 0 | 1257 634 0 7 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 3164 +118 23 0 | 1300 596 0 243 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2986 +116 23 0 | 2600 565 0 77 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 2811 +113 23 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 2639 +110 23 0 | 1300 533 0 598 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 2472 +108 23 0 | 2100 386 0 20 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 2308 +104 22 0 | 1365 480 0 43 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 2149 +100 22 0 | 1460 402 0 20 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1994 +96 22 0 | 1555 310 0 309 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1844 +91 22 0 | 1740 452 0 95 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1700 +99 22 0 | 1095 358 0 870 0
SEP-25 24600 C 0 0 0 0 0 | 1520 1520 1520 1533 +73 21 1 | 1520 338 1 55 -1
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 1402 +66 21 0 | 1352 305 0 90 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 1281 +63 21 0 | 1350 182 0 553 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 1182 +75 21 0 | 1560 225 0 292 0
SEP-25 25400 C 0 0 0 0 0 | 996 1095 996 1061 +58 21 6 | 1514 200 6 136 0
SEP-25 25600 C 871 871 871 871 2 | 988 990 955 962 +53 21 4 | 1137 192 6 121 -2
SEP-25 25800 C 0 0 0 0 0 | 860 860 860 871 +48 21 1 | 1088 229 1 96 0
SEP-25 26000 C 715 731 710 725 5 | 750 778 750 785 +38 21 33 | 1265 150 38 442 -28
SEP-25 26200 C 0 0 0 0 0 | 649 713 649 710 +38 21 12 | 713 183 12 204 +2
SEP-25 26400 C 0 0 0 0 0 | 650 661 627 637 +30 21 13 | 661 168 13 86 +1
SEP-25 26600 C 0 0 0 0 0 | 525 580 525 575 +26 21 24 | 580 134 24 57 +2
SEP-25 26800 C 475 475 475 475 1 | 536 536 508 518 +22 22 25 | 670 138 26 101 -20
SEP-25 27000 C 0 0 0 0 0 | 432 481 432 466 +19 22 79 | 898 106 79 461 -70
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 419 +16 22 0 | 456 111 0 79 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 377 +12 22 0 | 349 118 0 45 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 338 +10 22 0 | 491 94 0 44 0
SEP-25 27800 C 291 291 291 291 1 | 0 0 0 304 +6 22 0 | 678 80 1 21 -1
SEP-25 28000 C 0 0 0 0 0 | 273 280 273 274 +5 23 44 | 714 78 44 727 +37
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 246 +3 23 0 | 341 76 0 62 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 221 0 23 0 | 244 70 0 28 0
SEP-25 28600 C 0 0 0 0 0 | 199 199 199 198 -2 23 3 | 275 50 3 18 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 179 -2 23 0 | 337 50 0 212 0
SEP-25 29000 C 0 0 0 0 0 | 182 182 173 161 -3 24 2 | 405 38 2 54 -2
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 145 -4 24 0 | 381 50 0 204 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 130 -5 24 0 | 276 44 0 10 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 118 -4 24 0 | 310 47 0 9 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 107 -3 24 0 | 232 43 0 14 0
SEP-25 30000 C 0 0 0 0 0 | 108 110 102 96 -3 25 7 | 426 27 7 510 +1
SEP-25 30200 C 0 0 0 0 0 | 85 85 85 87 -2 25 3 | 85 85 3 3 +3
SEP-25 30400 C 0 0 0 0 0 | 0 0 0 78 -3 25 0 | 0 0 0 0 0
SEP-25 30600 C - - - - - | 0 0 0 70 - 25 0 | 0 0 0 0 -
SEP-25 30800 C - - - - - | 0 0 0 61 - 25 0 | 0 0 0 0 -
TOTAL CALL 9 | TOTAL CALL 257 | TOTAL CALL 266 7815 -78
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 47 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 234 9 0 26 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 260 21 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 42 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 41 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 40 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 39 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 38 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 37 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 36 0 | 572 46 0 3 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 36 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 35 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 34 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 33 0 | 188 23 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 33 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 32 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 31 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 30 0 | 514 29 0 1 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 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 28 0 | 738 19 0 12 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 903 18 0 24 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 900 20 0 225 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 27 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 26 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 26 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 25 0 | 1064 24 0 6 0
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 24 0 | 1363 37 0 7 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1394 27 0 267 0
SEP-25 19000 P 0 0 0 0 0 | 24 24 24 1 0 23 2 | 1504 24 2 194 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1486 33 0 18 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1541 42 0 24 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 1562 35 0 8 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 1745 31 0 39 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 4 +1 24 0 | 1805 33 0 9 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 1752 35 0 86 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 1806 45 0 150 0
SEP-25 19800 P 0 0 0 0 0 | 30 32 30 7 +1 25 5 | 1838 30 5 36 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 8 +1 25 0 | 1738 49 0 918 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 9 +1 25 0 | 1989 36 0 487 0
SEP-25 20200 P 0 0 0 0 0 | 34 34 34 12 +1 25 3 | 1840 34 3 60 0
SEP-25 20400 P 0 0 0 0 0 | 38 38 38 15 +1 25 2 | 2020 38 2 245 +2
SEP-25 20600 P 0 0 0 0 0 | 41 41 41 18 0 24 1 | 1867 41 1 210 -1
SEP-25 20800 P 58 58 58 58 1 | 48 48 45 24 +2 25 3 | 1908 45 4 441 +3
SEP-25 21000 P 0 0 0 0 0 | 54 54 48 29 +1 24 11 | 2346 48 11 524 -1
SEP-25 21200 P 0 0 0 0 0 | 56 56 56 35 0 24 1 | 1181 56 1 57 0
SEP-25 21400 P 0 0 0 0 0 | 61 61 61 43 0 24 1 | 1687 61 1 172 +1
SEP-25 21600 P 0 0 0 0 0 | 68 68 68 52 0 24 1 | 640 68 1 95 +1
SEP-25 21800 P 0 0 0 0 0 | 78 78 78 63 -1 24 1 | 1522 78 1 492 0
SEP-25 22000 P 94 94 94 94 15 | 94 94 85 75 -2 24 18 | 1450 85 33 789 -2
SEP-25 22200 P 0 0 0 0 0 | 106 106 100 90 -3 24 10 | 928 100 10 82 +5
SEP-25 22400 P 0 0 0 0 0 | 120 120 108 107 -5 23 255 | 934 108 255 405 +217
SEP-25 22600 P 0 0 0 0 0 | 136 140 135 127 -6 23 3 | 1880 135 3 117 -3
SEP-25 22800 P 0 0 0 0 0 | 148 148 148 147 -11 23 1 | 1675 148 1 101 -1
SEP-25 23000 P 0 0 0 0 0 | 175 176 170 167 -15 23 22 | 3790 170 22 128 0
SEP-25 23200 P 0 0 0 0 0 | 204 204 195 192 -16 22 21 | 4270 195 21 84 +3
SEP-25 23400 P 0 0 0 0 0 | 224 224 223 224 -16 22 10 | 1105 223 10 34 +4
SEP-25 23600 P 0 0 0 0 0 | 272 272 256 259 -19 22 10 | 3310 256 10 73 0
SEP-25 23800 P 0 0 0 0 0 | 311 311 303 298 -24 22 8 | 1833 303 8 105 0
SEP-25 24000 P 0 0 0 0 0 | 362 362 326 342 -28 22 18 | 4830 326 18 258 -3
SEP-25 24200 P 0 0 0 0 0 | 378 385 378 391 -32 22 2 | 1011 378 2 89 -1
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 445 -37 21 0 | 1300 662 0 878 0
SEP-25 24600 P 0 0 0 0 0 | 509 509 505 505 -45 21 2 | 2054 505 2 12 +1
SEP-25 24800 P 0 0 0 0 0 | 566 566 566 570 -47 21 2 | 877 566 2 35 +2
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 643 -57 21 0 | 6000 724 0 48 0
SEP-25 25200 P 800 800 800 800 2 | 722 729 715 728 -60 21 10 | 4613 715 12 21 +12
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 819 -69 21 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 919 -73 21 0 | 1032 1028 0 2 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 1026 -82 21 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 1150 1150 1150 1142 -82 21 1 | 6380 1150 1 16 +1
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 1275 -76 21 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 1406 -81 22 0 | 0 0 0 1 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 1544 -83 22 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 1689 -99 22 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 1837 -102 22 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 1989 -106 22 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 2146 -108 22 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 2307 -111 23 0 | 4105 4105 0 2 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 2472 -113 23 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 2640 -115 23 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 2811 -117 23 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 2985 -119 23 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 3180 3180 3180 3162 -120 23 2 | 3180 3180 2 2 +2
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 3341 -121 24 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 3522 -122 24 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 3705 -123 24 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 3890 -124 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 4076 -125 24 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 4264 -126 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 4453 -126 25 0 | 10370 10000 0 0 0
SEP-25 30200 P 0 0 0 0 0 | 0 0 0 4643 -127 25 0 | 0 0 0 0 0
SEP-25 30400 P 0 0 0 0 0 | 0 0 0 4835 -126 25 0 | 0 0 0 0 0
SEP-25 30600 P - - - - - | 0 0 0 5027 - 25 0 | 0 0 0 0 -
SEP-25 30800 P - - - - - | 0 0 0 5220 - 25 0 | 0 0 0 0 -
TOTAL PUT 18 | TOTAL PUT 426 | TOTAL PUT 444 9673 +242
| MONTH PUT/CALL RATIO 1.66
| MONTH TOTAL 710 17488 +164
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 6689 +115 24 0 | 0 0 0 0 0
OCT-25 19100 C 0 0 0 0 0 | 0 0 0 6590 +115 24 0 | 0 0 0 0 0
OCT-25 19200 C 0 0 0 0 0 | 0 0 0 6491 +115 24 0 | 0 0 0 0 0
OCT-25 19300 C 0 0 0 0 0 | 0 0 0 6392 +114 24 0 | 0 0 0 0 0
OCT-25 19400 C 0 0 0 0 0 | 0 0 0 6294 +115 24 0 | 0 0 0 0 0
OCT-25 19500 C 0 0 0 0 0 | 0 0 0 6195 +115 24 0 | 0 0 0 0 0
OCT-25 19600 C 0 0 0 0 0 | 0 0 0 6097 +115 24 0 | 0 0 0 0 0
OCT-25 19700 C 0 0 0 0 0 | 0 0 0 5999 +115 24 0 | 0 0 0 0 0
OCT-25 19800 C 0 0 0 0 0 | 0 0 0 5900 +114 24 0 | 0 0 0 0 0
OCT-25 19900 C 0 0 0 0 0 | 0 0 0 5803 +115 24 0 | 0 0 0 0 0
OCT-25 20000 C 0 0 0 0 0 | 0 0 0 5705 +115 24 0 | 0 0 0 0 0
OCT-25 20200 C 0 0 0 0 0 | 0 0 0 5510 +114 24 0 | 0 0 0 0 0
OCT-25 20400 C 0 0 0 0 0 | 0 0 0 5316 +114 24 0 | 0 0 0 0 0
OCT-25 20600 C 0 0 0 0 0 | 0 0 0 5123 +114 23 0 | 0 0 0 0 0
OCT-25 20800 C 0 0 0 0 0 | 0 0 0 4932 +114 23 0 | 0 0 0 0 0
OCT-25 21000 C 0 0 0 0 0 | 0 0 0 4741 +113 23 0 | 0 0 0 0 0
OCT-25 21200 C 0 0 0 0 0 | 0 0 0 4552 +112 23 0 | 0 0 0 0 0
OCT-25 21400 C 0 0 0 0 0 | 0 0 0 4365 +112 23 0 | 0 0 0 0 0
OCT-25 21600 C 0 0 0 0 0 | 0 0 0 4179 +111 23 0 | 0 0 0 0 0
OCT-25 21800 C 0 0 0 0 0 | 0 0 0 3996 +110 23 0 | 0 0 0 0 0
OCT-25 22000 C 0 0 0 0 0 | 0 0 0 3815 +109 23 0 | 3150 3150 0 1 0
OCT-25 22200 C 0 0 0 0 0 | 0 0 0 3636 +108 23 0 | 0 0 0 0 0
OCT-25 22400 C 0 0 0 0 0 | 0 0 0 3460 +106 23 0 | 0 0 0 0 0
OCT-25 22600 C 0 0 0 0 0 | 0 0 0 3287 +105 22 0 | 0 0 0 0 0
OCT-25 22800 C 0 0 0 0 0 | 0 0 0 3116 +102 22 0 | 0 0 0 0 0
OCT-25 23000 C 0 0 0 0 0 | 0 0 0 2950 +101 22 0 | 0 0 0 0 0
OCT-25 23200 C 0 0 0 0 0 | 0 0 0 2786 +98 22 0 | 0 0 0 0 0
OCT-25 23400 C 0 0 0 0 0 | 0 0 0 2627 +96 22 0 | 0 0 0 0 0
OCT-25 23600 C 0 0 0 0 0 | 0 0 0 2471 +92 22 0 | 0 0 0 0 0
OCT-25 23800 C 0 0 0 0 0 | 0 0 0 2320 +89 22 0 | 0 0 0 0 0
OCT-25 24000 C 0 0 0 0 0 | 0 0 0 2173 +86 22 0 | 0 0 0 2 0
OCT-25 24200 C 0 0 0 0 0 | 0 0 0 2031 +83 22 0 | 1880 920 0 10 0
OCT-25 24400 C 0 0 0 0 0 | 0 0 0 1893 +79 22 0 | 0 0 0 0 0
OCT-25 24600 C 0 0 0 0 0 | 0 0 0 1744 +77 21 0 | 0 0 0 0 0
OCT-25 24800 C 0 0 0 0 0 | 0 0 0 1618 +74 21 0 | 0 0 0 1 0
OCT-25 25000 C 0 0 0 0 0 | 0 0 0 1498 +69 21 0 | 1141 640 0 12 0
OCT-25 25200 C 0 0 0 0 0 | 0 0 0 1385 +62 21 0 | 1200 560 0 24 0
OCT-25 25400 C 0 0 0 0 0 | 0 0 0 1286 +66 21 0 | 1087 614 0 44 0
OCT-25 25600 C 0 0 0 0 0 | 0 0 0 1186 +60 21 0 | 979 777 0 51 0
OCT-25 25800 C 0 0 0 0 0 | 0 0 0 1092 +55 21 0 | 930 725 0 31 0
OCT-25 26000 C 0 0 0 0 0 | 0 0 0 1005 +50 21 0 | 880 419 0 82 0
OCT-25 26200 C 0 0 0 0 0 | 0 0 0 926 +47 21 0 | 689 324 0 36 0
OCT-25 26400 C 796 796 796 796 1 | 0 0 0 849 +42 21 0 | 796 305 1 105 0
OCT-25 26600 C 731 731 731 731 1 | 740 770 740 779 +36 21 2 | 770 323 3 60 +1
OCT-25 26800 C 0 0 0 0 0 | 0 0 0 713 +29 21 0 | 474 293 0 13 0
OCT-25 27000 C 603 603 603 603 1 | 646 668 646 655 +27 22 2 | 668 228 3 323 0
OCT-25 27200 C 0 0 0 0 0 | 0 0 0 601 +22 22 0 | 372 210 0 7 0
OCT-25 27400 C 0 0 0 0 0 | 0 0 0 552 +21 22 0 | 303 198 0 8 0
OCT-25 27600 C 455 455 455 455 1 | 502 502 502 508 +26 22 1 | 502 185 2 32 0
OCT-25 27800 C 0 0 0 0 0 | 0 0 0 466 +14 22 0 | 268 168 0 4 0
OCT-25 28000 C 0 0 0 0 0 | 0 0 0 426 +10 22 0 | 330 150 0 16 0
OCT-25 28200 C 0 0 0 0 0 | 0 0 0 390 +7 22 0 | 266 258 0 8 0
OCT-25 28400 C 0 0 0 0 0 | 0 0 0 357 +4 23 0 | 237 118 0 12 0
OCT-25 28600 C 0 0 0 0 0 | 0 0 0 328 +3 23 0 | 304 116 0 11 0
OCT-25 28800 C 0 0 0 0 0 | 0 0 0 302 +3 23 0 | 282 105 0 25 0
OCT-25 29000 C 0 0 0 0 0 | 0 0 0 276 +2 23 0 | 250 96 0 18 0
OCT-25 29200 C 0 0 0 0 0 | 0 0 0 253 -1 23 0 | 241 82 0 17 0
OCT-25 29400 C 0 0 0 0 0 | 241 241 241 232 -1 23 1 | 241 241 1 1 +1
OCT-25 29600 C 0 0 0 0 0 | 0 0 0 214 -3 23 0 | 138 138 0 1 0
OCT-25 29800 C 0 0 0 0 0 | 0 0 0 193 -1 23 0 | 156 156 0 1 0
OCT-25 30000 C 0 0 0 0 0 | 0 0 0 177 -1 24 0 | 151 128 0 1 0
OCT-25 30200 C 0 0 0 0 0 | 0 0 0 162 -1 24 0 | 0 0 0 0 0
OCT-25 30400 C 0 0 0 0 0 | 0 0 0 148 -2 24 0 | 123 123 0 2 0
OCT-25 30600 C - - - - - | 0 0 0 135 - 24 0 | 0 0 0 0 -
OCT-25 30800 C - - - - - | 0 0 0 123 - 24 0 | 0 0 0 0 -
TOTAL CALL 4 | TOTAL CALL 6 | TOTAL CALL 10 959 +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
OCT-25 19000 P 0 0 0 0 0 | 41 41 41 9 +1 24 2 | 86 41 2 200 0
OCT-25 19100 P 0 0 0 0 0 | 0 0 0 10 +1 24 0 | 97 9 0 4 0
OCT-25 19200 P 0 0 0 0 0 | 0 0 0 11 +1 24 0 | 78 52 0 11 0
OCT-25 19300 P 0 0 0 0 0 | 0 0 0 12 0 24 0 | 92 62 0 71 0
OCT-25 19400 P 0 0 0 0 0 | 0 0 0 14 +1 24 0 | 105 68 0 6 0
OCT-25 19500 P 0 0 0 0 0 | 0 0 0 15 +1 24 0 | 75 58 0 1 0
OCT-25 19600 P 0 0 0 0 0 | 0 0 0 17 +1 24 0 | 113 60 0 4 0
OCT-25 19700 P 0 0 0 0 0 | 55 55 55 19 +1 24 1 | 118 55 1 7 -1
OCT-25 19800 P 0 0 0 0 0 | 0 0 0 20 0 24 0 | 114 65 0 202 0
OCT-25 19900 P 0 0 0 0 0 | 0 0 0 23 +1 24 0 | 0 0 0 0 0
OCT-25 20000 P 0 0 0 0 0 | 0 0 0 25 +1 24 0 | 138 72 0 54 0
OCT-25 20200 P 0 0 0 0 0 | 0 0 0 30 0 24 0 | 152 70 0 236 0
OCT-25 20400 P 0 0 0 0 0 | 71 71 71 36 0 24 1 | 160 71 1 40 0
OCT-25 20600 P 0 0 0 0 0 | 0 0 0 43 0 23 0 | 173 92 0 70 0
OCT-25 20800 P 0 0 0 0 0 | 85 85 85 52 0 23 1 | 197 85 1 5 +1
OCT-25 21000 P 0 0 0 0 0 | 91 91 91 61 -1 23 2 | 234 91 2 98 0
OCT-25 21200 P 0 0 0 0 0 | 105 105 105 72 -2 23 1 | 228 105 1 6 +1
OCT-25 21400 P 0 0 0 0 0 | 117 117 106 85 -2 23 4 | 289 106 4 16 -2
OCT-25 21600 P 0 0 0 0 0 | 0 0 0 99 -6 23 0 | 260 140 0 147 0
OCT-25 21800 P 0 0 0 0 0 | 140 140 140 120 -3 23 5 | 315 140 5 18 +4
OCT-25 22000 P 0 0 0 0 0 | 161 161 155 139 -5 23 15 | 363 155 15 195 +6
OCT-25 22200 P 0 0 0 0 0 | 187 187 175 161 -6 23 15 | 418 175 15 16 +13
OCT-25 22400 P 0 0 0 0 0 | 196 196 196 185 -8 23 5 | 410 196 5 11 +5
OCT-25 22600 P 0 0 0 0 0 | 223 224 210 213 -10 23 23 | 512 210 23 27 +21
OCT-25 22800 P 0 0 0 0 0 | 245 245 245 241 -10 23 5 | 633 245 5 6 +5
OCT-25 23000 P 0 0 0 0 0 | 262 262 262 269 -12 22 5 | 710 262 5 59 0
OCT-25 23200 P 0 0 0 0 0 | 0 0 0 300 -18 22 0 | 706 394 0 10 0
OCT-25 23400 P 0 0 0 0 0 | 366 366 366 336 -20 22 1 | 366 366 1 1 +1
OCT-25 23600 P 0 0 0 0 0 | 396 396 396 379 -21 22 1 | 505 396 1 11 +1
OCT-25 23800 P 0 0 0 0 0 | 417 417 417 427 -24 22 1 | 417 417 1 3 +1
OCT-25 24000 P 0 0 0 0 0 | 0 0 0 478 -27 21 0 | 542 542 0 5 0
OCT-25 24200 P 0 0 0 0 0 | 0 0 0 534 -31 21 0 | 584 575 0 8 0
OCT-25 24400 P 0 0 0 0 0 | 0 0 0 595 -34 21 0 | 824 659 0 6 0
OCT-25 24600 P 0 0 0 0 0 | 0 0 0 660 -38 21 0 | 0 0 0 0 0
OCT-25 24800 P 0 0 0 0 0 | 0 0 0 731 -44 21 0 | 0 0 0 0 0
OCT-25 25000 P 0 0 0 0 0 | 0 0 0 808 -49 21 0 | 1114 1114 0 1 0
OCT-25 25200 P 0 0 0 0 0 | 0 0 0 895 -54 21 0 | 0 0 0 0 0
OCT-25 25400 P 0 0 0 0 0 | 0 0 0 990 -59 21 0 | 0 0 0 0 0
OCT-25 25600 P 0 0 0 0 0 | 0 0 0 1088 -65 21 0 | 0 0 0 0 0
OCT-25 25800 P 0 0 0 0 0 | 0 0 0 1193 -70 21 0 | 0 0 0 0 0
OCT-25 26000 P 0 0 0 0 0 | 0 0 0 1308 -70 21 0 | 0 0 0 0 0
OCT-25 26200 P 0 0 0 0 0 | 0 0 0 1429 -73 21 0 | 0 0 0 0 0
OCT-25 26400 P 0 0 0 0 0 | 0 0 0 1555 -76 21 0 | 0 0 0 0 0
OCT-25 26600 P 0 0 0 0 0 | 0 0 0 1686 -80 21 0 | 0 0 0 0 0
OCT-25 26800 P 0 0 0 0 0 | 0 0 0 1844 -83 22 0 | 0 0 0 0 0
OCT-25 27000 P 0 0 0 0 0 | 0 0 0 1986 -86 22 0 | 0 0 0 0 0
OCT-25 27200 P 0 0 0 0 0 | 0 0 0 2131 -90 22 0 | 0 0 0 0 0
OCT-25 27400 P 0 0 0 0 0 | 0 0 0 2281 -93 22 0 | 0 0 0 0 0
OCT-25 27600 P 0 0 0 0 0 | 0 0 0 2435 -95 22 0 | 3622 3622 0 1 0
OCT-25 27800 P 0 0 0 0 0 | 0 0 0 2592 -98 22 0 | 0 0 0 0 0
OCT-25 28000 P 0 0 0 0 0 | 0 0 0 2752 -101 22 0 | 0 0 0 0 0
OCT-25 28200 P 0 0 0 0 0 | 0 0 0 2916 -102 23 0 | 0 0 0 0 0
OCT-25 28400 P 0 0 0 0 0 | 0 0 0 3082 -105 23 0 | 0 0 0 0 0
OCT-25 28600 P 0 0 0 0 0 | 0 0 0 3251 -107 23 0 | 0 0 0 0 0
OCT-25 28800 P 0 0 0 0 0 | 0 0 0 3423 -108 23 0 | 4070 4070 0 1 0
OCT-25 29000 P 0 0 0 0 0 | 0 0 0 3597 -110 23 0 | 0 0 0 0 0
OCT-25 29200 P 0 0 0 0 0 | 0 0 0 3773 -111 23 0 | 0 0 0 0 0
OCT-25 29400 P 0 0 0 0 0 | 0 0 0 3952 -112 23 0 | 0 0 0 0 0
OCT-25 29600 P 0 0 0 0 0 | 0 0 0 4132 -113 23 0 | 0 0 0 0 0
OCT-25 29800 P 0 0 0 0 0 | 0 0 0 4313 -115 23 0 | 0 0 0 0 0
OCT-25 30000 P 0 0 0 0 0 | 0 0 0 4497 -115 24 0 | 0 0 0 0 0
OCT-25 30200 P 0 0 0 0 0 | 0 0 0 4682 -115 24 0 | 0 0 0 0 0
OCT-25 30400 P 0 0 0 0 0 | 0 0 0 4868 -116 24 0 | 0 0 0 0 0
OCT-25 30600 P - - - - - | 0 0 0 5055 - 24 0 | 0 0 0 0 -
OCT-25 30800 P - - - - - | 0 0 0 5243 - 24 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 88 | TOTAL PUT 88 1557 +56
| MONTH PUT/CALL RATIO 8.80
| MONTH TOTAL 98 2516 +58
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 15773 +120 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15673 +120 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15573 +120 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15473 +110 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15373 +120 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 15273 +120 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 15173 +120 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 15073 +120 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 14973 +120 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14873 +120 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14773 +120 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14673 +120 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14573 +120 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14473 +114 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 14373 +114 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 14273 +120 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 14173 +120 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13973 +120 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13773 +120 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13573 +120 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13373 +120 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13173 +120 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12973 +120 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12773 +120 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12573 +120 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12373 +120 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12173 +120 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11973 +120 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11773 +120 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11573 +120 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11373 +120 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 11173 +120 0 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10974 +120 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10774 +120 26 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10674 +120 26 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10574 +120 26 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10474 +120 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10374 +120 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10274 +120 25 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 10175 +120 26 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 10075 +120 26 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9975 +120 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9875 +120 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9775 +119 25 0 | 9050 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9676 +120 25 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9576 +120 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9476 +119 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9377 +120 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9277 +120 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 9178 +120 25 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 9078 +120 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8979 +120 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8879 +119 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8780 +120 25 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8681 +120 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8581 +119 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8482 +119 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8383 +119 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8284 +119 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 8185 +119 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 8086 +119 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7988 +119 24 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7889 +119 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7790 +118 24 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7692 +119 24 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7594 +119 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7496 +119 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7398 +119 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7300 +119 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 7202 +118 24 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 7104 +118 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 7007 +118 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6910 +118 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6813 +118 24 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6716 +117 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6619 +117 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6523 +117 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6427 +117 24 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6331 +117 24 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 6235 +116 24 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 6140 +116 24 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 6045 +116 24 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5950 +115 24 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5856 +116 23 0 | 4640 822 0 341 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5668 +115 23 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5482 +115 23 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 5297 +114 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 5113 +112 23 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4932 +112 23 0 | 3530 1400 0 310 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4753 +111 23 0 | 2463 566 0 14 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4575 +110 23 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 4400 +109 23 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 4227 +107 23 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 4057 +107 23 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3889 +105 23 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3724 +104 23 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3562 +102 22 0 | 2135 1030 0 31 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 3402 +100 22 0 | 2400 1830 0 3 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 3247 +99 22 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 3094 +97 22 0 | 2435 722 0 126 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2945 +95 22 0 | 1770 1195 0 306 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2799 +93 22 0 | 1943 525 0 71 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2657 +91 22 0 | 1980 1201 0 212 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 2519 +89 22 0 | 2373 480 0 64 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 2384 +86 22 0 | 1628 559 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 2254 +85 22 0 | 2160 1091 0 280 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 2092 +79 21 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1968 +73 21 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1855 +73 21 0 | 2060 508 0 136 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1743 +52 21 0 | 1981 360 0 33 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1649 +71 21 0 | 1390 409 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1546 +58 21 0 | 1420 356 0 18 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1452 +52 21 0 | 1145 960 0 22 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 1357 +45 21 0 | 1641 245 0 43 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 1273 +46 21 0 | 1088 953 0 6 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 1193 +41 21 0 | 1000 99 0 2 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 1117 +38 21 0 | 890 475 0 1 0
DEC-25 26800 C 0 0 0 0 0 | 1034 1034 1034 1046 +36 21 1 | 1060 259 1 16 -1
DEC-25 27000 C 0 0 0 0 0 | 1000 1000 969 979 +32 21 5 | 1348 270 5 19 -2
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 921 +40 21 0 | 913 195 0 13 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 858 +34 21 0 | 395 395 0 4 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 807 +37 22 0 | 794 311 0 50 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 752 +27 22 0 | 470 271 0 7 0
DEC-25 28000 C 0 0 0 0 0 | 709 709 709 705 +28 22 1 | 733 167 1 42 +1
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 663 +27 22 0 | 1021 179 0 11 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 620 +25 22 0 | 512 161 0 21 -1
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 575 +16 22 0 | 942 194 0 8 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 539 +15 22 0 | 447 188 0 50 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 504 +12 22 0 | 644 140 0 14 0
DEC-25 29200 C 0 0 0 0 0 | 485 485 485 471 +9 22 1 | 485 155 1 30 -1
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 442 +10 22 0 | 415 150 0 13 0
DEC-25 29600 C 0 0 0 0 0 | 428 428 428 414 +14 23 1 | 428 136 1 37 +1
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 392 +21 23 0 | 470 128 0 109 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 366 +18 23 0 | 625 108 0 72 0
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 342 +17 23 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 330 330 330 319 +15 23 1 | 330 106 1 7 +1
DEC-25 30600 C - - - - - | 0 0 0 298 - 23 0 | 0 0 0 0 -
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 278 +14 23 0 | 568 108 0 8 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 242 +7 23 0 | 359 77 0 68 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 211 +5 23 0 | 413 85 0 33 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 183 +9 24 0 | 393 53 0 17 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 160 +8 24 0 | 354 77 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 139 +7 24 0 | 350 58 0 10 -1
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 122 +7 24 0 | 288 79 0 36 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 106 +5 24 0 | 220 32 0 28 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 93 +5 24 0 | 305 40 0 24 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 81 +4 25 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 71 +4 25 0 | 137 24 0 13 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 62 +3 25 0 | 150 21 0 16 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 54 +2 25 0 | 19 19 0 215 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 48 +3 25 0 | 133 14 0 212 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 42 +2 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 37 +2 26 0 | 10 10 0 200 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 33 +2 26 0 | 160 10 0 205 0
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 5664 -3
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 45 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 | 0 0 0 1 0 43 0 | 8 5 0 30 0
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 42 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 40 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 39 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 36 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 33 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 31 0 | 145 54 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 401 19 0 36 0
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 29 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 27 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 26 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 25 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 24 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 | 34 34 34 1 0 23 2 | 1360 34 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 23 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 0 22 0 | 897 52 0 8 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 825 102 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 568 46 0 512 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 181 68 0 3 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 562 53 0 207 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 585 66 0 9 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 1592 53 0 909 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 141 75 0 21 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 58 58 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 1072 61 0 10 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 10 -1 24 0 | 616 84 0 407 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 279 62 0 9 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 12 -1 24 0 | 1048 61 0 201 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 126 65 0 5 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 15 -1 24 0 | 1010 74 0 704 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 16 -1 24 0 | 1246 67 0 21 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 17 -2 24 0 | 1260 71 0 550 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 19 -1 24 0 | 1253 73 0 15 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 21 -1 24 0 | 1298 70 0 55 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 23 -1 24 0 | 1367 79 0 11 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 25 -1 24 0 | 1457 89 0 733 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 27 -1 24 0 | 1517 86 0 38 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 29 -2 24 0 | 1558 87 0 37 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 31 -2 24 0 | 1546 89 0 7 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 34 -2 24 0 | 1599 92 0 75 0
DEC-25 18900 P 0 0 0 0 0 | 84 84 84 37 -2 24 4 | 1617 84 4 21 +4
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 40 -2 24 0 | 1700 100 0 311 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 43 -3 24 0 | 1620 135 0 6 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 46 -3 24 0 | 1621 225 0 45 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 50 -3 24 0 | 1567 166 0 48 0
DEC-25 19400 P 0 0 0 0 0 | 103 104 98 54 -3 24 6 | 1721 98 6 230 +6
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 58 -3 24 0 | 1930 120 0 23 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 62 -4 24 0 | 1787 126 0 665 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 67 -4 24 0 | 1790 388 0 40 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 72 -4 24 0 | 2150 139 0 70 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 77 -5 24 0 | 1727 141 0 45 0
DEC-25 20000 P 0 0 0 0 0 | 130 130 123 83 -4 23 4 | 3388 123 4 291 -2
DEC-25 20200 P 0 0 0 0 0 | 135 135 134 95 -5 23 2 | 1390 134 2 35 -2
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 109 -5 23 0 | 3403 177 0 384 0
DEC-25 20600 P 0 0 0 0 0 | 163 163 163 124 -6 23 3 | 2320 163 3 57 +3
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 140 -8 23 0 | 2607 205 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 195 195 186 159 -8 23 6 | 2743 186 6 73 0
DEC-25 21200 P 0 0 0 0 0 | 212 212 212 180 -9 23 1 | 4120 212 1 7 -1
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 202 -10 23 0 | 3034 251 0 88 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 227 -18 23 0 | 2300 300 0 75 0
DEC-25 21800 P 0 0 0 0 0 | 272 272 272 262 -13 23 1 | 2580 272 1 18 0
DEC-25 22000 P 0 0 0 0 0 | 306 308 295 292 -14 23 11 | 3393 295 11 376 +8
DEC-25 22200 P 0 0 0 0 0 | 318 318 318 324 -12 23 1 | 1830 318 1 50 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 357 -12 23 0 | 3400 438 0 611 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 388 -16 22 0 | 1922 476 0 78 0
DEC-25 22800 P 0 0 0 0 0 | 445 445 445 424 -16 22 1 | 2140 445 1 120 -1
DEC-25 23000 P 0 0 0 0 0 | 481 481 472 464 -20 22 2 | 3160 472 2 56 0
DEC-25 23200 P 0 0 0 0 0 | 500 500 500 507 -21 22 1 | 1730 500 1 335 -1
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 555 -24 22 0 | 3988 1043 0 12 -1
DEC-25 23600 P 0 0 0 0 0 | 605 606 605 607 -26 22 10 | 1580 605 10 17 +10
DEC-25 23800 P 0 0 0 0 0 | 669 671 666 663 -29 22 21 | 1780 666 21 236 +21
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 723 -35 21 0 | 3462 758 0 69 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 787 -32 21 0 | 2300 840 0 9 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 854 -36 21 0 | 2129 1381 0 92 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 926 -41 21 0 | 1125 1121 0 3 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1005 -49 21 0 | 1206 1206 0 5 0
DEC-25 25000 P 0 0 0 0 0 | 1113 1113 1113 1093 -49 21 1 | 4680 1113 1 21 +1
DEC-25 25200 P 0 0 0 0 0 | 1185 1197 1185 1188 -45 21 5 | 1472 1185 5 27 +5
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 1282 -51 21 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 1382 -52 21 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 1487 -57 21 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 1591 -54 21 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 1712 -52 21 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 1832 -55 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 1958 -57 21 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 2094 -75 22 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 2227 -79 22 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 2365 -80 22 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 2506 -82 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 2650 -85 22 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2798 -86 22 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2948 -89 22 0 | 8580 3985 0 2 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 3102 -90 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 3258 -92 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3417 -93 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3578 -95 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3742 -97 22 0 | 4900 4900 0 1 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3908 -98 23 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 4077 -99 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4247 -100 23 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4419 -102 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4593 -103 23 0 | 10410 9380 0 1 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4769 -103 23 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4946 -105 23 0 | 0 0 0 0 0
DEC-25 30600 P - - - - - | 0 0 0 5125 - 23 0 | 0 0 0 0 -
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5305 -106 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5669 -108 23 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6038 -109 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6410 -111 24 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6787 -112 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7166 -113 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7549 -113 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 7933 -115 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8320 -115 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 8708 -116 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 9098 -116 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9489 -131 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 9881 -132 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10275 -132 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 10669 -118 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 11064 -118 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11460 -118 26 0 | 17470 17400 0 0 0
TOTAL PUT 0 | TOTAL PUT 82 | TOTAL PUT 82 10618 +50
| MONTH PUT/CALL RATIO 8.19
| MONTH TOTAL 92 16282 +47
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 10006 +113 24 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9907 +113 24 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9808 +113 24 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9709 +113 24 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9610 +113 24 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9512 +113 24 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9413 +113 24 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9315 +113 24 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9216 +113 24 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9118 +113 24 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9020 +113 24 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8922 +113 24 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8824 +113 24 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8726 +112 24 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8628 +112 24 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8531 +112 24 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8434 +112 24 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8336 +111 24 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8240 +112 24 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8143 +112 24 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8046 +111 24 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7950 +112 24 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7854 +112 24 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7758 +111 24 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7662 +111 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7566 +110 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7471 +110 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7376 +110 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7281 +110 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7187 +110 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7092 +109 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6998 +109 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6905 +109 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6811 +108 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6718 +108 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6626 +108 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6533 +107 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6442 +108 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6350 +107 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6259 +107 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6168 +107 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6077 +106 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5987 +105 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5809 +105 23 0 | 4572 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5632 +104 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5457 +104 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5283 +102 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5112 +101 23 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4944 +101 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4777 +99 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4613 +98 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4451 +97 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4292 +96 22 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4135 +94 22 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3981 +93 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3830 +92 22 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3681 +89 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3536 +88 22 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3393 +86 22 0 | 2120 2120 0 8 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3254 +85 22 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 3118 +84 22 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2985 +82 22 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2855 +80 22 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2728 +78 22 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2605 +76 22 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2453 +79 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2338 +76 21 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 2228 +73 21 0 | 1312 1180 0 200 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 2122 +63 21 0 | 1600 1213 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 2033 +62 21 0 | 1144 1144 0 30 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1935 +61 21 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1841 +63 21 0 | 1470 1000 0 8 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1750 +60 21 0 | 1475 1200 0 404 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1665 +65 21 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 1590 1590 1590 1583 +63 21 18 | 1590 1230 18 6 -12
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1505 +55 21 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1429 +57 21 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 1360 1360 1350 1356 +50 21 18 | 1360 810 18 20 +18
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 1286 +45 21 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 1222 +42 21 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 1159 +44 21 0 | 780 755 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 1100 +35 22 0 | 1365 540 0 8 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 1045 +40 22 0 | 800 611 0 2 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 992 +39 22 0 | 730 645 0 2 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 941 +35 22 0 | 630 630 0 1 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 894 +33 22 0 | 630 630 0 1 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 849 +26 22 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 804 +32 22 0 | 470 470 0 1 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 763 +18 22 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 732 +25 22 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 694 +40 22 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 641 +23 22 0 | 527 206 0 9 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 606 +22 22 0 | 0 0 0 0 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 573 +21 22 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 542 +20 22 0 | 0 0 0 0 0
MAR-26 30600 C - - - - - | 0 0 0 512 - 22 0 | 0 0 0 0 -
MAR-26 30800 C - - - - - | 0 0 0 484 - 22 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 36 | TOTAL CALL 36 1288 +6
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 11 -1 24 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 12 -1 24 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 231 95 0 3 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 14 -1 24 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 15 -1 24 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 17 -1 24 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 18 -1 24 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 20 -1 24 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 21 -1 24 0 | 113 113 0 1 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 23 -1 24 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 25 -1 24 0 | 207 127 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 27 -1 24 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 29 -1 24 0 | 117 117 0 1 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 31 -2 24 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 33 -2 24 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 36 -2 24 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 39 -2 24 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 41 -3 24 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 45 -2 24 0 | 153 153 0 1 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 48 -2 24 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 51 -3 24 0 | 170 170 0 1 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 55 -2 24 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 59 -2 24 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 63 -3 24 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 67 -3 23 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 71 -4 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 76 -4 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 81 -4 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 86 -4 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 92 -4 23 0 | 480 400 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 97 -5 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 103 -5 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 110 -5 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 116 -6 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 123 -6 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 131 -6 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 138 -7 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 147 -6 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 155 -7 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 164 -7 23 0 | 631 580 0 1 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 173 -7 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 182 -8 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 192 -9 23 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 214 -9 23 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 237 -10 23 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 262 -10 23 0 | 1003 480 0 26 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 288 -12 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 317 -13 23 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 349 -13 23 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 382 -15 22 0 | 468 466 0 5 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 418 -16 22 0 | 1300 670 0 8 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 456 -17 22 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 497 -24 22 0 | 588 552 0 103 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 546 -17 22 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 588 -15 22 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 632 -17 22 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 678 -21 22 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 720 720 720 729 -23 22 6 | 3222 720 6 22 +6
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 783 -23 22 0 | 1761 1742 0 13 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 840 -28 22 0 | 2184 1915 0 23 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 900 -26 22 0 | 1955 1951 0 3 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 965 -29 21 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 1033 -32 21 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1106 -33 21 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1183 -37 21 0 | 1550 1550 0 43 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1264 -43 21 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 1360 -35 21 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 1450 -39 21 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 1543 -44 21 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 1631 -47 21 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 1731 -56 21 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1837 -59 21 0 | 2000 2000 0 10 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 1956 -59 21 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 2062 -49 21 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 2181 -50 21 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 2303 -51 21 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 2436 -69 21 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 2565 -71 21 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 2697 -72 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2831 -75 21 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2969 -76 22 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 3109 -78 22 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 3252 -79 22 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 3398 -80 22 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 3546 -82 22 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3696 -84 22 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3849 -85 22 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 4005 -86 22 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 4162 -87 22 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4321 -89 22 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4483 -90 22 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4646 -91 22 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4811 -92 22 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4978 -93 22 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 5147 -94 22 0 | 0 0 0 0 0
MAR-26 30600 P - - - - - | 0 0 0 5317 - 22 0 | 0 0 0 0 -
MAR-26 30800 P - - - - - | 0 0 0 5489 - 22 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 407 +6
| MONTH PUT/CALL RATIO 0.16
| MONTH TOTAL 42 1695 +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 13645 +114 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13445 +114 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13246 +114 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13046 +114 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12846 +114 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12646 +114 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12447 +114 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12247 +114 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12048 +114 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11848 +114 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11649 +114 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11450 +114 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11251 +114 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11052 +113 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10854 +113 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10656 +114 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10458 +113 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10260 +113 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10063 +113 22 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9867 +113 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9670 +112 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9475 +113 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9280 +113 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9085 +112 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8891 +111 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8699 +112 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8506 +111 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8315 +111 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8125 +110 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7936 +110 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7748 +110 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7561 +109 22 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7468 +109 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7375 +108 22 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7283 +108 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7191 +107 22 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7100 +108 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7009 +107 22 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6918 +107 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6828 +107 22 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6738 +107 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6648 +106 22 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6559 +105 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6470 +105 22 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6382 +105 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6294 +104 22 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6207 +104 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6120 +103 22 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6034 +103 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5948 +102 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5778 +102 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5610 +101 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5444 +99 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5281 +99 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5119 +97 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4961 +96 22 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4804 +95 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4651 +94 22 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4500 +93 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4351 +91 22 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4205 +89 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 4062 +88 22 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3922 +87 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3785 +86 22 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3650 +84 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3519 +83 22 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3390 +81 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3265 +80 22 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 3142 +78 22 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 3022 +76 21 0 | 2298 1963 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2906 +75 21 0 | 2360 2340 0 2 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2792 +73 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2699 +85 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2595 +87 22 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2490 +72 22 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2381 +63 22 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 2281 +59 21 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 2186 +58 21 0 | 1580 1430 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 2095 +56 21 0 | 1392 1392 0 7 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 2007 +53 21 0 | 1210 1138 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1921 +50 21 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1840 +47 21 0 | 0 0 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1761 +50 21 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1686 +43 21 0 | 0 0 0 0 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1614 +41 22 0 | 0 0 0 350 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1543 +47 22 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1477 +37 22 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1413 +36 22 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 1358 +40 22 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1300 +47 22 0 | 0 0 0 0 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 1238 +31 22 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 1183 +33 22 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 1133 +34 22 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 1082 +48 22 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 1023 +37 22 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 977 +36 22 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 932 +35 22 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 889 +34 22 0 | 430 430 0 1 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 848 +33 22 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 808 +31 22 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 770 +30 22 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 734 +29 22 0 | 0 0 0 0 0
JUN-26 30600 C - - - - - | 0 0 0 699 - 22 0 | 0 0 0 0 -
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 666 +26 22 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 604 +24 22 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 548 +23 22 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 496 +21 22 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 449 +19 22 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 407 +18 22 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 368 +17 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 333 +16 22 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 301 +14 22 0 | 244 224 0 65 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 271 +12 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 245 +12 22 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 221 +10 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 25 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 24 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 23 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 2 0 22 0 | 94 94 0 1 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 3 0 22 0 | 104 74 0 14 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4 0 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5 0 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 6 0 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 7 -1 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 9 -1 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 11 0 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 13 -1 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 15 -1 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 18 -1 22 0 | 124 124 0 1 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 22 -1 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 25 -2 22 0 | 173 150 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 30 -1 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 35 -1 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 40 -2 22 0 | 154 154 0 1 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 46 -3 22 0 | 205 197 0 51 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 54 -2 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 61 -3 22 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 70 -3 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 80 -4 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 91 -4 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 103 -4 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 116 -5 22 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 123 -5 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 130 -6 22 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 138 -6 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 146 -7 22 0 | 282 282 0 7 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 155 -6 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 164 -7 22 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 173 -7 22 0 | 312 312 0 7 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 183 -7 22 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 193 -7 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 203 -8 22 0 | 346 346 0 7 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 214 -9 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 225 -9 22 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 237 -9 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 249 -10 22 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 262 -10 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 275 -11 22 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 289 -11 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 303 -12 22 0 | 0 0 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 333 -12 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 365 -13 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 399 -15 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 436 -15 22 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 474 -17 22 0 | 0 0 0 600 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 516 -18 22 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 559 -19 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 606 -20 22 0 | 3526 735 0 1 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 655 -21 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 706 -23 22 0 | 930 837 0 5 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 760 -25 22 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 817 -49 22 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 900 -22 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 957 -20 22 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 1017 -26 22 0 | 1684 1684 0 14 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1080 -26 22 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 1146 -29 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 1216 -41 21 0 | 1516 1380 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 1289 -36 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 1366 -47 21 0 | 1973 1715 0 50 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 1446 -50 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 1530 -51 21 0 | 1909 1738 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1617 -56 21 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1706 -50 21 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1813 -30 21 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1910 -43 21 0 | 5050 3950 0 11 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 2012 -43 21 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 2116 -46 21 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 2224 -47 21 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 2336 -53 21 0 | 5000 3372 0 1 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 2439 -67 21 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 2578 -49 21 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2699 -51 21 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2838 -61 21 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2966 -63 21 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 3097 -64 22 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 3230 -65 22 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 3365 -67 22 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3503 -69 22 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3644 -70 22 0 | 7800 7800 0 1 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3786 -72 22 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3931 -73 22 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 4078 -74 22 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 4227 -76 22 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4378 -77 22 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4532 -78 22 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4687 -79 22 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4844 -80 22 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 5003 -81 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5163 -83 22 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5325 -84 22 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5489 -85 22 0 | 0 0 0 0 0
JUN-26 30600 P - - - - - | 0 0 0 5654 - 22 0 | 0 0 0 0 -
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5821 -88 22 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6159 -90 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6503 -91 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6851 -93 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7204 -95 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7562 -96 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7923 -97 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8288 -98 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8656 -100 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9026 -102 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9400 -102 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9776 -104 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 14164 +114 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13965 +114 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13766 +114 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13567 +114 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13368 +114 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13169 +114 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12971 +114 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12773 +115 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12575 +114 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12378 +115 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12180 +114 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11984 +115 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11787 +115 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11591 +115 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11396 +115 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11201 +115 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11007 +115 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10813 +115 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10620 +115 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10428 +116 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10237 +116 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10046 +116 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9856 +115 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9668 +116 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9480 +116 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9293 +116 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9108 +116 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8923 +116 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8740 +116 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8558 +116 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8378 +116 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8199 +116 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8021 +116 22 0 | 7400 7400 0 2 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7845 +116 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7671 +116 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7498 +116 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7327 +116 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7157 +116 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6990 +116 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6824 +116 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6660 +115 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6498 +115 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6338 +115 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 6025 +115 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5720 +114 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5423 +113 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 5135 +112 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4857 +111 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4588 +109 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4329 +108 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 4079 +107 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3842 +111 22 0 | 2750 2750 0 1 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3606 +109 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3382 +107 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 3169 +103 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2968 +102 22 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2777 +98 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2597 +95 22 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2428 +93 22 0 | 1988 1988 0 3 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 2268 +88 22 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 2119 +85 22 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1979 +82 22 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1875 +79 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1752 +76 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1637 +73 22 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1529 +71 22 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1427 +68 22 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1332 +66 22 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1242 +62 22 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 1159 +61 22 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 1080 +58 22 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 1007 +55 22 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 939 +53 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 875 +51 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 815 +49 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 759 +46 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 707 +44 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 659 +42 22 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 613 +40 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 571 +38 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 532 +36 23 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 496 +35 23 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 0 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 12 +1 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 14 0 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 17 +1 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 19 0 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 23 +1 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 26 +1 23 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 30 +1 23 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 35 +1 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 40 +1 23 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 46 +1 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 52 +1 23 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 59 +1 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 67 +2 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 76 +2 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 85 +2 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 95 +1 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 107 +2 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 119 +2 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 132 +2 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 147 +2 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 162 +2 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 179 +2 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 197 +2 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 217 +2 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 238 +2 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 260 +2 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 284 +2 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 310 +2 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 337 +2 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 366 +2 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 396 +2 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 429 +2 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 463 +2 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 499 +1 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 537 +1 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 577 +1 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 664 +1 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 759 0 22 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 862 -1 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 974 -2 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1096 -3 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1227 -5 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1368 -6 22 0 | 1429 1429 0 2 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1518 -7 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1690 -6 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1855 -8 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 2030 -11 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 2218 -13 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2417 -15 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2626 -19 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2847 -20 22 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3078 -23 22 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3319 -25 22 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3570 -28 22 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3830 -31 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 4114 -35 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4391 -38 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4676 -41 22 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4968 -43 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5266 -46 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5571 -48 22 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5881 -52 22 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6198 -53 22 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6519 -56 22 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6846 -59 22 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7178 -61 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7514 -63 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7854 -65 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8198 -68 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8546 -70 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8898 -72 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9252 -74 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9610 -76 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9971 -78 23 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10335 -79 23 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 539 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 566 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 10505 +113 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10319 +113 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10134 +113 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9951 +113 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9768 +113 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9587 +113 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9407 +112 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9228 +112 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9051 +112 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8875 +111 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8701 +111 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8528 +111 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8357 +111 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8187 +110 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8019 +110 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7852 +109 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7688 +109 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7525 +109 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7363 +108 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7204 +108 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7046 +107 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6891 +107 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6737 +106 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6585 +105 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6435 +105 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6142 +104 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5856 +102 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5579 +101 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5310 +100 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 5049 +98 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4797 +96 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4553 +94 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4318 +92 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 4149 +100 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3925 +97 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3711 +93 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3508 +90 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3314 +87 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 3130 +84 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2955 +80 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2790 +76 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2633 +73 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2485 +70 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2344 +67 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 2207 +67 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 2085 +65 22 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1969 +62 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1860 +61 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1756 +58 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1658 +56 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1565 +54 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1478 +53 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1395 +51 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1317 +49 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1243 +47 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 1173 +45 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 1107 +43 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 1045 +42 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 986 +40 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 931 +39 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 879 +37 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 830 +36 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 783 +34 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 0 136 -1 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 150 -1 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 165 -1 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 182 -1 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 199 -1 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 218 -1 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 238 -2 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 259 -2 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 282 -2 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 306 -3 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 332 -3 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 359 -3 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 388 -3 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 418 -4 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 450 -4 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 483 -5 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 519 -5 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 556 -5 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 594 -6 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 635 -6 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 677 -7 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 722 -7 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 768 -8 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 816 -9 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 866 -9 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 973 -10 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1087 -12 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1210 -13 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1341 -14 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1480 -16 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1628 -18 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1784 -20 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1949 -22 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2087 -24 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2263 -28 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2450 -29 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2646 -32 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2853 -34 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3068 -38 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3293 -41 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3527 -44 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3770 -47 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4022 -49 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4282 -53 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4638 -47 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4916 -49 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5200 -52 22 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5491 -53 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5787 -56 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6089 -58 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6396 -60 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6709 -61 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7026 -63 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7348 -65 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7674 -67 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8004 -69 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8338 -71 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8676 -72 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9017 -74 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9362 -75 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9710 -77 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10061 -78 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10414 -80 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 14299 +114 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14111 +114 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13923 +113 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13737 +114 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13551 +114 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13366 +114 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13181 +113 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12997 +113 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12814 +113 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12632 +113 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12450 +113 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12270 +113 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12090 +113 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11911 +113 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11733 +113 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11555 +112 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11379 +113 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11203 +112 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11028 +112 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10855 +112 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10682 +112 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10510 +112 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10339 +111 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10169 +111 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 10000 +111 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9832 +110 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9665 +110 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9500 +111 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9335 +110 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9171 +109 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 9009 +110 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8847 +109 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8687 +109 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8528 +109 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8369 +108 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8213 +108 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 8057 +107 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7902 +107 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7749 +106 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7597 +106 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7446 +106 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7296 +105 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 7148 +105 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6855 +103 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6568 +103 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6285 +101 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 6009 +101 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5738 +100 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5472 +98 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 5212 +96 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4958 +94 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4711 +94 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4469 +92 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4233 +90 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 4004 +88 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3781 +86 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3565 +85 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3367 +82 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3177 +81 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2993 +78 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2816 +76 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2646 +75 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2482 +72 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2325 +70 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2174 +67 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 2030 +65 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1892 +63 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1761 +61 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1635 +58 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1516 +56 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1403 +54 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1296 +52 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1194 +49 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1098 +46 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1008 +44 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 923 +42 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 843 +40 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 768 +37 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 698 +35 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 633 +33 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 572 +31 18 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 0 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 165 0 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 177 -1 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 191 0 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 205 0 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 220 0 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 235 -1 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 251 -1 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 268 -1 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 286 -1 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 304 -1 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 324 -1 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 344 -1 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 365 -1 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 387 -1 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 409 -2 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 433 -1 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 457 -2 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 482 -2 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 509 -2 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 536 -2 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 564 -2 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 593 -3 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 623 -3 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 654 -3 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 686 -4 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 719 -4 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 754 -3 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 789 -4 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 825 -5 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 863 -4 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 901 -5 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 941 -5 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 982 -5 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1023 -6 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1067 -6 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1111 -7 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1156 -7 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1203 -8 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1251 -8 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1300 -8 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1350 -9 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1402 -9 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1509 -11 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1622 -11 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1739 -13 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1863 -13 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1992 -14 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2126 -16 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2266 -18 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2412 -20 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2565 -20 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2723 -22 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2887 -24 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3058 -26 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3235 -28 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3419 -29 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3621 -32 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3831 -33 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4047 -36 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4270 -38 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4500 -39 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4736 -42 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4979 -44 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5228 -47 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5484 -49 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5746 -51 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6015 -53 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6289 -56 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6570 -58 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6857 -60 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7150 -62 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7448 -65 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7752 -68 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8062 -70 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8377 -72 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8697 -74 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9022 -77 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9352 -79 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9687 -81 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10026 -83 18 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 14142 +115 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13964 +114 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13787 +115 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13610 +114 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13435 +114 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13260 +114 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13086 +114 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12913 +114 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12741 +114 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12569 +113 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12399 +114 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12229 +114 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12060 +113 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11892 +113 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11725 +113 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11559 +113 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11394 +113 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11229 +112 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11066 +113 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10903 +112 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10742 +113 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10581 +112 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10421 +112 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10263 +112 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10105 +112 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9948 +111 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9792 +111 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9637 +111 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9483 +110 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9330 +110 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9178 +110 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9027 +109 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8877 +109 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8729 +109 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8581 +109 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8434 +108 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8288 +108 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8143 +107 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 8000 +108 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7857 +107 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7716 +107 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7436 +106 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7161 +105 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6890 +104 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6623 +103 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6362 +102 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6104 +101 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5852 +100 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5604 +98 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5362 +98 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5124 +96 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4891 +95 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4663 +93 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4440 +92 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4223 +90 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 4025 +88 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3834 +87 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3647 +85 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3467 +84 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3291 +81 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3121 +80 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2957 +78 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2798 +76 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2644 +74 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2496 +72 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2353 +70 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2216 +69 20 0 | 0 0 0 0 0
DEC-28 30800 C - - - - - | 0 0 0 2083 - 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 0 374 +1 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 396 0 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 419 +1 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 442 0 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 467 0 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 492 0 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 518 0 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 545 0 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 573 0 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 601 -1 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 631 0 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 661 0 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 692 -1 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 724 -1 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 757 -1 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 791 -1 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 826 -1 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 861 -2 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 898 -1 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 935 -2 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 974 -1 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1013 -2 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1053 -2 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1095 -2 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1137 -2 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1180 -3 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1224 -3 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1269 -3 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1315 -4 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1362 -4 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1410 -4 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1459 -5 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1509 -5 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1561 -5 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1613 -5 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1666 -6 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1720 -6 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1775 -7 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1832 -6 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1889 -7 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1948 -7 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2068 -8 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2193 -9 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2322 -10 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2455 -11 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2594 -12 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2736 -13 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2884 -14 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3036 -16 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3194 -16 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3356 -18 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3523 -19 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3695 -21 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3872 -22 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4055 -24 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4257 -26 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4466 -27 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4679 -29 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4899 -30 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5123 -33 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5353 -34 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5589 -36 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5830 -38 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6076 -40 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6328 -42 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6585 -44 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6848 -45 20 0 | 0 0 0 0 0
DEC-28 30800 P - - - - - | 0 0 0 7115 - 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 13384 +116 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13219 +116 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13054 +116 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12890 +116 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12727 +116 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12565 +116 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12403 +115 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12243 +115 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12083 +115 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11924 +115 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11766 +115 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11609 +115 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11453 +115 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11297 +114 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11142 +114 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10989 +115 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10836 +114 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10684 +114 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10532 +113 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10382 +114 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10233 +114 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10084 +113 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9936 +113 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9789 +112 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9643 +112 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9498 +112 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9354 +112 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9211 +112 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9068 +111 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8927 +111 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8786 +111 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8647 +111 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8508 +110 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8370 +110 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8233 +109 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7962 +109 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7695 +108 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7431 +107 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7172 +107 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6916 +106 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6664 +105 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6416 +104 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6172 +103 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5932 +101 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5697 +101 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5465 +99 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5238 +98 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 5015 +97 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4796 +96 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4599 +94 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4406 +93 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4218 +91 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4035 +90 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3856 +88 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3682 +86 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3513 +85 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3349 +84 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3189 +82 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 3033 +80 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2883 +79 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2736 +76 20 0 | 0 0 0 0 0
DEC-29 30800 C - - - - - | 0 0 0 2595 - 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 0 785 +1 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 820 +1 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 855 +1 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 891 +1 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 928 +1 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 966 +1 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1004 0 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1044 0 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1084 0 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1125 0 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1167 0 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1210 0 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1254 0 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1298 -1 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1343 -1 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1390 0 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1437 -1 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1485 -1 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1533 -2 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1583 -1 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1634 -1 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1685 -2 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1737 -2 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1790 -3 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1844 -3 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1899 -3 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1955 -3 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2012 -3 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2069 -4 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2128 -4 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2187 -4 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2248 -4 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2309 -5 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2371 -5 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2434 -6 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2563 -6 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2696 -7 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2832 -8 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2973 -8 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3117 -9 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3265 -10 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3417 -11 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3573 -12 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3733 -14 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3898 -14 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4066 -16 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4239 -17 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4416 -18 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4597 -19 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4800 -21 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5007 -22 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5219 -24 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5436 -25 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5657 -27 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5883 -29 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6114 -30 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6350 -31 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6590 -33 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6834 -35 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7084 -36 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7337 -39 20 0 | 0 0 0 0 0
DEC-29 30800 P - - - - - | 0 0 0 7596 - 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 9831 +153 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9693 +154 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9555 +154 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9418 +154 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9282 +155 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9147 +155 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 9012 +155 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8879 +156 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8746 +156 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8482 +156 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8222 +157 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7965 +157 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7711 +157 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7461 +158 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7213 +157 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6970 +158 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6729 +157 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6492 +157 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6259 +158 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6029 +157 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5802 +156 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5580 +156 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5360 +155 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 5145 +136 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4952 +135 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4763 +133 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4579 +133 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4398 +131 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4222 +131 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 4049 +129 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3881 +128 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3716 +126 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3556 +125 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3399 +122 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3247 +121 20 0 | 0 0 0 0 0
DEC-30 30800 C - - - - - | 0 0 0 3099 - 20 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 2409 +38 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2471 +39 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2533 +39 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2596 +39 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2660 +40 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2725 +40 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2790 +40 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2857 +41 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2924 +41 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3060 +41 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3200 +42 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3343 +42 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3489 +42 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3639 +43 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3791 +42 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3948 +43 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4107 +42 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4270 +42 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4437 +43 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4607 +42 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4780 +41 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4958 +41 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5138 +40 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5323 +21 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5530 +20 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5741 +18 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5957 +18 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6176 +16 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6400 +16 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6627 +14 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6859 +13 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7094 +11 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7334 +10 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7577 +7 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7825 +6 20 0 | 0 0 0 0 0
DEC-30 30800 P - - - - - | 0 0 0 8077 - 20 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 0.82
MARKET TOTAL 14034 84875 +1763
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED