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 AUG-25 25600 502 164 18 222 149 985 -62
P AUG-25 24400 459 241 18 253 191 460 +42
C AUG-25 25400 408 211 18 288 194 497 -75
C AUG-25 25800 366 127 19 174 116 1041 -52
C AUG-25 27000 362 25 21 41 27 911 -16
P AUG-25 24800 324 406 18 426 326 431 +76
P AUG-25 24200 322 185 18 190 145 533 +32
P AUG-25 23800 275 105 19 108 83 546 +18
C AUG-25 26000 256 97 19 139 89 837 -43
P AUG-25 24600 249 315 18 330 251 391 +57
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 AUG 2025, THURSDAY 08 AUG 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 17500 C 0 0 0 0 0 | 0 0 0 7334 -198 0 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 7234 -198 0 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 7134 -198 0 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 7034 -198 0 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 6934 -198 0 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 6834 -198 0 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 6734 -198 0 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 6634 -198 0 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 6534 -198 0 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 6434 -198 0 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 6334 -198 0 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 6234 -198 0 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 6134 -198 0 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 6034 -198 0 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 5934 -198 0 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 5834 -198 0 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 5734 -198 0 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 5634 -198 0 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 5534 -198 0 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 5434 -198 0 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 5334 -198 0 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 5234 -198 0 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 5134 -198 0 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 5034 -198 0 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 4934 -198 0 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 4834 -198 0 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 4634 -198 0 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 4434 -198 0 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 4234 -198 0 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 4034 -198 0 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 3835 -198 25 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 3635 -198 24 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 3435 -198 22 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 3236 -198 23 0 | 2488 1325 0 3 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 3037 -198 22 0 | 3793 1223 0 2 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 2839 -197 22 0 | 0 0 0 2 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 2641 -197 22 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 2444 -197 21 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 2360 2360 2360 2249 -196 21 1 | 2360 1264 1 4 -1
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 2055 -195 21 0 | 1160 1160 0 2 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1864 -193 21 0 | 2150 1070 0 59 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1674 -194 20 0 | 2398 879 0 105 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1487 -194 19 0 | 1405 702 0 48 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 1309 -188 19 0 | 1431 647 0 29 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 1134 -182 19 0 | 1252 581 0 59 0
AUG-25 24000 C 0 0 0 0 0 | 980 980 980 965 -177 18 1 | 1660 554 1 91 -1
AUG-25 24200 C 0 0 0 0 0 | 814 820 778 809 -169 18 30 | 1285 519 30 55 +30
AUG-25 24400 C 0 0 0 0 0 | 698 698 668 669 -156 18 5 | 1270 420 5 81 +1
AUG-25 24600 C 698 698 575 575 27 | 583 618 518 541 -134 17 47 | 1248 340 74 309 -12
AUG-25 24800 C 550 550 462 464 113 | 476 499 410 434 -126 17 108 | 1246 263 221 378 -42
AUG-25 25000 C 452 452 350 350 44 | 382 410 325 342 -107 18 167 | 1120 204 211 672 -9
AUG-25 25200 C 360 360 288 291 18 | 305 326 254 269 -89 18 220 | 986 174 238 435 -6
AUG-25 25400 C 288 288 220 220 21 | 235 250 194 211 -75 18 387 | 858 128 408 497 +81
AUG-25 25600 C 218 222 165 165 36 | 186 195 149 164 -62 18 466 | 755 102 502 985 +177
AUG-25 25800 C 173 174 132 132 31 | 144 151 116 127 -52 19 335 | 670 80 366 1041 -30
AUG-25 26000 C 139 139 101 101 31 | 112 118 89 97 -43 19 225 | 580 68 256 837 -2
AUG-25 26200 C 103 104 73 73 9 | 87 94 71 74 -35 19 90 | 498 55 99 515 -21
AUG-25 26400 C 75 75 65 65 11 | 70 73 55 57 -28 20 77 | 435 43 88 287 -6
AUG-25 26600 C 64 64 51 51 7 | 56 57 43 45 -21 20 75 | 390 29 82 430 +7
AUG-25 26800 C 50 50 43 43 8 | 42 45 35 33 -18 20 67 | 338 24 75 259 -34
AUG-25 27000 C 40 41 34 34 6 | 33 38 27 25 -16 21 356 | 290 19 362 911 -66
AUG-25 27200 C 0 0 0 0 0 | 28 31 23 19 -12 21 72 | 240 20 72 299 +45
AUG-25 27400 C 24 24 22 22 5 | 24 24 18 14 -10 21 84 | 216 16 89 412 -15
AUG-25 27600 C 22 22 22 22 3 | 19 21 15 11 -7 22 53 | 190 14 56 563 +22
AUG-25 27800 C 17 17 15 15 2 | 15 15 12 8 -6 22 22 | 166 12 24 207 +12
AUG-25 28000 C 15 15 12 12 3 | 13 14 10 6 -5 22 98 | 155 10 101 420 +67
AUG-25 28200 C 0 0 0 0 0 | 10 12 8 5 -4 23 87 | 160 8 87 277 -64
AUG-25 28400 C 9 9 9 9 1 | 10 10 7 4 -3 23 17 | 133 7 18 80 -2
AUG-25 28600 C 0 0 0 0 0 | 8 8 6 3 -2 24 20 | 103 6 20 89 +8
AUG-25 28800 C 0 0 0 0 0 | 7 7 6 2 -2 24 12 | 81 5 12 33 +4
AUG-25 29000 C 6 6 6 6 1 | 5 5 5 1 -2 23 2 | 74 5 3 103 0
AUG-25 29200 C 0 0 0 0 0 | 4 4 4 1 -1 24 1 | 57 4 1 41 0
AUG-25 29400 C 0 0 0 0 0 | 3 3 3 1 0 25 5 | 53 3 5 73 0
AUG-25 29600 C 3 3 3 3 1 | 0 0 0 1 0 26 0 | 47 3 1 29 0
AUG-25 29800 C 3 3 3 3 1 | 2 2 2 1 0 27 1 | 42 2 2 14 -2
AUG-25 30000 C 0 0 0 0 0 | 2 2 2 1 0 27 3 | 36 2 3 79 -3
AUG-25 30200 C 0 0 0 0 0 | 2 2 2 1 0 28 1 | 32 2 1 21 0
AUG-25 30400 C 0 0 0 0 0 | 2 2 2 1 0 29 1 | 30 2 1 34 -1
AUG-25 30600 C 0 0 0 0 0 | 1 1 1 1 0 30 11 | 28 1 11 62 +8
AUG-25 30800 C 0 0 0 0 0 | 1 1 1 1 0 31 14 | 26 1 14 169 -7
TOTAL CALL 379 | TOTAL CALL 3161 | TOTAL CALL 3540 11103 +138
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 124 1 0 224 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 150 2 0 32 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 86 6 0 23 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 58 5 0 4 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 126 16 0 10 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 75 4 0 24 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 60 17 0 3 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 150 2 0 3 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 85 2 0 27 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 83 2 0 19 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 93 6 0 5 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 134 13 0 9 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 103 15 0 3 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 112 8 0 9 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 117 5 0 27 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 208 5 0 31 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 123 3 0 25 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 134 25 0 202 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 134 3 0 129 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 130 6 0 17 0
AUG-25 19500 P 3 3 3 3 3 | 0 0 0 1 0 35 0 | 273 3 3 43 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 227 4 0 56 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 178 6 0 57 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 329 5 0 80 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 347 5 0 26 0
AUG-25 20000 P 4 4 4 4 1 | 5 5 5 1 0 32 1 | 360 4 2 90 -1
AUG-25 20200 P 6 6 6 6 1 | 6 6 6 1 0 30 7 | 398 6 8 58 +7
AUG-25 20400 P 0 0 0 0 0 | 6 6 6 1 0 29 2 | 261 6 2 77 +1
AUG-25 20600 P 0 0 0 0 0 | 7 7 7 1 0 28 9 | 256 7 9 127 -6
AUG-25 20800 P 0 0 0 0 0 | 8 8 8 1 0 26 4 | 365 8 4 186 0
AUG-25 21000 P 0 0 0 0 0 | 9 9 9 1 0 25 1 | 592 9 1 485 0
AUG-25 21200 P 0 0 0 0 0 | 10 10 10 1 0 24 2 | 440 10 2 112 0
AUG-25 21400 P 11 11 10 10 2 | 11 11 11 2 +1 24 66 | 530 10 68 843 +68
AUG-25 21600 P 12 12 12 12 2 | 13 13 13 3 +1 24 8 | 612 12 10 622 +4
AUG-25 21800 P 14 14 13 13 4 | 14 15 14 4 +1 23 8 | 876 13 12 224 +7
AUG-25 22000 P 16 16 16 16 1 | 16 17 15 5 0 22 17 | 624 15 18 524 +2
AUG-25 22200 P 0 0 0 0 0 | 18 20 17 7 0 22 22 | 736 17 22 396 +11
AUG-25 22400 P 20 21 20 21 6 | 21 23 20 11 +2 22 31 | 746 20 37 527 +3
AUG-25 22600 P 25 25 25 25 8 | 25 26 23 15 +2 21 37 | 777 22 45 570 -5
AUG-25 22800 P 28 29 28 29 6 | 29 32 28 22 +3 21 74 | 945 26 80 362 +12
AUG-25 23000 P 33 36 33 35 15 | 36 39 33 31 +5 21 101 | 1359 31 116 639 -28
AUG-25 23200 P 41 45 41 45 3 | 43 48 42 43 +6 20 56 | 1471 39 59 345 +20
AUG-25 23400 P 50 52 50 52 11 | 58 63 52 60 +10 20 40 | 1410 48 51 312 -6
AUG-25 23600 P 65 75 65 72 17 | 73 82 67 78 +12 19 108 | 1060 62 125 629 -4
AUG-25 23800 P 83 97 83 93 55 | 95 108 89 105 +18 19 220 | 1201 80 275 546 +10
AUG-25 24000 P 112 132 110 132 22 | 126 144 118 140 +24 19 169 | 1417 104 191 516 +2
AUG-25 24200 P 145 169 145 169 18 | 167 190 158 185 +32 18 304 | 871 138 322 533 +41
AUG-25 24400 P 194 226 191 226 30 | 215 253 208 241 +42 18 429 | 1000 179 459 460 +117
AUG-25 24600 P 251 311 251 305 40 | 300 330 273 315 +57 18 209 | 975 222 249 391 +12
AUG-25 24800 P 326 380 326 375 25 | 380 426 355 406 +76 18 299 | 1122 277 324 431 +44
AUG-25 25000 P 416 487 416 475 22 | 480 530 460 513 +90 18 86 | 2734 346 108 298 -24
AUG-25 25200 P 532 572 532 572 3 | 604 632 580 636 +99 18 11 | 1459 426 14 232 -4
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 777 +120 18 0 | 2500 505 0 417 0
AUG-25 25600 P 795 795 790 790 2 | 919 919 852 929 +132 18 12 | 1660 607 14 90 +1
AUG-25 25800 P 1000 1000 1000 1000 1 | 1039 1110 1039 1091 +135 19 2 | 1410 709 3 108 +3
AUG-25 26000 P 1119 1119 1119 1119 2 | 0 0 0 1265 +158 19 0 | 1600 840 2 48 -2
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 1442 +164 20 0 | 1426 1012 0 5 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 1631 +176 21 0 | 2300 1137 0 2 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 1809 +174 20 0 | 1690 1280 0 1 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 1999 +179 20 0 | 2404 1410 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 2190 +182 21 0 | 1966 1568 0 3 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 2384 +185 21 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 2580 +189 21 0 | 1993 1945 0 2 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 2776 +190 22 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 2974 +192 22 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 3172 +194 22 0 | 2989 2941 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 3370 +194 22 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 3569 +195 23 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 3768 +195 23 0 | 5200 5200 0 1 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 3968 +196 24 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 4167 +196 23 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 4367 +197 24 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 4567 +197 25 0 | 0 0 0 0 0
AUG-25 29600 P 0 0 0 0 0 | 0 0 0 4767 +198 26 0 | 0 0 0 0 0
AUG-25 29800 P 0 0 0 0 0 | 0 0 0 4966 +197 0 0 | 0 0 0 0 0
AUG-25 30000 P 0 0 0 0 0 | 0 0 0 5166 +197 0 0 | 0 0 0 0 0
AUG-25 30200 P 0 0 0 0 0 | 0 0 0 5366 +197 0 0 | 0 0 0 0 0
AUG-25 30400 P 0 0 0 0 0 | 0 0 0 5566 +197 0 0 | 0 0 0 0 0
AUG-25 30600 P 0 0 0 0 0 | 0 0 0 5766 +198 0 0 | 0 0 0 0 0
AUG-25 30800 P 0 0 0 0 0 | 0 0 0 5966 +198 0 0 | 0 0 0 0 0
TOTAL PUT 300 | TOTAL PUT 2335 | TOTAL PUT 2635 12300 +285
| MONTH PUT/CALL RATIO 0.74
| MONTH TOTAL 6175 23403 +423
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 11154 -210 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 11054 -210 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10954 -210 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10854 -210 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10754 -210 0 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 10654 -210 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10554 -210 0 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 10454 -210 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 10354 -210 0 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 10254 -210 0 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 10154 -210 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 10054 -210 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9954 -210 0 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9854 -210 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 9754 -210 0 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 9654 -210 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9554 -210 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 9454 -210 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 9354 -210 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 9254 -210 0 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 9154 -210 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 9054 -210 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8954 -210 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8854 -210 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8754 -210 0 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 8654 -210 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8554 -210 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 8454 -210 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 8354 -210 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 8254 -210 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 8154 -210 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 8054 -210 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7954 -210 0 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7854 -210 0 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7754 -210 0 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 7654 -210 0 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7554 -210 0 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 7454 -210 0 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 7354 -210 0 0 | 7548 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 7254 -210 0 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 7154 -210 0 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 7054 -210 0 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6954 -210 0 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6854 -210 0 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6754 -210 0 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 6654 -210 0 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6554 -210 0 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 6454 -210 0 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 6354 -210 0 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 6254 -210 0 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 6155 -209 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 6055 -209 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5955 -210 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5855 -210 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5755 -210 24 0 | 5447 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 5655 -210 23 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5556 -209 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5456 -209 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 5356 -209 23 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 5256 -210 23 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 5157 -209 23 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 5057 -209 23 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4958 -209 23 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4858 -209 23 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4759 -209 23 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4561 -208 23 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4363 -208 23 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 4166 -207 22 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3969 -206 22 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3773 -206 22 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3579 -204 22 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3385 -204 22 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3194 -202 21 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 3004 -200 21 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2817 -198 21 0 | 2800 440 0 407 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2632 -195 21 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2450 -193 21 0 | 2480 634 0 8 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2271 -190 21 0 | 1300 596 0 243 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2097 -187 20 0 | 2600 565 0 77 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1927 -183 20 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1762 -168 20 0 | 1594 533 0 600 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1603 -160 20 0 | 2100 386 0 20 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1450 -150 20 0 | 2170 480 0 44 0
SEP-25 23800 C 1444 1444 1351 1351 6 | 1340 1340 1308 1290 -160 19 6 | 1460 402 12 18 -2
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1152 -131 19 0 | 1580 310 0 309 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1019 -128 19 0 | 1740 452 0 97 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 904 -129 19 0 | 1365 358 0 890 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 788 -111 19 0 | 1520 338 0 63 0
SEP-25 24800 C 0 0 0 0 0 | 750 750 750 689 -114 19 1 | 1352 305 1 113 0
SEP-25 25000 C 607 607 607 607 1 | 624 624 600 599 -105 19 3 | 1350 182 4 595 +1
SEP-25 25200 C 0 0 0 0 0 | 557 557 557 520 -94 19 2 | 1560 225 2 287 0
SEP-25 25400 C 534 534 534 534 2 | 468 468 453 450 -86 19 2 | 1514 200 4 206 0
SEP-25 25600 C 418 418 418 418 1 | 411 415 377 392 -74 19 82 | 1137 192 83 198 +56
SEP-25 25800 C 360 360 360 360 1 | 343 369 342 341 -67 19 5 | 1088 229 6 109 0
SEP-25 26000 C 338 338 306 306 4 | 301 320 280 296 -60 19 16 | 1265 150 20 546 +4
SEP-25 26200 C 0 0 0 0 0 | 267 270 248 256 -54 20 16 | 713 183 16 222 0
SEP-25 26400 C 0 0 0 0 0 | 231 231 211 222 -48 20 13 | 661 168 13 92 +1
SEP-25 26600 C 200 200 200 200 2 | 212 212 186 192 -42 20 64 | 580 134 66 99 +26
SEP-25 26800 C 195 195 177 177 6 | 185 185 160 166 -37 20 11 | 670 138 17 117 +1
SEP-25 27000 C 161 161 161 161 1 | 151 158 138 143 -34 21 33 | 898 106 34 494 +12
SEP-25 27200 C 0 0 0 0 0 | 135 138 124 125 -30 21 11 | 456 102 11 128 +9
SEP-25 27400 C 120 120 120 120 1 | 121 121 107 109 -27 21 19 | 350 92 20 208 +14
SEP-25 27600 C 0 0 0 0 0 | 91 95 91 95 -21 21 12 | 491 81 12 94 +7
SEP-25 27800 C 0 0 0 0 0 | 83 83 82 83 -22 22 11 | 678 80 11 28 +2
SEP-25 28000 C 91 91 91 91 1 | 79 79 70 72 -19 22 9 | 714 62 10 933 +3
SEP-25 28200 C 71 71 68 68 9 | 62 63 62 62 -17 22 6 | 341 62 15 366 +8
SEP-25 28400 C 0 0 0 0 0 | 63 63 55 53 -15 22 5 | 244 50 5 40 0
SEP-25 28600 C 0 0 0 0 0 | 48 48 48 46 -13 22 5 | 275 48 5 35 +1
SEP-25 28800 C 0 0 0 0 0 | 44 45 44 40 -11 23 3 | 337 44 3 214 -3
SEP-25 29000 C 0 0 0 0 0 | 44 45 37 34 -10 23 12 | 405 36 12 63 -1
SEP-25 29200 C 0 0 0 0 0 | 39 40 35 30 -8 23 6 | 381 35 6 207 0
SEP-25 29400 C 0 0 0 0 0 | 30 31 30 26 -7 23 17 | 276 30 17 30 +15
SEP-25 29600 C 0 0 0 0 0 | 27 28 27 22 -7 23 4 | 310 27 4 12 0
SEP-25 29800 C 0 0 0 0 0 | 24 25 24 19 -6 24 3 | 232 24 3 23 0
SEP-25 30000 C 0 0 0 0 0 | 21 21 21 16 -6 24 1 | 426 21 1 507 0
SEP-25 30200 C 0 0 0 0 0 | 0 0 0 14 -4 24 0 | 85 44 0 8 0
SEP-25 30400 C 0 0 0 0 0 | 0 0 0 12 -4 24 0 | 21 21 0 1 0
SEP-25 30600 C 0 0 0 0 0 | 0 0 0 11 -3 24 0 | 0 0 0 0 0
SEP-25 30800 C 0 0 0 0 0 | 14 14 14 10 -2 25 1 | 50 14 1 122 +1
TOTAL CALL 35 | TOTAL CALL 379 | TOTAL CALL 414 9267 +155
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 51 0 | 275 7 0 74 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 234 9 0 26 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 260 3 0 24 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 272 4 0 20 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 299 16 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 208 4 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 282 70 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 327 18 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 128 18 0 11 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 572 46 0 3 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 762 8 0 89 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 385 5 0 19 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 166 32 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 165 8 0 14 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 474 8 0 14 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 188 23 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 835 24 0 4 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 613 15 0 206 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 485 49 0 12 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 800 12 0 150 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 582 67 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 905 22 0 4 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 514 12 0 1 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1453 11 0 220 0
SEP-25 17500 P 0 0 0 0 0 | 9 9 9 1 0 30 2 | 719 9 2 16 +2
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 725 11 0 203 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1000 14 0 11 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 738 12 0 14 0
SEP-25 17900 P 0 0 0 0 0 | 12 12 12 1 0 28 2 | 903 12 2 22 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 900 12 0 227 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 695 15 0 13 0
SEP-25 18200 P 0 0 0 0 0 | 12 12 12 1 0 27 1 | 1146 12 1 327 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1242 12 0 17 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1269 14 0 12 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1064 16 0 7 0
SEP-25 18700 P 0 0 0 0 0 | 15 15 15 1 0 25 1 | 1241 15 1 13 +1
SEP-25 18800 P 0 0 0 0 0 | 17 17 17 1 0 24 3 | 1363 17 3 4 -2
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1394 20 0 267 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1504 17 0 194 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1486 21 0 18 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1541 21 0 26 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1562 35 0 8 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1745 18 0 39 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 1805 19 0 10 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 1752 35 0 86 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 1806 45 0 150 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 3 +1 22 0 | 1838 23 0 47 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 4 +1 23 0 | 1738 23 0 918 0
SEP-25 20000 P 0 0 0 0 0 | 24 27 24 6 +2 23 31 | 1989 23 31 566 +26
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 7 +2 23 0 | 1840 25 0 65 0
SEP-25 20400 P 0 0 0 0 0 | 32 32 32 9 +2 23 3 | 2020 29 3 258 0
SEP-25 20600 P 0 0 0 0 0 | 31 31 30 12 +3 22 5 | 1867 30 5 226 0
SEP-25 20800 P 34 34 34 34 1 | 0 0 0 15 +3 22 0 | 1908 33 1 453 0
SEP-25 21000 P 38 38 38 38 1 | 38 43 38 20 +5 22 14 | 2346 35 15 543 +12
SEP-25 21200 P 42 42 42 42 1 | 44 46 44 25 +5 22 4 | 1181 39 5 74 +3
SEP-25 21400 P 47 47 40 40 2 | 50 53 50 32 +6 22 5 | 1687 40 7 144 +1
SEP-25 21600 P 53 53 53 53 2 | 56 60 55 41 +8 22 26 | 640 50 28 122 +20
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 52 +11 21 0 | 1522 58 0 477 0
SEP-25 22000 P 68 73 68 73 3 | 73 81 71 64 +12 21 13 | 1450 67 16 802 +6
SEP-25 22200 P 0 0 0 0 0 | 82 82 82 80 +15 21 4 | 928 76 4 82 +4
SEP-25 22400 P 0 0 0 0 0 | 97 107 95 99 +18 21 180 | 934 87 180 611 +162
SEP-25 22600 P 107 107 107 107 1 | 115 126 110 121 +21 21 10 | 1880 102 11 160 +1
SEP-25 22800 P 0 0 0 0 0 | 132 143 132 144 +21 20 8 | 1675 126 8 125 +8
SEP-25 23000 P 150 156 150 150 5 | 155 173 150 171 +24 20 36 | 3790 140 41 177 +34
SEP-25 23200 P 0 0 0 0 0 | 180 191 180 202 +29 20 5 | 4270 169 5 244 0
SEP-25 23400 P 218 218 218 218 1 | 226 240 221 241 +35 20 26 | 1105 200 27 47 +12
SEP-25 23600 P 0 0 0 0 0 | 257 289 257 287 +40 19 16 | 3310 237 16 274 +1
SEP-25 23800 P 287 287 287 287 2 | 319 319 319 339 +47 19 3 | 1833 287 5 126 +2
SEP-25 24000 P 0 0 0 0 0 | 389 404 362 398 +53 19 86 | 4830 325 86 353 +58
SEP-25 24200 P 432 435 430 435 6 | 427 427 427 464 +60 19 4 | 1011 378 10 102 +5
SEP-25 24400 P 498 498 497 497 2 | 502 548 502 544 +71 19 3 | 1300 477 5 946 -3
SEP-25 24600 P 0 0 0 0 0 | 635 635 635 633 +79 19 2 | 2054 492 2 104 -1
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 733 +89 19 0 | 931 566 0 163 0
SEP-25 25000 P 747 747 747 747 1 | 818 818 788 844 +99 19 4 | 6000 644 5 44 0
SEP-25 25200 P 0 0 0 0 0 | 914 933 914 964 +109 19 4 | 4613 715 4 86 -4
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 1100 +125 19 0 | 921 844 0 41 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 1238 +123 19 0 | 1349 933 0 6 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 1386 +129 19 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 1551 +147 20 0 | 6380 1150 0 26 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 1710 +154 20 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 1886 1890 1886 1875 +161 20 4 | 1890 1886 4 1 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2044 +166 20 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 2217 +171 21 0 | 2356 1880 0 2 0
SEP-25 27000 P 2233 2233 2226 2226 4 | 0 0 0 2393 +175 21 0 | 2233 2226 4 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 2573 +180 21 0 | 2567 2364 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 2755 +183 21 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 2940 +186 21 0 | 4105 4105 0 2 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 3127 +189 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 3316 +192 22 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 3506 +194 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 3698 +196 22 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 3891 +198 22 0 | 3180 3180 0 2 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4085 +200 23 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 4279 +200 23 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 4475 +202 23 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 4671 +203 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 4867 +203 23 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5065 +205 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 5262 +205 24 0 | 10370 10000 0 0 0
SEP-25 30200 P 0 0 0 0 0 | 0 0 0 5460 +206 24 0 | 0 0 0 0 0
SEP-25 30400 P 0 0 0 0 0 | 0 0 0 5658 +206 24 0 | 0 0 0 0 0
SEP-25 30600 P 0 0 0 0 0 | 0 0 0 5857 +207 24 0 | 0 0 0 0 0
SEP-25 30800 P 0 0 0 0 0 | 0 0 0 6055 +207 24 0 | 0 0 0 0 0
TOTAL PUT 32 | TOTAL PUT 505 | TOTAL PUT 537 11135 +348
| MONTH PUT/CALL RATIO 1.29
| MONTH TOTAL 951 20402 +503
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 5825 -196 23 0 | 0 0 0 0 0
OCT-25 19100 C 0 0 0 0 0 | 0 0 0 5726 -196 23 0 | 0 0 0 0 0
OCT-25 19200 C 0 0 0 0 0 | 0 0 0 5627 -196 23 0 | 0 0 0 0 0
OCT-25 19300 C 0 0 0 0 0 | 0 0 0 5528 -196 23 0 | 0 0 0 0 0
OCT-25 19400 C 0 0 0 0 0 | 0 0 0 5430 -195 23 0 | 0 0 0 0 0
OCT-25 19500 C 0 0 0 0 0 | 0 0 0 5331 -195 23 0 | 0 0 0 0 0
OCT-25 19600 C 0 0 0 0 0 | 0 0 0 5233 -194 23 0 | 0 0 0 0 0
OCT-25 19700 C 0 0 0 0 0 | 0 0 0 5135 -194 23 0 | 0 0 0 0 0
OCT-25 19800 C 0 0 0 0 0 | 0 0 0 5036 -194 23 0 | 0 0 0 0 0
OCT-25 19900 C 0 0 0 0 0 | 0 0 0 4939 -193 23 0 | 0 0 0 0 0
OCT-25 20000 C 0 0 0 0 0 | 0 0 0 4841 -193 23 0 | 0 0 0 0 0
OCT-25 20200 C 0 0 0 0 0 | 0 0 0 4646 -192 23 0 | 0 0 0 0 0
OCT-25 20400 C 0 0 0 0 0 | 0 0 0 4452 -191 22 0 | 0 0 0 0 0
OCT-25 20600 C 0 0 0 0 0 | 0 0 0 4260 -190 22 0 | 0 0 0 0 0
OCT-25 20800 C 0 0 0 0 0 | 0 0 0 4068 -189 22 0 | 0 0 0 0 0
OCT-25 21000 C 0 0 0 0 0 | 0 0 0 3879 -187 22 0 | 0 0 0 0 0
OCT-25 21200 C 0 0 0 0 0 | 0 0 0 3691 -185 22 0 | 0 0 0 0 0
OCT-25 21400 C 0 0 0 0 0 | 0 0 0 3504 -184 22 0 | 0 0 0 0 0
OCT-25 21600 C 0 0 0 0 0 | 0 0 0 3321 -181 21 0 | 0 0 0 0 0
OCT-25 21800 C 0 0 0 0 0 | 0 0 0 3139 -180 21 0 | 0 0 0 0 0
OCT-25 22000 C 0 0 0 0 0 | 0 0 0 2960 -178 21 0 | 3150 3150 0 1 0
OCT-25 22200 C 0 0 0 0 0 | 0 0 0 2785 -175 21 0 | 0 0 0 0 0
OCT-25 22400 C 0 0 0 0 0 | 0 0 0 2612 -172 21 0 | 0 0 0 0 0
OCT-25 22600 C 0 0 0 0 0 | 0 0 0 2444 -169 21 0 | 0 0 0 0 0
OCT-25 22800 C 0 0 0 0 0 | 0 0 0 2279 -166 20 0 | 0 0 0 0 0
OCT-25 23000 C 0 0 0 0 0 | 0 0 0 2119 -162 20 0 | 0 0 0 0 0
OCT-25 23200 C 0 0 0 0 0 | 0 0 0 1963 -158 20 0 | 0 0 0 0 0
OCT-25 23400 C 0 0 0 0 0 | 0 0 0 1812 -155 20 0 | 0 0 0 0 0
OCT-25 23600 C 0 0 0 0 0 | 0 0 0 1667 -150 20 0 | 0 0 0 0 0
OCT-25 23800 C 0 0 0 0 0 | 0 0 0 1499 -174 19 0 | 0 0 0 0 0
OCT-25 24000 C 0 0 0 0 0 | 0 0 0 1367 -129 19 0 | 0 0 0 2 0
OCT-25 24200 C 0 0 0 0 0 | 0 0 0 1242 -123 19 0 | 1880 920 0 10 0
OCT-25 24400 C 0 0 0 0 0 | 0 0 0 1126 -119 19 0 | 0 0 0 0 0
OCT-25 24600 C 0 0 0 0 0 | 0 0 0 1016 -113 19 0 | 1089 1089 0 1 0
OCT-25 24800 C 0 0 0 0 0 | 0 0 0 916 -119 19 0 | 1017 938 0 1 0
OCT-25 25000 C 0 0 0 0 0 | 0 0 0 825 -108 19 0 | 1141 640 0 12 0
OCT-25 25200 C 0 0 0 0 0 | 0 0 0 740 -101 19 0 | 1200 560 0 43 0
OCT-25 25400 C 0 0 0 0 0 | 675 675 647 664 -92 19 5 | 1087 599 5 52 0
OCT-25 25600 C 0 0 0 0 0 | 0 0 0 595 -85 19 0 | 979 550 0 56 0
OCT-25 25800 C 0 0 0 0 0 | 0 0 0 536 -74 19 0 | 979 725 0 33 0
OCT-25 26000 C 0 0 0 0 0 | 0 0 0 481 -66 19 0 | 880 413 0 92 0
OCT-25 26200 C 0 0 0 0 0 | 414 414 414 432 -61 20 5 | 885 324 5 42 +5
OCT-25 26400 C 436 437 436 437 2 | 388 388 386 387 -56 20 10 | 796 305 12 136 +8
OCT-25 26600 C 393 393 392 392 6 | 0 0 0 346 -52 20 0 | 770 308 6 126 -6
OCT-25 26800 C 0 0 0 0 0 | 0 0 0 310 -47 20 0 | 489 250 0 39 0
OCT-25 27000 C 0 0 0 0 0 | 0 0 0 277 -43 20 0 | 668 228 0 385 0
OCT-25 27200 C 270 270 270 270 1 | 249 261 249 247 -40 20 2 | 535 210 3 200 +1
OCT-25 27400 C 0 0 0 0 0 | 240 240 240 221 -36 20 1 | 303 198 1 35 -1
OCT-25 27600 C 0 0 0 0 0 | 208 208 208 198 -34 21 1 | 502 163 1 37 -1
OCT-25 27800 C 0 0 0 0 0 | 174 174 174 178 -31 21 1 | 268 168 1 23 +1
OCT-25 28000 C 0 0 0 0 0 | 161 161 156 160 -29 21 8 | 411 150 8 34 +3
OCT-25 28200 C 0 0 0 0 0 | 154 154 154 144 -26 21 1 | 326 151 1 26 -1
OCT-25 28400 C 0 0 0 0 0 | 132 132 125 130 -23 21 4 | 237 118 4 20 0
OCT-25 28600 C 0 0 0 0 0 | 0 0 0 117 -21 22 0 | 304 107 0 19 0
OCT-25 28800 C 0 0 0 0 0 | 106 106 103 104 -20 22 4 | 282 103 4 34 +3
OCT-25 29000 C 0 0 0 0 0 | 104 104 92 93 -17 22 7 | 250 92 7 30 +2
OCT-25 29200 C 92 92 92 92 2 | 86 86 84 83 -16 22 6 | 241 82 8 25 +3
OCT-25 29400 C 0 0 0 0 0 | 0 0 0 74 -14 22 0 | 241 106 0 7 0
OCT-25 29600 C 0 0 0 0 0 | 69 69 69 66 -13 22 3 | 179 69 3 39 +3
OCT-25 29800 C 0 0 0 0 0 | 0 0 0 59 -11 23 0 | 156 57 0 20 0
OCT-25 30000 C 0 0 0 0 0 | 58 59 56 51 -12 23 10 | 151 56 10 14 +9
OCT-25 30200 C 0 0 0 0 0 | 0 0 0 45 -10 23 0 | 0 0 0 0 0
OCT-25 30400 C 0 0 0 0 0 | 47 47 47 40 -9 23 1 | 123 47 1 3 +1
OCT-25 30600 C 0 0 0 0 0 | 0 0 0 36 -8 23 0 | 111 38 0 1 0
OCT-25 30800 C 0 0 0 0 0 | 0 0 0 32 -7 23 0 | 110 44 0 9 0
TOTAL CALL 11 | TOTAL CALL 69 | TOTAL CALL 80 1607 +30
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 | 34 34 34 8 +2 23 2 | 86 31 2 201 -2
OCT-25 19100 P 0 0 0 0 0 | 0 0 0 9 +2 23 0 | 97 9 0 3 0
OCT-25 19200 P 0 0 0 0 0 | 36 36 36 10 +2 23 1 | 78 36 1 11 0
OCT-25 19300 P 0 0 0 0 0 | 0 0 0 11 +2 23 0 | 92 62 0 71 0
OCT-25 19400 P 0 0 0 0 0 | 0 0 0 13 +3 23 0 | 105 68 0 6 0
OCT-25 19500 P 0 0 0 0 0 | 0 0 0 14 +3 23 0 | 75 50 0 3 0
OCT-25 19600 P 0 0 0 0 0 | 42 42 42 16 +4 23 1 | 113 42 1 3 0
OCT-25 19700 P 0 0 0 0 0 | 45 45 45 18 +4 23 3 | 118 45 3 6 0
OCT-25 19800 P 0 0 0 0 0 | 0 0 0 19 +4 23 0 | 114 60 0 204 0
OCT-25 19900 P 0 0 0 0 0 | 0 0 0 22 +5 23 0 | 62 50 0 4 0
OCT-25 20000 P 0 0 0 0 0 | 0 0 0 25 +6 23 0 | 138 49 0 55 0
OCT-25 20200 P 0 0 0 0 0 | 0 0 0 30 +6 23 0 | 152 50 0 236 0
OCT-25 20400 P 0 0 0 0 0 | 61 61 61 36 +7 22 2 | 160 53 2 41 0
OCT-25 20600 P 0 0 0 0 0 | 0 0 0 44 +8 22 0 | 173 78 0 70 0
OCT-25 20800 P 0 0 0 0 0 | 74 74 74 53 +10 22 4 | 197 74 4 89 +4
OCT-25 21000 P 0 0 0 0 0 | 83 83 83 63 +11 22 1 | 234 75 1 101 0
OCT-25 21200 P 87 88 87 88 2 | 92 94 92 76 +13 22 7 | 228 84 9 12 -5
OCT-25 21400 P 0 0 0 0 0 | 106 106 106 90 +14 22 1 | 289 91 1 18 0
OCT-25 21600 P 0 0 0 0 0 | 119 119 118 107 +17 22 2 | 260 101 2 147 0
OCT-25 21800 P 0 0 0 0 0 | 0 0 0 126 +19 21 0 | 315 117 0 19 0
OCT-25 22000 P 0 0 0 0 0 | 139 139 139 148 +21 21 1 | 363 133 1 187 +1
OCT-25 22200 P 161 161 161 161 1 | 169 169 169 171 +22 21 1 | 418 156 2 157 0
OCT-25 22400 P 0 0 0 0 0 | 0 0 0 195 +21 21 0 | 410 171 0 28 0
OCT-25 22600 P 0 0 0 0 0 | 204 204 204 222 +23 20 1 | 512 201 1 13 0
OCT-25 22800 P 0 0 0 0 0 | 0 0 0 254 +27 20 0 | 633 236 0 24 0
OCT-25 23000 P 0 0 0 0 0 | 292 292 292 293 +34 20 4 | 710 252 4 78 0
OCT-25 23200 P 0 0 0 0 0 | 331 338 331 335 +38 20 6 | 706 298 6 7 -3
OCT-25 23400 P 0 0 0 0 0 | 384 384 384 383 +42 20 5 | 505 337 5 10 0
OCT-25 23600 P 0 0 0 0 0 | 0 0 0 436 +46 19 0 | 505 396 0 18 0
OCT-25 23800 P 0 0 0 0 0 | 0 0 0 495 +51 19 0 | 658 417 0 4 0
OCT-25 24000 P 0 0 0 0 0 | 0 0 0 561 +58 19 0 | 720 472 0 10 0
OCT-25 24200 P 0 0 0 0 0 | 595 595 595 636 +67 19 3 | 797 575 3 23 0
OCT-25 24400 P 0 0 0 0 0 | 703 731 703 720 +76 19 5 | 856 659 5 24 +5
OCT-25 24600 P 0 0 0 0 0 | 0 0 0 811 +83 19 0 | 963 733 0 6 0
OCT-25 24800 P 0 0 0 0 0 | 0 0 0 910 +90 19 0 | 1124 750 0 11 0
OCT-25 25000 P 0 0 0 0 0 | 0 0 0 1018 +98 19 0 | 1303 859 0 9 0
OCT-25 25200 P 0 0 0 0 0 | 0 0 0 1136 +110 19 0 | 1232 1036 0 26 0
OCT-25 25400 P 0 0 0 0 0 | 0 0 0 1254 +110 19 0 | 1145 1145 0 6 0
OCT-25 25600 P 0 0 0 0 0 | 0 0 0 1376 +100 19 0 | 1261 1260 0 6 0
OCT-25 25800 P 0 0 0 0 0 | 0 0 0 1523 +117 19 0 | 1260 1260 0 1 0
OCT-25 26000 P 0 0 0 0 0 | 0 0 0 1679 +136 20 0 | 0 0 0 0 0
OCT-25 26200 P 0 0 0 0 0 | 0 0 0 1828 +135 20 0 | 0 0 0 0 0
OCT-25 26400 P 0 0 0 0 0 | 0 0 0 1982 +140 20 0 | 0 0 0 0 0
OCT-25 26600 P 0 0 0 0 0 | 0 0 0 2140 +145 20 0 | 0 0 0 0 0
OCT-25 26800 P 0 0 0 0 0 | 0 0 0 2302 +149 20 0 | 0 0 0 0 0
OCT-25 27000 P 0 0 0 0 0 | 0 0 0 2468 +153 20 0 | 0 0 0 0 0
OCT-25 27200 P 0 0 0 0 0 | 0 0 0 2638 +158 21 0 | 0 0 0 0 0
OCT-25 27400 P 0 0 0 0 0 | 0 0 0 2810 +161 21 0 | 0 0 0 0 0
OCT-25 27600 P 0 0 0 0 0 | 0 0 0 2986 +165 21 0 | 3622 3622 0 1 0
OCT-25 27800 P 0 0 0 0 0 | 0 0 0 3164 +168 21 0 | 0 0 0 0 0
OCT-25 28000 P 0 0 0 0 0 | 0 0 0 3344 +170 21 0 | 0 0 0 0 0
OCT-25 28200 P 0 0 0 0 0 | 0 0 0 3527 +173 21 0 | 0 0 0 0 0
OCT-25 28400 P 0 0 0 0 0 | 0 0 0 3711 +175 21 0 | 0 0 0 0 0
OCT-25 28600 P 0 0 0 0 0 | 0 0 0 3897 +177 22 0 | 0 0 0 0 0
OCT-25 28800 P 0 0 0 0 0 | 0 0 0 4084 +179 22 0 | 4070 4070 0 1 0
OCT-25 29000 P 0 0 0 0 0 | 0 0 0 4273 +181 22 0 | 0 0 0 0 0
OCT-25 29200 P 0 0 0 0 0 | 0 0 0 4463 +182 22 0 | 0 0 0 0 0
OCT-25 29400 P 0 0 0 0 0 | 0 0 0 4655 +184 22 0 | 0 0 0 0 0
OCT-25 29600 P 0 0 0 0 0 | 0 0 0 4847 +186 22 0 | 0 0 0 0 0
OCT-25 29800 P 0 0 0 0 0 | 0 0 0 5040 +187 22 0 | 0 0 0 0 0
OCT-25 30000 P 0 0 0 0 0 | 0 0 0 5234 +188 23 0 | 0 0 0 0 0
OCT-25 30200 P 0 0 0 0 0 | 0 0 0 5428 +188 23 0 | 0 0 0 0 0
OCT-25 30400 P 0 0 0 0 0 | 0 0 0 5623 +189 23 0 | 0 0 0 0 0
OCT-25 30600 P 0 0 0 0 0 | 0 0 0 5819 +190 23 0 | 0 0 0 0 0
OCT-25 30800 P 0 0 0 0 0 | 0 0 0 6015 +191 23 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 50 | TOTAL PUT 53 1950 0
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 133 3557 +30
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
NOV-25 19500 C 0 0 0 0 0 | 0 0 0 5380 -196 23 0 | 0 0 0 0 0
NOV-25 19600 C 0 0 0 0 0 | 0 0 0 5283 -196 23 0 | 0 0 0 0 0
NOV-25 19700 C 0 0 0 0 0 | 0 0 0 5187 -195 23 0 | 0 0 0 0 0
NOV-25 19800 C 0 0 0 0 0 | 0 0 0 5090 -195 23 0 | 0 0 0 0 0
NOV-25 19900 C 0 0 0 0 0 | 0 0 0 4994 -194 23 0 | 0 0 0 0 0
NOV-25 20000 C 0 0 0 0 0 | 0 0 0 4898 -194 23 0 | 0 0 0 0 0
NOV-25 20200 C 0 0 0 0 0 | 0 0 0 4707 -193 22 0 | 0 0 0 0 0
NOV-25 20400 C 0 0 0 0 0 | 0 0 0 4517 -193 22 0 | 0 0 0 0 0
NOV-25 20600 C 0 0 0 0 0 | 0 0 0 4329 -192 22 0 | 0 0 0 0 0
NOV-25 20800 C 0 0 0 0 0 | 0 0 0 4143 -190 22 0 | 0 0 0 0 0
NOV-25 21000 C 0 0 0 0 0 | 0 0 0 3959 -189 22 0 | 0 0 0 0 0
NOV-25 21200 C 0 0 0 0 0 | 0 0 0 3776 -188 22 0 | 0 0 0 0 0
NOV-25 21400 C 0 0 0 0 0 | 0 0 0 3596 -186 22 0 | 0 0 0 0 0
NOV-25 21600 C 0 0 0 0 0 | 0 0 0 3418 -185 21 0 | 0 0 0 0 0
NOV-25 21800 C 0 0 0 0 0 | 0 0 0 3243 -183 21 0 | 0 0 0 0 0
NOV-25 22000 C 0 0 0 0 0 | 0 0 0 3071 -180 21 0 | 0 0 0 0 0
NOV-25 22200 C 0 0 0 0 0 | 0 0 0 2902 -178 21 0 | 0 0 0 0 0
NOV-25 22400 C 0 0 0 0 0 | 0 0 0 2737 -175 21 0 | 0 0 0 0 0
NOV-25 22600 C 0 0 0 0 0 | 0 0 0 2575 -172 21 0 | 0 0 0 0 0
NOV-25 22800 C 0 0 0 0 0 | 0 0 0 2417 -169 21 0 | 0 0 0 0 0
NOV-25 23000 C 0 0 0 0 0 | 0 0 0 2263 -166 20 0 | 0 0 0 0 0
NOV-25 23200 C 0 0 0 0 0 | 0 0 0 2114 -161 20 0 | 0 0 0 0 0
NOV-25 23400 C 0 0 0 0 0 | 0 0 0 1969 -157 20 0 | 0 0 0 0 0
NOV-25 23600 C 0 0 0 0 0 | 0 0 0 1829 -153 20 0 | 0 0 0 0 0
NOV-25 23800 C 0 0 0 0 0 | 0 0 0 1656 -187 19 0 | 0 0 0 0 0
NOV-25 24000 C 0 0 0 0 0 | 0 0 0 1530 -129 19 0 | 0 0 0 0 0
NOV-25 24200 C 0 0 0 0 0 | 0 0 0 1409 -123 19 0 | 0 0 0 0 0
NOV-25 24400 C 0 0 0 0 0 | 0 0 0 1295 -118 19 0 | 0 0 0 0 0
NOV-25 24600 C 0 0 0 0 0 | 0 0 0 1184 -116 19 0 | 0 0 0 0 0
NOV-25 24800 C 0 0 0 0 0 | 0 0 0 1083 -122 19 0 | 0 0 0 0 0
NOV-25 25000 C 0 0 0 0 0 | 0 0 0 992 -110 19 0 | 0 0 0 0 0
NOV-25 25200 C 0 0 0 0 0 | 0 0 0 907 -105 19 0 | 0 0 0 5 0
NOV-25 25400 C 0 0 0 0 0 | 0 0 0 828 -98 19 0 | 0 0 0 0 0
NOV-25 25600 C 0 0 0 0 0 | 0 0 0 754 -90 19 0 | 0 0 0 0 0
NOV-25 25800 C 0 0 0 0 0 | 0 0 0 686 -86 19 0 | 0 0 0 0 0
NOV-25 26000 C 0 0 0 0 0 | 0 0 0 625 -79 19 0 | 0 0 0 0 0
NOV-25 26200 C 0 0 0 0 0 | 0 0 0 569 -75 19 0 | 0 0 0 0 0
NOV-25 26400 C 0 0 0 0 0 | 0 0 0 517 -70 20 0 | 480 480 0 1 0
NOV-25 26600 C 0 0 0 0 0 | 0 0 0 470 -64 20 0 | 474 474 0 1 0
NOV-25 26800 C 0 0 0 0 0 | 0 0 0 429 -57 20 0 | 445 410 0 7 0
NOV-25 27000 C 437 437 437 437 2 | 0 0 0 393 -51 20 0 | 437 365 2 20 +2
NOV-25 27200 C 0 0 0 0 0 | 0 0 0 359 -45 20 0 | 378 331 0 7 0
NOV-25 27400 C 0 0 0 0 0 | 0 0 0 328 -43 20 0 | 327 308 0 2 0
NOV-25 27600 C 0 0 0 0 0 | 0 0 0 298 -41 20 0 | 318 305 0 3 0
NOV-25 27800 C 0 0 0 0 0 | 0 0 0 273 -31 21 0 | 304 288 0 2 0
NOV-25 28000 C 0 0 0 0 0 | 248 248 248 246 -38 21 1 | 264 248 1 5 0
NOV-25 28200 C 0 0 0 0 0 | 223 223 223 221 -35 21 1 | 223 223 1 1 +1
NOV-25 28400 C 0 0 0 0 0 | 204 204 204 199 -32 21 2 | 204 202 2 7 +2
NOV-25 28600 C 0 0 0 0 0 | 0 0 0 179 -30 21 0 | 197 183 0 10 0
NOV-25 28800 C 0 0 0 0 0 | 170 170 167 161 -27 21 3 | 215 165 3 13 +3
NOV-25 29000 C 0 0 0 0 0 | 155 156 155 141 -29 21 3 | 166 155 3 5 +3
NOV-25 29200 C 0 0 0 0 0 | 0 0 0 126 -22 21 0 | 0 0 0 0 0
NOV-25 29400 C 0 0 0 0 0 | 130 130 130 113 -21 21 1 | 138 130 1 3 +1
NOV-25 29600 C 0 0 0 0 0 | 120 120 119 102 -18 21 2 | 120 119 2 2 +2
NOV-25 29800 C 0 0 0 0 0 | 109 109 109 91 -17 21 2 | 109 109 2 3 +2
NOV-25 30000 C 0 0 0 0 0 | 99 99 99 82 -15 21 1 | 143 99 1 5 +1
NOV-25 30200 C 0 0 0 0 0 | 0 0 0 73 -14 21 0 | 0 0 0 0 0
NOV-25 30400 C 0 0 0 0 0 | 82 82 82 66 -12 21 1 | 112 82 1 5 +1
TOTAL CALL 2 | TOTAL CALL 17 | TOTAL CALL 19 107 +18
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
NOV-25 19500 P 0 0 0 0 0 | 65 65 65 33 +2 23 1 | 86 60 1 7 +1
NOV-25 19600 P 0 0 0 0 0 | 0 0 0 36 +2 23 0 | 90 66 0 6 0
NOV-25 19700 P 0 0 0 0 0 | 70 70 70 40 +3 23 1 | 70 70 1 1 +1
NOV-25 19800 P 0 0 0 0 0 | 72 76 72 43 +3 23 4 | 97 71 4 4 0
NOV-25 19900 P 0 0 0 0 0 | 0 0 0 47 +4 23 0 | 0 0 0 0 0
NOV-25 20000 P 0 0 0 0 0 | 82 82 82 51 +4 23 1 | 97 82 1 3 +1
NOV-25 20200 P 0 0 0 0 0 | 88 88 88 60 +5 22 1 | 88 88 1 1 +1
NOV-25 20400 P 0 0 0 0 0 | 0 0 0 70 +5 22 0 | 88 88 0 1 0
NOV-25 20600 P 0 0 0 0 0 | 0 0 0 82 +6 22 0 | 99 99 0 4 0
NOV-25 20800 P 0 0 0 0 0 | 119 119 119 96 +8 22 2 | 119 119 2 2 +2
NOV-25 21000 P 0 0 0 0 0 | 0 0 0 115 +12 22 0 | 163 154 0 5 0
NOV-25 21200 P 0 0 0 0 0 | 146 146 146 133 +11 22 2 | 207 133 2 9 +1
NOV-25 21400 P 0 0 0 0 0 | 161 161 161 153 +12 22 1 | 190 161 1 5 0
NOV-25 21600 P 0 0 0 0 0 | 0 0 0 176 +14 22 0 | 228 228 0 5 0
NOV-25 21800 P 0 0 0 0 0 | 206 206 206 202 +16 22 1 | 253 206 1 5 0
NOV-25 22000 P 0 0 0 0 0 | 0 0 0 229 +20 21 0 | 246 245 0 20 0
NOV-25 22200 P 0 0 0 0 0 | 241 254 241 256 +19 21 6 | 355 227 6 370 +5
NOV-25 22400 P 0 0 0 0 0 | 270 270 270 287 +24 21 5 | 270 270 5 5 +5
NOV-25 22600 P 0 0 0 0 0 | 304 304 304 321 +27 21 5 | 304 304 5 5 +5
NOV-25 22800 P 0 0 0 0 0 | 0 0 0 360 +29 20 0 | 413 413 0 1 0
NOV-25 23000 P 0 0 0 0 0 | 0 0 0 405 +33 20 0 | 0 0 0 0 0
NOV-25 23200 P 0 0 0 0 0 | 0 0 0 454 +37 20 0 | 413 413 0 2 0
NOV-25 23400 P 0 0 0 0 0 | 0 0 0 507 +40 20 0 | 0 0 0 0 0
NOV-25 23600 P 0 0 0 0 0 | 0 0 0 568 +47 20 0 | 0 0 0 0 0
NOV-25 23800 P 0 0 0 0 0 | 0 0 0 634 +54 20 0 | 0 0 0 0 0
NOV-25 24000 P 0 0 0 0 0 | 0 0 0 707 +62 20 0 | 649 644 0 15 0
NOV-25 24200 P 0 0 0 0 0 | 0 0 0 788 +67 20 0 | 0 0 0 0 0
NOV-25 24400 P 0 0 0 0 0 | 0 0 0 873 +72 19 0 | 0 0 0 0 0
NOV-25 24600 P 0 0 0 0 0 | 0 0 0 969 +81 20 0 | 0 0 0 0 0
NOV-25 24800 P 0 0 0 0 0 | 0 0 0 1068 +89 19 0 | 0 0 0 0 0
NOV-25 25000 P 0 0 0 0 0 | 0 0 0 1175 +93 20 0 | 0 0 0 0 0
NOV-25 25200 P 0 0 0 0 0 | 0 0 0 1291 +102 20 0 | 0 0 0 5 0
NOV-25 25400 P 0 0 0 0 0 | 0 0 0 1412 +108 20 0 | 0 0 0 0 0
NOV-25 25600 P 0 0 0 0 0 | 0 0 0 1539 +111 20 0 | 0 0 0 0 0
NOV-25 25800 P 0 0 0 0 0 | 0 0 0 1672 +117 20 0 | 0 0 0 0 0
NOV-25 26000 P 0 0 0 0 0 | 0 0 0 1797 +109 20 0 | 0 0 0 0 0
NOV-25 26200 P 0 0 0 0 0 | 0 0 0 1939 +125 20 0 | 0 0 0 0 0
NOV-25 26400 P 0 0 0 0 0 | 0 0 0 2086 +130 20 0 | 0 0 0 0 0
NOV-25 26600 P 0 0 0 0 0 | 0 0 0 2237 +135 20 0 | 0 0 0 0 0
NOV-25 26800 P 0 0 0 0 0 | 0 0 0 2392 +139 20 0 | 0 0 0 0 0
NOV-25 27000 P 0 0 0 0 0 | 0 0 0 2550 +143 20 0 | 2750 2750 0 1 0
NOV-25 27200 P 0 0 0 0 0 | 0 0 0 2712 +147 20 0 | 0 0 0 0 0
NOV-25 27400 P 0 0 0 0 0 | 0 0 0 2878 +151 20 0 | 0 0 0 0 0
NOV-25 27600 P 0 0 0 0 0 | 0 0 0 3046 +154 20 0 | 0 0 0 0 0
NOV-25 27800 P 0 0 0 0 0 | 0 0 0 3218 +158 20 0 | 0 0 0 0 0
NOV-25 28000 P 0 0 0 0 0 | 0 0 0 3392 +161 20 0 | 0 0 0 0 0
NOV-25 28200 P 0 0 0 0 0 | 0 0 0 3568 +164 21 0 | 0 0 0 0 0
NOV-25 28400 P 0 0 0 0 0 | 0 0 0 3747 +167 21 0 | 0 0 0 0 0
NOV-25 28600 P 0 0 0 0 0 | 0 0 0 3927 +169 21 0 | 0 0 0 0 0
NOV-25 28800 P 0 0 0 0 0 | 0 0 0 4110 +172 21 0 | 0 0 0 0 0
NOV-25 29000 P 0 0 0 0 0 | 0 0 0 4294 +174 21 0 | 0 0 0 0 0
NOV-25 29200 P 0 0 0 0 0 | 0 0 0 4479 +176 21 0 | 0 0 0 0 0
NOV-25 29400 P 0 0 0 0 0 | 0 0 0 4666 +177 21 0 | 0 0 0 0 0
NOV-25 29600 P 0 0 0 0 0 | 0 0 0 4855 +180 21 0 | 0 0 0 0 0
NOV-25 29800 P 0 0 0 0 0 | 0 0 0 5044 +181 21 0 | 0 0 0 0 0
NOV-25 30000 P 0 0 0 0 0 | 0 0 0 5235 +183 21 0 | 0 0 0 0 0
NOV-25 30200 P 0 0 0 0 0 | 0 0 0 5426 +184 21 0 | 0 0 0 0 0
NOV-25 30400 P 0 0 0 0 0 | 0 0 0 5619 +186 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 30 | TOTAL PUT 30 482 +22
| MONTH PUT/CALL RATIO 1.57
| MONTH TOTAL 49 589 +40
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 14874 -203 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14774 -203 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 14674 -203 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 14574 -203 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14474 -203 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 14374 -203 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 14274 -203 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 14174 -203 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 14074 -203 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13974 -203 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13874 -203 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13774 -203 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 13674 -203 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 13574 -203 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13474 -203 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 13374 -203 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 13274 -203 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13074 -203 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12874 -203 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 12674 -203 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12474 -203 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12274 -203 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12074 -203 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11874 -203 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 11674 -203 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11474 -203 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11274 -203 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11074 -203 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10874 -203 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 10674 -203 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10474 -203 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10274 -203 0 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10075 -203 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 9875 -203 26 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9775 -203 26 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 9675 -203 25 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9575 -203 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9475 -203 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 9375 -203 24 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9276 -202 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9176 -203 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9076 -203 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8976 -203 24 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 8876 -203 24 0 | 9050 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8777 -202 25 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 8677 -203 24 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8577 -203 24 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8478 -202 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8378 -203 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8279 -202 24 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8179 -203 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8080 -202 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7980 -203 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7881 -202 24 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7782 -202 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 7682 -203 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7583 -202 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7484 -202 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7385 -202 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7286 -202 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7187 -202 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7089 -202 24 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6990 -202 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6892 -201 23 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6793 -202 23 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6695 -201 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6597 -201 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6499 -201 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6401 -201 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6304 -200 23 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6206 -200 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6109 -200 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6012 -200 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5915 -200 23 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5818 -200 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5722 -199 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5626 -198 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5530 -198 23 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5434 -198 22 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5339 -198 22 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5244 -197 22 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5149 -197 22 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5055 -196 22 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4961 -196 22 0 | 4640 822 0 341 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4774 -195 22 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4589 -194 22 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4406 -192 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4224 -191 22 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4045 -189 22 0 | 3530 1400 0 310 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3868 -187 21 0 | 2463 566 0 14 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3693 -185 21 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3521 -183 21 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3352 -181 21 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3186 -178 21 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3023 -175 21 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2863 -173 21 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2707 -170 21 0 | 2135 1030 0 31 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2555 -166 21 0 | 2400 1830 0 3 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2407 -162 20 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2262 -159 20 0 | 2930 722 0 127 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2122 -155 20 0 | 1770 1195 0 306 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1986 -151 20 0 | 1943 525 0 71 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1838 -164 20 0 | 1980 1201 0 212 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1713 -124 20 0 | 2373 480 0 64 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1595 -119 19 0 | 1628 559 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1482 -113 19 0 | 2160 1091 0 280 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1374 -111 19 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 1279 1279 1279 1271 -116 19 1 | 1279 499 1 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1176 -109 19 0 | 2060 508 0 134 0
DEC-25 25200 C 1162 1162 1162 1162 1 | 0 0 0 1089 -105 19 0 | 1981 360 1 33 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1008 -98 19 0 | 1524 409 0 10 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 929 -90 19 0 | 1545 356 0 26 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 859 -83 19 0 | 1145 886 0 23 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 788 -82 19 0 | 1641 245 0 43 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 728 -76 20 0 | 1088 686 0 31 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 671 -71 20 0 | 1000 99 0 2 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 617 -69 20 0 | 1100 475 0 15 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 571 -60 20 0 | 1060 259 0 21 0
DEC-25 27000 C 580 580 578 578 6 | 0 0 0 526 -54 20 0 | 1348 270 6 32 +3
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 485 -53 20 0 | 913 195 0 12 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 446 -48 20 0 | 395 395 0 4 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 412 -43 20 0 | 794 311 0 50 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 379 -43 20 0 | 470 271 0 8 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 350 -41 20 0 | 733 167 0 41 0
DEC-25 28200 C 0 0 0 0 0 | 338 338 338 324 -38 21 4 | 1021 179 4 20 +4
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 297 -35 21 0 | 512 161 0 22 0
DEC-25 28600 C 0 0 0 0 0 | 268 268 268 277 -27 21 1 | 942 194 1 9 0
DEC-25 28800 C 0 0 0 0 0 | 257 257 257 255 -23 21 4 | 488 188 4 68 +3
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 232 -22 21 0 | 644 140 0 14 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 212 -13 21 0 | 485 155 0 30 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 195 -11 21 0 | 415 150 0 15 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 178 -10 21 0 | 428 136 0 37 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 164 -7 21 0 | 470 128 0 109 0
DEC-25 30000 C 0 0 0 0 0 | 163 163 161 150 -11 21 9 | 625 108 9 88 +7
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 137 -5 21 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 142 142 133 126 -8 22 4 | 330 106 4 21 +4
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 115 -3 22 0 | 257 160 0 12 0
DEC-25 30800 C 0 0 0 0 0 | 116 116 116 106 -2 22 2 | 568 108 2 9 +2
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 89 0 22 0 | 359 77 0 68 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 74 0 22 0 | 413 85 0 33 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 62 -1 22 0 | 393 53 0 16 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 53 +2 22 0 | 354 77 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 44 +2 23 0 | 350 58 0 9 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 37 +2 23 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 31 +2 23 0 | 220 32 0 28 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 27 +3 23 0 | 305 40 0 24 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 22 +2 23 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 19 +3 23 0 | 137 24 0 13 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 16 +3 23 0 | 150 21 0 16 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 14 +3 24 0 | 19 19 0 215 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 12 +3 24 0 | 133 14 0 211 -1
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 10 +2 24 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 8 +2 24 0 | 10 10 0 200 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 7 +2 24 0 | 160 10 0 214 0
TOTAL CALL 7 | TOTAL CALL 25 | TOTAL CALL 32 5815 +22
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 46 0 | 80 5 0 52 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 7 7 0 1 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 5 5 0 3 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 8 5 0 33 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 43 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 42 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 41 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 40 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 39 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 38 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 190 8 0 56 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 34 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 25 0 333 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 389 22 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 391 40 0 5 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 733 47 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 550 48 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 654 47 0 19 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 574 62 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 360 26 0 15 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 | 26 26 26 1 0 23 2 | 1360 26 2 30 +2
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 137 40 0 8 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 357 36 0 6 0
DEC-25 16300 P 0 0 0 0 0 | 33 33 33 1 0 22 1 | 751 33 1 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 897 52 0 8 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 825 102 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 568 43 0 513 0
DEC-25 16700 P 0 0 0 0 0 | 37 37 37 3 +1 23 1 | 181 37 1 3 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 4 +1 23 0 | 562 45 0 207 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 5 +1 23 0 | 585 43 0 11 0
DEC-25 17000 P 0 0 0 0 0 | 41 41 41 6 +1 24 2 | 1592 37 2 908 -2
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 51 0 10 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 10 +1 24 0 | 616 53 0 408 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 11 +1 24 0 | 279 55 0 5 0
DEC-25 17600 P 0 0 0 0 0 | 47 47 47 12 +1 24 2 | 1048 47 2 202 +1
DEC-25 17700 P 0 0 0 0 0 | 49 49 49 13 +1 23 2 | 126 49 2 7 +2
DEC-25 17800 P 0 0 0 0 0 | 53 53 53 15 +1 24 3 | 1010 53 3 705 0
DEC-25 17900 P 0 0 0 0 0 | 54 54 54 16 +1 23 2 | 1246 54 2 17 -2
DEC-25 18000 P 0 0 0 0 0 | 56 56 56 18 +2 23 1 | 1260 56 1 546 -1
DEC-25 18100 P 0 0 0 0 0 | 57 57 57 19 +1 23 7 | 1253 57 7 22 +7
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 21 +2 23 0 | 1298 67 0 55 0
DEC-25 18300 P 0 0 0 0 0 | 60 60 60 23 +2 23 4 | 1367 60 4 16 +4
DEC-25 18400 P 0 0 0 0 0 | 65 65 65 25 +2 23 3 | 1457 65 3 783 0
DEC-25 18500 P 0 0 0 0 0 | 65 65 65 27 +2 23 3 | 1517 65 3 40 +3
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 30 +3 23 0 | 1558 73 0 37 0
DEC-25 18700 P 0 0 0 0 0 | 70 70 70 32 +3 23 2 | 1546 70 2 13 +2
DEC-25 18800 P 0 0 0 0 0 | 73 73 73 35 +3 23 2 | 1599 73 2 77 +2
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 38 +3 23 0 | 1617 72 0 22 0
DEC-25 19000 P 0 0 0 0 0 | 81 81 81 41 +3 23 1 | 1700 81 1 311 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 44 +3 23 0 | 1620 135 0 6 0
DEC-25 19200 P 0 0 0 0 0 | 84 84 84 48 +4 23 5 | 1621 84 5 50 +5
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 52 +5 23 0 | 1567 166 0 48 0
DEC-25 19400 P 0 0 0 0 0 | 93 94 93 56 +5 23 7 | 1721 93 7 236 -1
DEC-25 19500 P 0 0 0 0 0 | 98 98 98 60 +5 22 2 | 1930 98 2 21 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 65 +5 22 0 | 1787 114 0 758 -1
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 70 +6 22 0 | 1790 388 0 40 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 75 +6 22 0 | 2150 117 0 69 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 81 +7 22 0 | 1727 124 0 45 0
DEC-25 20000 P 0 0 0 0 0 | 118 118 118 87 +7 22 1 | 3388 98 1 460 +1
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 100 +8 22 0 | 1390 121 0 38 0
DEC-25 20400 P 0 0 0 0 0 | 145 145 145 115 +9 22 2 | 3403 145 2 383 0
DEC-25 20600 P 0 0 0 0 0 | 156 156 156 132 +11 22 1 | 2320 145 1 56 -1
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 150 +12 22 0 | 2607 172 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 176 +19 22 0 | 2743 174 0 80 0
DEC-25 21200 P 0 0 0 0 0 | 210 210 210 200 +17 22 1 | 4120 209 1 10 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 226 +18 22 0 | 3034 234 0 90 0
DEC-25 21600 P 0 0 0 0 0 | 254 254 254 254 +20 21 1 | 2300 254 1 184 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 281 +21 21 0 | 2580 268 0 18 0
DEC-25 22000 P 0 0 0 0 0 | 311 313 311 311 +22 21 2 | 3393 295 2 574 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 344 +26 21 0 | 1830 318 0 40 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 380 +29 21 0 | 3400 369 0 612 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 420 +32 20 0 | 1922 476 0 79 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 467 +36 20 0 | 2140 436 0 154 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 517 +40 20 0 | 3160 472 0 77 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 571 +43 20 0 | 1730 500 0 343 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 629 +47 20 0 | 3988 1043 0 12 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 691 +51 20 0 | 1580 605 0 17 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 758 +54 20 0 | 1780 666 0 238 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 833 +58 19 0 | 3462 730 0 70 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 916 +68 19 0 | 2300 840 0 11 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1004 +68 19 0 | 2129 890 0 458 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1099 +78 19 0 | 1125 1008 0 22 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1197 +84 19 0 | 1330 1040 0 18 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 1302 +91 19 0 | 4680 1113 0 30 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 1413 +93 19 0 | 1472 1185 0 40 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 1536 +107 19 0 | 1337 1320 0 20 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 1659 +101 19 0 | 1487 1483 0 11 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 1790 +106 20 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 1934 +122 20 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2073 +135 20 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 2216 +140 20 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 2362 +145 20 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 2513 +150 20 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 2667 +155 20 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 2824 +159 20 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 2984 +163 20 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3147 +167 20 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 3313 +171 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 3482 +175 21 0 | 8580 3985 0 2 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 3653 +178 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 3826 +181 21 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4001 +183 21 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4179 +186 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 4358 +188 21 0 | 4900 4900 0 1 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 4538 +190 21 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 4721 +192 21 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4904 +193 21 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5090 +196 21 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 5276 +197 21 0 | 10410 9380 0 1 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 5463 +198 21 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5652 +199 22 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5841 +200 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6032 +201 22 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 6415 +203 22 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6800 +203 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 7188 +204 22 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 7579 +205 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7970 +205 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 8363 +205 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 8757 +205 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9153 +206 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 9548 +205 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 9945 +206 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 10342 +206 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 10740 +206 24 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11138 +206 24 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 11536 +205 24 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 11934 +205 24 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 12333 +205 24 0 | 17470 17400 0 0 0
TOTAL PUT 0 | TOTAL PUT 60 | TOTAL PUT 60 11799 +21
| MONTH PUT/CALL RATIO 1.87
| MONTH TOTAL 92 17614 +43
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 9106 -202 23 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9007 -202 23 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 8909 -201 24 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 8810 -201 23 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 8711 -201 23 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 8612 -201 23 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 8514 -201 23 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8416 -200 23 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8317 -201 23 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8219 -201 23 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8121 -200 23 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8023 -200 23 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 7925 -200 23 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 7828 -200 23 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 7730 -200 23 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 7633 -200 23 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 7536 -199 23 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7439 -199 23 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7342 -199 23 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7246 -199 23 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7150 -198 23 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7054 -198 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 6958 -198 23 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 6862 -198 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 6767 -197 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 6672 -197 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6577 -196 22 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6482 -197 22 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6388 -196 22 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6294 -196 22 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6200 -196 22 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6107 -195 22 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6014 -194 22 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5922 -193 22 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5829 -194 22 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5737 -193 22 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 5646 -192 22 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5555 -192 22 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5464 -192 22 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5374 -191 22 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5284 -191 22 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5195 -190 22 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5106 -189 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4930 -188 22 0 | 4572 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4756 -186 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4584 -185 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4415 -182 21 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4248 -180 21 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4083 -179 21 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3921 -177 21 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3762 -174 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3606 -172 21 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3452 -170 21 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3302 -167 21 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3155 -164 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3011 -161 21 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2870 -159 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2733 -156 21 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2600 -152 21 0 | 2120 2120 0 8 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2470 -149 20 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2343 -146 20 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2197 -166 20 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2081 -117 20 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1969 -113 20 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1861 -110 20 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1765 -99 20 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1666 -109 20 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1572 -108 20 0 | 1312 1180 0 200 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1479 -100 20 0 | 1600 1213 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1394 -98 20 0 | 1144 1144 0 30 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1315 -98 20 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1242 -90 20 0 | 1470 1000 0 8 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1168 -87 20 0 | 1507 1200 0 404 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1103 -74 20 0 | 1434 1434 0 9 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1026 -83 20 0 | 1590 1230 0 6 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 971 -72 20 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 918 -66 20 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 865 -67 20 0 | 1360 810 0 20 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 808 -65 20 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 760 -66 20 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 717 -61 20 0 | 780 755 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 675 -51 20 0 | 1365 540 0 8 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 634 -56 20 0 | 800 611 0 2 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 593 -55 21 0 | 730 580 0 1 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 565 -46 21 0 | 630 560 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 529 -47 21 0 | 630 580 0 1 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 490 -47 21 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 459 -46 21 0 | 470 470 0 1 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 430 -43 21 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 402 -41 21 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 376 -39 21 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 352 -37 21 0 | 527 206 0 9 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 329 -35 21 0 | 0 0 0 0 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 308 -33 21 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 287 -32 21 0 | 0 0 0 0 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 269 -29 21 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 251 -28 21 0 | 279 279 0 1 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1296 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 11 0 23 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 12 0 23 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 14 +1 24 0 | 231 95 0 3 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 15 +1 23 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 16 +1 23 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 17 +1 23 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 19 +1 23 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 21 +2 23 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 22 +1 23 0 | 113 113 0 1 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 24 +1 23 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 26 +2 23 0 | 207 127 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 28 +2 23 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 30 +2 23 0 | 117 117 0 1 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 33 +2 23 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 35 +2 23 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 38 +2 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 41 +3 23 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 44 +3 23 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 47 +3 23 0 | 153 107 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 51 +3 23 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 55 +4 23 0 | 170 121 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 59 +4 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 63 +4 23 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 67 +4 23 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 72 +5 23 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 77 +5 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 82 +6 22 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 87 +5 22 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 93 +6 22 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 99 +6 22 0 | 480 400 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 105 +6 22 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 112 +7 22 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 119 +8 22 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 127 +9 22 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 134 +8 22 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 142 +9 22 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 151 +10 22 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 160 +10 22 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 169 +10 22 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 179 +11 22 0 | 631 580 0 1 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 189 +11 22 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 200 +12 22 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 211 +13 22 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 235 +14 22 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 261 +16 22 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 289 +17 22 0 | 1003 480 0 26 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 320 +20 21 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 353 +22 21 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 388 +23 21 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 436 +35 21 0 | 468 466 0 5 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 473 +33 21 0 | 1300 670 0 8 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 512 +32 21 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 553 +36 21 0 | 588 538 0 102 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 600 +37 21 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 647 +42 21 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 699 +42 21 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 756 +46 20 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 820 +48 20 0 | 3222 720 0 22 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 885 +55 20 0 | 1761 1742 0 13 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 953 +55 20 0 | 2184 1915 0 23 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1027 +62 20 0 | 1955 1951 0 3 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 1101 +59 20 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 1188 +66 20 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1281 +76 20 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1373 +79 20 0 | 1550 1550 0 43 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1471 +85 20 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 1567 +81 20 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 1679 +88 20 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 1782 +93 20 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 1900 +98 20 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 2020 +95 20 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 2143 +98 20 0 | 2000 2000 0 10 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 2284 +116 20 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 2416 +114 20 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 2552 +118 20 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 2690 +121 20 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 2832 +125 20 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 2976 +128 20 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 3124 +132 20 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 3274 +135 20 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 3427 +138 20 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 3583 +141 20 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 3741 +144 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 3901 +146 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 4064 +149 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 4228 +151 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 4395 +154 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 4564 +156 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 4735 +159 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4907 +161 21 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 5081 +163 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 5257 +165 21 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 5434 +167 21 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 5613 +169 21 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 5792 +170 21 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5974 +173 21 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 6156 +174 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 404 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1700 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 C 0 0 0 0 0 | 0 0 0 12792 -199 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12593 -198 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12393 -198 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12193 -199 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 11993 -199 22 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11794 -199 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11594 -199 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11395 -199 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11195 -200 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10996 -200 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10797 -200 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10598 -200 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10399 -201 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10201 -201 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10003 -201 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9805 -201 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9608 -201 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9410 -202 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9214 -202 22 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9018 -202 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8822 -203 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8627 -203 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8433 -203 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8239 -204 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8046 -204 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7854 -204 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7663 -205 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7473 -205 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7284 -205 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7096 -205 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6910 -205 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6725 -204 22 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6633 -204 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6541 -204 21 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6450 -204 21 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6359 -204 21 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6269 -203 21 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6179 -203 21 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6089 -203 21 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6000 -202 21 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5911 -202 21 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5823 -201 21 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5735 -201 21 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5648 -200 21 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5561 -200 21 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5475 -199 21 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5389 -199 21 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5304 -198 21 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5220 -197 21 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5135 -197 21 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4969 -195 21 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4805 -193 21 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4643 -191 21 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4484 -189 21 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4328 -186 21 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4174 -183 21 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4023 -180 21 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3875 -177 21 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3729 -174 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3587 -171 21 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3448 -167 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3311 -164 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3178 -159 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3048 -155 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2921 -151 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2798 -146 21 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2677 -142 20 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2560 -137 20 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2430 -149 20 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2321 -124 20 0 | 2298 1963 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2216 -120 20 0 | 2360 2340 0 2 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2107 -124 20 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2011 -110 20 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1917 -102 20 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1827 -93 20 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1740 -100 20 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1646 -111 20 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1568 -103 20 0 | 1580 1430 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1491 -100 20 0 | 1392 1392 0 7 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1427 -89 20 0 | 1210 1138 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1351 -87 20 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1294 -80 20 0 | 0 0 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1231 -86 20 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1171 -74 20 0 | 0 0 0 150 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1105 -79 20 0 | 0 0 0 350 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1051 -78 20 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 999 -79 20 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 950 -75 20 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 903 -73 20 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 857 -73 20 0 | 0 0 0 150 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 816 -71 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 774 -77 21 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 733 -76 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 694 -75 21 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 657 -74 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 622 -72 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 588 -72 21 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 556 -71 21 0 | 430 430 0 1 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 526 -70 21 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 497 -69 21 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 470 -67 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 444 -66 21 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 420 -64 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 396 -64 21 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 353 -62 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 315 -59 21 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 280 -57 21 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 249 -54 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 222 -51 21 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 197 -49 21 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 175 -47 21 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 155 -45 21 0 | 244 203 0 65 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 138 -43 21 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 122 -41 21 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 108 -39 21 0 | 269 90 0 18 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 772 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 270 36 0 10 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 2 -2 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 3 -2 22 0 | 94 94 0 1 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4 -2 22 0 | 104 62 0 33 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5 -2 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 6 -2 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 7 -3 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 9 -3 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 11 -3 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 13 -3 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 16 -3 22 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 18 -4 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 22 -4 22 0 | 124 124 0 1 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 26 -4 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 30 -5 22 0 | 173 150 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 35 -5 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 41 -5 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 47 -6 22 0 | 154 154 0 1 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 54 -6 22 0 | 205 197 0 51 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 62 -6 22 0 | 147 146 0 2 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 71 -7 22 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 81 -7 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 92 -7 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 104 -7 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 118 -7 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 133 -6 22 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 141 -6 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 149 -6 21 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 158 -6 21 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 167 -6 21 0 | 282 282 0 7 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 177 -5 21 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 187 -5 21 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 197 -5 21 0 | 312 312 0 7 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 208 -4 21 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 219 -4 21 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 231 -3 21 0 | 346 346 0 7 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 243 -3 21 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 256 -2 21 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 269 -2 21 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 283 -1 21 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 297 -1 21 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 312 0 21 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 328 +1 21 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 343 +1 21 0 | 0 0 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 377 +3 21 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 413 +5 21 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 451 +7 21 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 492 +9 21 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 536 +12 21 0 | 0 0 0 600 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 582 +15 21 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 631 +18 21 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 683 +21 21 0 | 3526 735 0 76 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 751 +38 21 0 | 826 826 0 3 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 804 +39 21 0 | 930 837 0 9 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 860 +42 21 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 920 +46 21 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 984 +49 21 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1059 +58 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 1129 +58 21 0 | 1684 1684 0 14 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1205 +62 21 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 1284 +69 20 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 1367 +69 20 0 | 1516 1380 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 1454 +75 20 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 1535 +70 20 0 | 1973 1715 0 50 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 1629 +71 20 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 1727 +76 20 0 | 1909 1738 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1838 +87 20 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1944 +82 20 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 2054 +95 20 0 | 1897 1895 0 16 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 2168 +107 20 0 | 5050 3950 0 11 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 2283 +97 20 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 2414 +113 20 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 2538 +106 20 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 2650 +92 20 0 | 5000 3372 0 1 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 2780 +108 20 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 2913 +110 20 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 3049 +111 20 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 3187 +112 20 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 3328 +113 20 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 3471 +114 20 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 3617 +115 20 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 3766 +117 20 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3916 +117 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 4069 +118 21 0 | 7800 7800 0 1 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 4224 +119 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 4382 +121 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 4541 +122 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 4702 +123 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4865 +124 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 5030 +126 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 5196 +126 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 5364 +127 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 5534 +128 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5705 +129 21 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5878 +131 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 6052 +132 21 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 6228 +134 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 6404 +134 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6761 +136 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 7123 +139 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7488 +141 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7857 +144 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 8230 +147 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8605 +149 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8983 +151 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9363 +153 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9746 +155 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 10130 +157 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10516 +159 21 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1700 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2472 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 13257 -197 22 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13057 -198 22 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12858 -198 22 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12659 -198 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12460 -198 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12261 -198 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12063 -197 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11865 -197 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11667 -197 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11469 -197 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11272 -197 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11075 -197 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10879 -196 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10683 -196 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10487 -196 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10293 -195 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10098 -196 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9905 -195 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9712 -195 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9520 -194 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9329 -194 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9139 -193 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8950 -192 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8762 -192 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8575 -191 21 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8389 -191 21 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8204 -190 21 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8021 -189 21 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7839 -188 21 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7659 -187 21 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7480 -186 21 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7303 -185 21 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7127 -184 21 0 | 7400 7400 0 2 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6953 -183 21 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6781 -182 21 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6611 -180 21 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6443 -179 21 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6276 -178 21 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6112 -176 21 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5950 -175 21 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5790 -173 21 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5632 -171 21 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5476 -170 21 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5172 -166 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4877 -163 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4592 -159 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4317 -155 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4053 -150 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3798 -146 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3536 -160 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3298 -127 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3073 -122 21 0 | 2750 2750 0 1 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2861 -116 20 3 | 0 0 3 3 +3
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2661 -110 20 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2472 -106 20 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2296 -100 20 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2131 -95 20 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1976 -90 20 3 | 0 0 3 3 +3
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1832 -86 21 0 | 1988 1988 0 3 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1699 -80 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1607 -43 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1489 -75 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1380 -70 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1278 -66 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1183 -62 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1094 -59 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1012 -55 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 935 -52 21 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 864 -49 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 799 -45 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 737 -43 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 681 -40 21 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 629 -37 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 580 -35 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 535 -33 21 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 494 -31 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 456 -28 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 421 -26 22 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 388 -25 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 358 -23 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 330 -22 22 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 305 -20 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 33 +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
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2 0 21 0 | 100 50 0 5 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3 0 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4 0 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 5 0 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 6 0 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 7 0 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 9 +1 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 11 +1 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 13 +1 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 15 +1 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 18 +1 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 21 +1 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 25 +2 22 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 29 +2 22 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 33 +2 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 39 +3 22 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 44 +2 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 51 +3 22 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 58 +3 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 66 +4 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 75 +4 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 85 +5 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 96 +6 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 108 +6 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 121 +7 21 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 135 +7 21 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 150 +8 21 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 167 +9 21 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 185 +10 21 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 205 +11 21 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 226 +12 21 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 249 +13 21 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 273 +14 21 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 299 +15 21 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 327 +16 21 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 357 +18 21 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 389 +19 21 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 422 +20 21 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 458 +22 21 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 496 +23 21 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 536 +25 21 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 578 +27 21 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 622 +28 21 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 718 +32 21 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 823 +35 21 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 938 +39 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1063 +43 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1199 +48 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1344 +52 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1524 +80 21 0 | 1429 1429 0 2 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1687 +62 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1862 +67 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2050 +73 21 3 | 0 0 3 3 +3
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 2250 +78 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 2462 +84 21 0 | 2689 2689 0 2 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2685 +89 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2920 +94 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 3165 +99 21 3 | 0 0 3 3 +3
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3421 +104 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3688 +110 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3953 +104 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 4235 +123 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 4526 +128 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4824 +132 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 5129 +136 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 5440 +139 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5758 +143 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 6081 +146 21 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 6410 +149 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6745 +153 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 7083 +155 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 7427 +158 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7775 +161 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 8126 +163 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8481 +165 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8840 +167 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 9202 +170 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9567 +172 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9934 +173 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 10304 +175 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10676 +176 22 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 11051 +178 22 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 547 +6
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 12 580 +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-27 15200 C 0 0 0 0 0 | 0 0 0 9698 -189 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9513 -188 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9329 -188 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9146 -187 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8965 -186 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8785 -185 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8606 -185 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8429 -184 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8254 -182 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8079 -182 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7907 -180 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7736 -179 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7567 -178 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7400 -176 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7234 -175 21 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7070 -174 21 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6908 -173 21 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6748 -171 21 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6590 -170 21 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6434 -168 21 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6280 -167 21 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6128 -165 21 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5978 -164 21 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5831 -161 21 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5685 -160 21 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5400 -156 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5125 -152 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4858 -148 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4600 -144 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4351 -141 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4112 -136 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3859 -154 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3634 -125 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3421 -121 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3218 -116 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3025 -111 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2843 -107 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2670 -103 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2508 -97 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2354 -94 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2209 -90 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2074 -86 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1990 -38 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1870 -83 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1758 -79 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1651 -76 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1551 -72 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1457 -69 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1368 -65 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1284 -63 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1205 -60 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1132 -56 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1062 -54 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 997 -51 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 936 -49 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 878 -47 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 824 -44 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 774 -42 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 726 -40 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 682 -38 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 640 -36 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 601 -34 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 564 -33 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 0 139 +8 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 154 +9 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 170 +9 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 187 +10 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 206 +11 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 226 +12 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 247 +12 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 270 +13 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 295 +15 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 320 +15 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 348 +17 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 377 +18 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 408 +19 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 441 +21 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 475 +22 21 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 511 +23 21 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 549 +24 21 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 589 +26 21 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 631 +27 21 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 675 +29 21 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 721 +30 21 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 769 +32 21 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 819 +33 21 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 872 +36 21 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 926 +37 21 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1041 +41 21 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1166 +45 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1299 +49 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1441 +53 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1592 +56 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1753 +61 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1943 +86 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2119 +66 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2305 +72 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2501 +76 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2709 +81 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2927 +86 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3155 +91 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3391 +94 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3638 +99 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3894 +103 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4158 +107 21 0 | 4089 4089 0 2 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4431 +112 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4711 +114 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4999 +118 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5292 +121 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5592 +125 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5898 +128 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6209 +132 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6525 +134 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6846 +137 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7173 +141 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7503 +143 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7838 +146 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8177 +148 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8519 +150 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8865 +153 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9215 +155 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9567 +157 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9923 +159 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10281 +161 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10642 +163 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11005 +164 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2 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 13434 -198 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13246 -198 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13058 -198 28 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12871 -198 28 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12685 -198 28 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12499 -199 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12315 -198 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12131 -198 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11948 -197 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11765 -198 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11584 -197 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11403 -197 27 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11223 -197 27 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11044 -197 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10866 -197 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10689 -197 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10513 -196 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10338 -196 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10163 -196 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9990 -196 26 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9818 -195 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9647 -195 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9476 -195 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9307 -195 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9139 -194 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8972 -194 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8807 -193 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8642 -193 25 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8479 -192 25 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8316 -192 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8155 -191 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7995 -191 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7837 -190 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7679 -190 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7523 -189 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7368 -188 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7215 -187 24 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7063 -186 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6912 -186 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6762 -185 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6614 -184 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6468 -183 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6322 -183 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6036 -180 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5756 -178 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5481 -176 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5213 -173 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4950 -172 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4695 -168 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4445 -166 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4202 -164 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3966 -160 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3737 -157 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3515 -153 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3299 -150 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3103 -134 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2914 -130 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2732 -127 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2558 -123 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2391 -119 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2231 -114 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2078 -110 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1932 -106 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1793 -102 19 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1660 -98 19 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1535 -94 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1416 -89 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1303 -86 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1197 -81 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1097 -77 18 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1002 -74 18 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 914 -69 18 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 831 -66 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 754 -62 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 682 -58 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 615 -54 17 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 553 -51 17 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 496 -47 17 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 444 -43 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 395 -40 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 351 -37 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 142 0 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 154 0 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 166 0 28 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 179 0 28 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 193 0 28 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 207 -1 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 223 0 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 239 0 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 256 +1 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 273 0 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 292 +1 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 311 +1 27 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 331 +1 27 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 352 +1 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 374 +1 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 397 +1 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 421 +2 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 446 +2 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 471 +2 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 498 +2 26 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 526 +3 26 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 555 +3 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 584 +3 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 615 +3 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 647 +4 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 680 +4 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 715 +5 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 750 +5 25 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 787 +6 25 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 824 +6 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 863 +7 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 903 +7 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 945 +8 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 987 +8 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1031 +9 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1076 +10 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1123 +11 24 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1171 +12 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1220 +12 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1270 +13 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1322 +14 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1376 +15 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1430 +15 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1544 +18 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1664 +20 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1789 +22 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1921 +25 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2058 +26 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2203 +30 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2353 +32 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2510 +34 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2674 +38 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2845 +41 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3023 +45 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3207 +48 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3411 +64 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3622 +68 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3840 +71 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4066 +75 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4299 +79 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4539 +84 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4786 +88 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5040 +92 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5301 +96 19 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5568 +100 19 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5843 +104 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 6124 +109 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6411 +112 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6705 +117 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7005 +121 18 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7310 +124 18 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7622 +129 18 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7939 +132 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8262 +136 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8590 +140 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8923 +144 17 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 9261 +147 17 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9604 +151 17 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9952 +155 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10303 +158 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10659 +161 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 13268 -200 28 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13089 -201 28 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12912 -200 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12735 -200 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12559 -200 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12384 -200 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12210 -200 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12037 -200 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11865 -199 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11693 -200 27 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11523 -199 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11353 -199 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11185 -199 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11017 -199 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10850 -199 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10684 -199 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10519 -198 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10356 -197 26 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10193 -197 26 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10031 -197 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9870 -197 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9710 -196 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9551 -196 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9393 -196 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9236 -196 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9081 -194 25 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8926 -194 25 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8772 -194 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8620 -193 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8468 -193 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8318 -192 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8169 -191 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8021 -191 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7873 -191 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7728 -190 24 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7583 -189 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7439 -189 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7297 -188 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7155 -188 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7015 -187 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6876 -186 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6602 -184 23 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6333 -182 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6068 -181 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5809 -179 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5555 -176 22 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5305 -175 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5061 -173 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4823 -170 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4590 -167 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4362 -165 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4140 -162 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3923 -159 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3727 -141 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3536 -139 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3352 -135 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3173 -132 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3000 -129 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2834 -125 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2673 -121 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2517 -119 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2368 -115 19 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2224 -111 19 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2086 -108 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1954 -104 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1827 -100 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1706 -96 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1589 -93 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-28 12000 P 0 0 0 0 0 | 0 0 0 354 -1 28 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 375 -2 28 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 398 -1 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 421 -1 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 445 -1 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 470 -1 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 496 -1 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 523 -1 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 551 0 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 579 -1 27 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 609 0 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 639 0 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 671 0 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 703 0 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 736 0 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 770 0 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 805 +1 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 842 +2 26 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 879 +2 26 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 917 +2 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 956 +2 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 996 +3 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1037 +3 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1079 +3 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1122 +3 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1167 +5 25 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1212 +5 25 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1258 +5 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1306 +6 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1354 +6 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1404 +7 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1455 +8 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1507 +8 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1559 +8 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1614 +9 24 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1669 +10 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1725 +10 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1783 +11 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1841 +11 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1901 +12 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1962 +13 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2088 +15 23 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2219 +17 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2354 +18 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2495 +20 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2641 +23 22 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2791 +24 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2947 +26 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3109 +29 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3276 +32 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3448 +34 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3626 +37 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3809 +40 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4013 +58 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4222 +60 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4438 +64 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4659 +67 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4886 +70 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5120 +74 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5359 +78 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5603 +80 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5854 +84 19 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6110 +88 19 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6372 +91 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6640 +95 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6913 +99 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 7192 +103 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7475 +106 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-29 13200 C 0 0 0 0 0 | 0 0 0 12500 -201 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12334 -201 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12169 -201 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12005 -201 27 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11842 -201 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11680 -200 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11518 -201 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11358 -200 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11198 -201 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11040 -200 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10882 -200 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10725 -200 26 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10569 -199 26 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10414 -199 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10260 -199 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10107 -198 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9955 -198 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9803 -198 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9653 -197 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9504 -197 25 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9355 -197 25 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9208 -196 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9061 -196 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8915 -196 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8771 -195 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8627 -194 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8484 -194 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8343 -193 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8202 -193 24 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8062 -192 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7923 -192 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7786 -191 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7649 -190 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7513 -190 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7378 -189 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7112 -188 23 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6850 -186 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6592 -184 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6338 -183 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6088 -182 22 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5843 -180 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5602 -178 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5366 -176 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5134 -174 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4907 -171 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4685 -168 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4467 -166 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4270 -148 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4079 -144 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3892 -142 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3711 -139 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3534 -137 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3363 -133 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3197 -130 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3035 -128 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2879 -124 19 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2728 -121 19 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2581 -118 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2440 -114 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2303 -111 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2171 -108 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2044 -105 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-29 13200 P 0 0 0 0 0 | 0 0 0 754 -2 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 788 -2 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 823 -2 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 859 -2 27 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 896 -2 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 934 -1 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 972 -2 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1012 -1 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1052 -2 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1094 -1 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1136 -1 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1179 -1 26 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1223 0 26 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1268 0 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1314 0 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1361 +1 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1409 +1 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1457 +1 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1507 +2 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1558 +2 25 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1609 +2 25 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1662 +3 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1715 +3 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1769 +3 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1825 +4 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1881 +5 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1938 +5 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1997 +6 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2056 +6 24 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2116 +7 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2177 +7 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2240 +8 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2303 +9 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2367 +9 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2432 +10 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2566 +11 23 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2704 +13 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2846 +15 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2992 +16 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3142 +17 22 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3297 +19 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3456 +21 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3620 +23 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3788 +25 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3961 +28 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4139 +31 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4321 +33 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4524 +51 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4733 +55 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4946 +57 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5165 +60 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5388 +62 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5617 +66 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5851 +69 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6089 +71 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6333 +75 19 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6582 +78 19 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6835 +81 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7094 +85 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7357 +88 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7625 +91 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7898 +94 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-30 18400 C 0 0 0 0 0 | 0 0 0 8905 -197 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8767 -196 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8630 -196 24 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8494 -196 24 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8359 -195 24 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8225 -194 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8092 -193 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7959 -193 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7828 -192 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7567 -191 23 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7310 -190 23 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7057 -188 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6807 -187 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6561 -186 22 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6319 -184 22 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6080 -183 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5846 -181 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5615 -179 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5388 -177 21 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5166 -174 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4947 -173 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4750 -153 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4558 -150 20 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4370 -148 20 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4187 -145 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4008 -143 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3834 -140 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3664 -137 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3498 -135 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3337 -132 19 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3180 -129 19 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3028 -126 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2880 -123 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2736 -120 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2597 -117 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2462 -114 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-30 18400 P 0 0 0 0 0 | 0 0 0 2339 +2 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2401 +3 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2464 +3 24 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2528 +3 24 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2593 +4 24 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2659 +5 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2726 +6 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2793 +6 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2862 +7 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3001 +8 23 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3144 +9 23 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3291 +11 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3441 +12 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3595 +13 22 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3753 +15 22 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3914 +16 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4080 +18 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4249 +20 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4422 +22 21 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4600 +25 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4781 +26 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4984 +46 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5192 +49 20 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5404 +51 20 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5621 +54 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5842 +56 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6068 +59 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6298 +62 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6532 +64 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6771 +67 19 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7014 +70 19 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7262 +73 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7514 +76 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7770 +79 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 8031 +82 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8296 +85 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
MARKET PUT/CALL RATIO 0.81
MARKET TOTAL 7412 70319 +1051
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED