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 710 188 17 326 161 716 -150
P AUG-25 25000 709 221 17 253 147 498 +73
C AUG-25 26000 679 99 18 185 83 1111 -95
C AUG-25 25800 607 137 18 260 115 869 -120
P AUG-25 25200 553 312 17 350 206 383 +108
C AUG-25 25400 524 254 17 426 220 631 -184
P AUG-25 24600 417 110 17 120 71 399 +38
P AUG-25 24800 362 158 17 175 105 498 +54
C AUG-25 26200 294 72 19 146 59 625 -74
C OCT-25 27000 278 323 20 335 309 590 -95
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 AUG 2025, THURSDAY 15 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 7735 -332 0 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 7635 -332 0 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 7535 -332 0 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 7435 -332 0 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 7335 -332 0 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 7235 -332 0 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 7135 -332 0 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 7035 -332 0 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 6935 -332 0 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 6835 -332 0 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 6735 -332 0 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 6635 -332 0 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 6535 -332 0 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 6435 -332 0 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 6335 -332 0 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 6235 -332 0 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 6135 -332 0 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 6035 -332 0 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 5935 -332 0 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 5835 -332 0 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 5735 -332 0 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 5635 -332 0 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 5535 -332 0 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 5435 -332 0 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 5335 -332 0 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 5235 -332 0 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 5035 -332 0 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 4835 -332 0 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 4635 -332 0 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 4435 -332 0 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 4235 -332 0 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 4035 -332 0 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 3835 -332 0 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 3635 -332 0 0 | 2488 1325 0 3 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 3435 -332 0 0 | 3793 1223 0 2 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 3235 -332 0 0 | 0 0 0 2 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 3035 -332 0 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 2835 -332 0 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 2636 -332 21 0 | 2360 1264 0 4 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 2436 -332 20 0 | 1160 1160 0 2 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 2238 -331 20 0 | 2150 1070 0 59 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 2044 -326 22 0 | 2398 879 0 105 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1847 -327 21 0 | 1405 702 0 48 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 1653 -323 20 0 | 1431 647 0 29 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 1459 -322 19 0 | 1252 581 0 59 0
AUG-25 24000 C 1470 1482 1432 1433 10 | 0 0 0 1265 -323 18 0 | 1752 554 10 71 -10
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 1080 -320 18 0 | 1422 519 0 52 0
AUG-25 24400 C 998 998 998 998 1 | 942 942 860 901 -313 17 27 | 1416 420 28 96 +20
AUG-25 24600 C 0 0 0 0 0 | 805 815 800 734 -296 17 15 | 1248 340 15 326 +11
AUG-25 24800 C 826 826 826 826 3 | 530 572 530 585 -272 17 12 | 1246 263 15 578 -4
AUG-25 25000 C 702 702 480 520 26 | 500 512 410 454 -245 17 78 | 1120 204 104 550 +3
AUG-25 25200 C 540 543 370 412 48 | 378 404 305 344 -216 17 202 | 986 174 250 486 -15
AUG-25 25400 C 426 426 281 308 71 | 290 306 220 254 -184 17 453 | 858 128 524 631 +92
AUG-25 25600 C 321 326 216 241 113 | 219 227 161 188 -150 17 597 | 755 102 710 716 -49
AUG-25 25800 C 245 260 150 161 153 | 160 166 115 137 -120 18 454 | 670 80 607 869 -78
AUG-25 26000 C 183 185 112 124 103 | 118 121 83 99 -95 18 576 | 580 64 679 1111 +91
AUG-25 26200 C 146 146 86 86 81 | 85 88 59 72 -74 19 213 | 498 50 294 625 -27
AUG-25 26400 C 108 108 64 64 33 | 63 63 43 51 -58 19 106 | 435 38 139 394 0
AUG-25 26600 C 76 76 44 50 29 | 46 47 32 38 -43 20 144 | 390 29 173 533 +39
AUG-25 26800 C 50 50 37 40 16 | 32 34 24 27 -33 20 86 | 338 23 102 503 +32
AUG-25 27000 C 35 35 29 29 10 | 25 26 18 19 -25 21 111 | 290 17 121 978 +45
AUG-25 27200 C 32 32 20 20 22 | 18 19 14 13 -20 21 52 | 240 13 74 304 +15
AUG-25 27400 C 16 17 16 17 3 | 15 15 11 9 -16 21 52 | 216 11 55 430 +24
AUG-25 27600 C 19 19 14 14 14 | 11 12 9 7 -11 22 33 | 190 9 47 497 +13
AUG-25 27800 C 14 14 14 14 1 | 10 10 7 5 -9 22 31 | 166 7 32 270 +11
AUG-25 28000 C 0 0 0 0 0 | 8 8 6 4 -6 23 73 | 155 6 73 423 -1
AUG-25 28200 C 0 0 0 0 0 | 6 6 5 3 -5 24 40 | 160 5 40 277 -3
AUG-25 28400 C 0 0 0 0 0 | 5 5 5 2 -4 24 20 | 133 4 20 85 0
AUG-25 28600 C 5 5 5 5 1 | 4 4 4 1 -3 23 16 | 103 3 17 101 -1
AUG-25 28800 C 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 81 3 0 60 0
AUG-25 29000 C 0 0 0 0 0 | 2 3 2 1 -1 26 2 | 74 2 2 122 0
AUG-25 29200 C 3 3 3 3 2 | 0 0 0 1 0 27 0 | 57 2 2 55 0
AUG-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 53 2 0 71 0
AUG-25 29600 C 3 3 3 3 1 | 2 2 2 1 0 29 29 | 47 1 30 43 +14
AUG-25 29800 C 2 2 2 2 1 | 0 0 0 1 0 30 0 | 42 2 1 13 -1
AUG-25 30000 C 2 2 2 2 2 | 0 0 0 1 0 31 0 | 36 2 2 77 -2
AUG-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 32 2 0 21 0
AUG-25 30400 C 0 0 0 0 0 | 1 1 1 1 0 34 7 | 30 1 7 39 +7
AUG-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 35 10 | 28 1 10 66 +4
AUG-25 30800 C 0 0 0 0 0 | 1 1 1 1 0 36 1 | 26 1 1 165 -1
TOTAL CALL 744 | TOTAL CALL 3440 | TOTAL CALL 4184 11953 +229
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 | 2 2 2 1 0 64 3 | 124 1 3 226 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 150 2 0 33 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 86 1 0 29 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 58 2 0 5 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 126 16 0 10 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 75 2 0 23 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 60 17 0 3 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 150 2 0 3 0
AUG-25 18300 P 3 3 3 3 3 | 2 2 2 1 0 57 6 | 85 2 9 24 +4
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 83 1 0 26 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 93 2 0 8 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 134 2 0 12 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 103 15 0 3 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 112 2 0 10 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 117 3 0 26 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 208 5 0 31 0
AUG-25 19100 P 0 0 0 0 0 | 2 2 2 1 0 50 5 | 123 1 5 73 +5
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 134 25 0 202 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 134 2 0 135 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 130 3 0 39 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 273 3 0 108 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 227 3 0 55 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 178 3 0 95 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 329 3 0 101 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 347 4 0 50 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 360 3 0 126 0
AUG-25 20200 P 4 4 4 4 1 | 4 4 3 1 0 40 4 | 398 3 5 68 -4
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 261 4 0 68 0
AUG-25 20600 P 0 0 0 0 0 | 4 4 4 1 0 37 4 | 256 4 4 136 -3
AUG-25 20800 P 6 6 5 5 3 | 0 0 0 1 0 35 0 | 365 5 3 217 +1
AUG-25 21000 P 5 7 5 7 3 | 5 5 5 1 0 34 2 | 592 5 5 489 -3
AUG-25 21200 P 0 0 0 0 0 | 5 5 5 1 0 32 8 | 440 5 8 146 +6
AUG-25 21400 P 7 7 7 7 1 | 7 7 6 1 0 31 16 | 530 6 17 807 -6
AUG-25 21600 P 0 0 0 0 0 | 7 7 6 1 0 29 9 | 612 6 9 632 -4
AUG-25 21800 P 8 8 8 8 1 | 7 7 6 1 0 27 12 | 876 6 13 255 -1
AUG-25 22000 P 9 9 9 9 1 | 9 9 7 1 0 26 16 | 624 7 17 696 +2
AUG-25 22200 P 0 0 0 0 0 | 9 9 8 1 0 24 28 | 736 8 28 376 -15
AUG-25 22400 P 10 10 9 10 6 | 9 9 9 1 0 23 1 | 746 9 7 526 -3
AUG-25 22600 P 11 12 11 12 7 | 11 11 10 1 0 21 72 | 777 10 79 586 -1
AUG-25 22800 P 12 13 12 13 5 | 13 13 10 2 +1 21 98 | 945 10 103 409 +73
AUG-25 23000 P 14 15 14 15 6 | 14 14 11 3 +1 20 59 | 1359 11 65 569 -30
AUG-25 23200 P 16 16 16 16 2 | 16 16 13 5 +2 20 44 | 1471 13 46 288 -16
AUG-25 23400 P 17 19 17 19 18 | 19 19 15 8 +3 20 46 | 1410 14 64 372 +9
AUG-25 23600 P 20 22 20 21 17 | 23 24 19 13 +4 19 40 | 1060 16 57 612 +16
AUG-25 23800 P 24 30 24 30 9 | 29 30 25 21 +7 19 87 | 1201 20 96 604 -1
AUG-25 24000 P 29 43 29 41 42 | 38 40 33 34 +12 19 60 | 1417 25 102 440 +3
AUG-25 24200 P 38 54 38 54 19 | 53 56 45 49 +15 18 110 | 871 32 129 488 +22
AUG-25 24400 P 50 76 48 69 52 | 72 80 63 75 +25 18 183 | 1000 42 235 385 -62
AUG-25 24600 P 72 113 71 113 42 | 105 120 90 110 +38 17 375 | 975 58 417 399 -58
AUG-25 24800 P 105 155 105 144 59 | 152 175 133 158 +54 17 303 | 1122 80 362 498 -14
AUG-25 25000 P 147 224 147 205 132 | 220 253 192 221 +73 17 577 | 2734 113 709 498 +11
AUG-25 25200 P 210 315 206 297 106 | 303 350 272 312 +108 17 447 | 1459 155 553 383 +20
AUG-25 25400 P 275 412 275 412 115 | 408 458 370 422 +144 17 64 | 2500 222 179 497 -19
AUG-25 25600 P 388 471 378 471 14 | 540 600 507 554 +175 17 24 | 1660 285 38 347 -11
AUG-25 25800 P 600 660 600 660 2 | 675 710 656 704 +209 18 7 | 1410 379 9 123 +1
AUG-25 26000 P 658 837 652 837 34 | 837 856 805 865 +225 18 6 | 1600 505 40 102 -33
AUG-25 26200 P 0 0 0 0 0 | 1050 1050 1050 1040 +256 19 4 | 1426 697 4 13 +3
AUG-25 26400 P 0 0 0 0 0 | 1232 1232 1220 1220 +273 19 5 | 2300 820 5 19 +3
AUG-25 26600 P 0 0 0 0 0 | 1434 1434 1420 1407 +290 20 6 | 1690 1000 6 4 +3
AUG-25 26800 P 0 0 0 0 0 | 1660 1660 1645 1600 +302 21 3 | 2404 1338 3 0 -3
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 1793 +315 22 0 | 1966 1568 0 3 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 1985 +319 23 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 2181 +324 23 0 | 1993 1945 0 2 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 2371 +320 21 0 | 1906 1899 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 2569 +323 22 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 2768 +325 22 0 | 2989 2941 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 2967 +327 23 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 3167 +329 24 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 3366 +329 23 0 | 5200 5200 0 1 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 3566 +330 25 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 3766 +331 26 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 3965 +330 0 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 4165 +331 0 0 | 0 0 0 0 0
AUG-25 29600 P 0 0 0 0 0 | 0 0 0 4365 +331 0 0 | 0 0 0 0 0
AUG-25 29800 P 0 0 0 0 0 | 0 0 0 4565 +331 0 0 | 0 0 0 0 0
AUG-25 30000 P 0 0 0 0 0 | 0 0 0 4765 +331 0 0 | 0 0 0 0 0
AUG-25 30200 P 0 0 0 0 0 | 0 0 0 4965 +332 0 0 | 0 0 0 0 0
AUG-25 30400 P 0 0 0 0 0 | 0 0 0 5165 +332 0 0 | 0 0 0 0 0
AUG-25 30600 P 0 0 0 0 0 | 0 0 0 5365 +332 0 0 | 0 0 0 0 0
AUG-25 30800 P 0 0 0 0 0 | 0 0 0 5565 +332 0 0 | 0 0 0 0 0
TOTAL PUT 700 | TOTAL PUT 2734 | TOTAL PUT 3434 13514 -105
| MONTH PUT/CALL RATIO 0.82
| MONTH TOTAL 7618 25467 +124
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 11558 -327 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 11458 -327 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 11358 -327 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 11258 -327 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 11158 -327 0 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 11058 -327 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10958 -327 0 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 10858 -327 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 10758 -327 0 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 10658 -327 0 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 10558 -327 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 10458 -327 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 10358 -327 0 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 10258 -327 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 10158 -327 0 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 10058 -327 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9958 -327 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 9858 -327 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 9758 -327 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 9658 -327 0 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 9558 -327 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 9458 -327 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 9358 -327 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 9258 -327 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 9158 -327 0 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 9058 -327 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8958 -327 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 8858 -327 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 8758 -327 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 8658 -327 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 8558 -327 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 8458 -327 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 8358 -327 0 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 8258 -327 0 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 8158 -327 0 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 8058 -327 0 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7958 -327 0 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 7858 -327 0 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 7758 -327 0 0 | 7548 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 7658 -327 0 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 7558 -327 0 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 7458 -327 0 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 7358 -327 0 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 7258 -327 0 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 7158 -327 0 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 7058 -327 0 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6958 -327 0 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 6858 -327 0 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 6758 -327 0 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 6658 -327 0 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 6558 -327 0 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 6458 -327 0 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 6358 -327 0 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 6258 -327 0 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 6158 -327 0 0 | 5447 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 6058 -327 0 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5958 -327 0 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5858 -327 0 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 5758 -327 0 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 5658 -327 0 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 5558 -327 0 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 5458 -327 0 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 5358 -328 0 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 5258 -328 0 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 5159 -327 22 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4959 -327 21 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4759 -328 20 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 4560 -327 21 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 4361 -327 21 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 4162 -327 21 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3963 -328 20 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3765 -328 20 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3568 -327 20 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 3372 -327 20 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 3177 -327 20 0 | 2800 440 0 407 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2983 -326 20 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2792 -325 19 0 | 2480 634 0 8 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2602 -324 19 0 | 1300 596 0 243 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2416 -322 19 0 | 2600 565 0 77 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 2232 -320 19 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 2053 -316 19 0 | 1960 533 0 600 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1879 -311 19 0 | 2100 386 0 20 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1709 -307 19 0 | 2170 480 0 44 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1546 -300 19 0 | 1460 402 0 18 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1377 -305 18 0 | 1580 310 0 309 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1231 -292 18 0 | 1740 452 0 98 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1077 -295 18 0 | 1365 358 0 890 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 956 -243 18 0 | 1520 338 0 63 0
SEP-25 24800 C 1040 1040 1040 1040 3 | 880 880 880 835 -229 18 5 | 1352 305 8 114 +5
SEP-25 25000 C 773 773 773 773 1 | 755 783 700 723 -216 18 13 | 1350 182 14 548 +2
SEP-25 25200 C 705 710 705 710 2 | 600 644 594 624 -208 18 6 | 1560 225 8 292 +2
SEP-25 25400 C 620 620 613 613 2 | 585 585 506 535 -193 18 36 | 1514 200 38 228 +8
SEP-25 25600 C 534 535 534 535 4 | 512 512 446 461 -174 18 27 | 1137 192 31 240 +8
SEP-25 25800 C 462 465 453 459 7 | 414 427 380 397 -155 18 4 | 1088 229 11 306 0
SEP-25 26000 C 471 471 387 387 11 | 367 380 326 340 -141 18 68 | 1265 150 79 832 +44
SEP-25 26200 C 354 354 338 338 2 | 314 321 290 293 -125 19 24 | 713 183 26 343 +14
SEP-25 26400 C 328 328 300 300 5 | 270 276 237 252 -113 19 62 | 661 168 67 141 +39
SEP-25 26600 C 281 281 241 241 4 | 231 239 205 216 -101 19 30 | 580 134 34 278 +17
SEP-25 26800 C 0 0 0 0 0 | 186 186 186 185 -90 20 1 | 670 138 1 124 0
SEP-25 27000 C 193 193 193 193 1 | 171 175 152 159 -80 20 20 | 898 106 21 514 +14
SEP-25 27200 C 170 170 166 166 5 | 150 150 129 136 -71 20 17 | 456 102 22 138 +3
SEP-25 27400 C 0 0 0 0 0 | 120 120 115 117 -62 20 4 | 350 90 4 306 +1
SEP-25 27600 C 124 124 124 124 1 | 109 109 95 101 -54 21 21 | 491 81 22 127 +15
SEP-25 27800 C 0 0 0 0 0 | 97 97 95 87 -47 21 25 | 678 75 25 120 +18
SEP-25 28000 C 102 102 93 93 6 | 83 83 68 76 -40 21 26 | 714 61 32 948 -13
SEP-25 28200 C 82 82 82 82 2 | 70 70 58 66 -35 22 36 | 341 54 38 380 -4
SEP-25 28400 C 69 69 69 69 1 | 61 61 51 57 -31 22 14 | 244 45 15 72 +3
SEP-25 28600 C 76 76 75 75 4 | 55 55 49 49 -27 22 7 | 275 40 11 52 +5
SEP-25 28800 C 54 54 53 53 2 | 46 47 42 42 -24 22 40 | 337 38 42 258 +42
SEP-25 29000 C 57 57 43 43 8 | 37 37 37 37 -21 23 4 | 405 34 12 83 +4
SEP-25 29200 C 0 0 0 0 0 | 31 33 31 32 -19 23 19 | 381 28 19 239 +4
SEP-25 29400 C 0 0 0 0 0 | 32 32 28 28 -17 23 12 | 276 24 12 55 0
SEP-25 29600 C 32 33 32 33 3 | 25 25 25 24 -16 24 2 | 310 21 5 32 -1
SEP-25 29800 C 30 30 30 30 1 | 25 25 22 21 -13 24 4 | 232 19 5 53 -5
SEP-25 30000 C 27 27 24 24 4 | 22 22 20 18 -12 24 6 | 426 20 10 515 0
SEP-25 30200 C 0 0 0 0 0 | 20 20 17 16 -10 24 3 | 85 17 3 9 +1
SEP-25 30400 C 0 0 0 0 0 | 0 0 0 13 -10 24 0 | 30 20 0 5 0
SEP-25 30600 C 0 0 0 0 0 | 0 0 0 12 -7 25 0 | 27 27 0 1 0
SEP-25 30800 C 17 17 17 17 3 | 15 15 13 11 -6 25 6 | 50 8 9 136 +6
TOTAL CALL 82 | TOTAL CALL 542 | TOTAL CALL 624 10660 +232
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 56 0 | 275 2 0 76 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 234 9 0 26 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 260 3 0 24 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 81 3 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 56 3 0 1 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 88 3 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 272 3 0 20 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 299 16 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 208 4 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 282 4 0 8 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 327 18 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 128 18 0 11 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 572 46 0 3 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 762 8 0 89 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 385 5 0 19 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 166 32 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 165 8 0 14 0
SEP-25 16500 P 0 0 0 0 0 | 5 5 5 1 0 39 1 | 474 5 1 16 +1
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 188 5 0 4 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 835 5 0 8 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 613 5 0 206 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 485 4 0 16 0
SEP-25 17000 P 0 0 0 0 0 | 6 6 6 1 0 37 2 | 800 3 2 156 +2
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 582 67 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 905 22 0 4 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 514 3 0 17 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1453 8 0 228 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 719 7 0 26 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 725 9 0 203 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1000 9 0 11 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 738 8 0 11 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 903 12 0 22 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 900 9 0 230 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 695 15 0 13 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1146 12 0 327 0
SEP-25 18300 P 0 0 0 0 0 | 9 9 8 1 0 30 32 | 1193 8 32 37 +32
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1242 12 0 17 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1269 12 0 13 0
SEP-25 18600 P 12 12 12 12 1 | 10 10 10 1 0 29 1 | 1064 10 2 13 +2
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1241 12 0 13 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1363 17 0 4 0
SEP-25 18900 P 0 0 0 0 0 | 10 10 10 1 0 27 1 | 1394 10 1 267 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1504 14 0 194 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1486 21 0 18 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1541 14 0 23 -3
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1562 35 0 8 0
SEP-25 19400 P 0 0 0 0 0 | 14 14 13 1 0 25 3 | 1745 13 3 38 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1805 14 0 13 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1752 15 0 88 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1806 15 0 149 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1838 16 0 47 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1738 16 0 926 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1989 16 0 571 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 1840 19 0 68 0
SEP-25 20400 P 20 21 20 20 6 | 21 21 20 1 0 20 5 | 2020 20 11 259 0
SEP-25 20600 P 22 22 22 22 1 | 21 21 21 2 0 21 4 | 1867 21 5 223 -1
SEP-25 20800 P 23 23 23 23 1 | 0 0 0 3 0 21 0 | 1908 22 1 457 0
SEP-25 21000 P 26 26 26 26 2 | 0 0 0 4 -1 21 0 | 2346 24 2 553 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 6 0 21 0 | 1181 27 0 88 0
SEP-25 21400 P 32 32 32 32 5 | 31 31 28 8 0 20 12 | 1687 28 17 168 +2
SEP-25 21600 P 35 35 35 35 1 | 33 33 33 11 0 20 4 | 640 32 5 144 0
SEP-25 21800 P 39 39 39 39 3 | 39 39 35 14 0 20 21 | 1522 35 24 522 +16
SEP-25 22000 P 43 46 43 44 10 | 43 43 39 19 0 20 10 | 1450 38 20 836 +9
SEP-25 22200 P 0 0 0 0 0 | 50 50 44 26 +1 20 11 | 928 43 11 99 -1
SEP-25 22400 P 57 57 57 57 1 | 56 56 51 35 +2 20 34 | 934 49 35 619 -1
SEP-25 22600 P 66 70 66 70 13 | 67 67 60 46 +4 19 8 | 1880 56 21 179 -6
SEP-25 22800 P 77 77 77 77 1 | 77 77 70 59 +5 19 14 | 1675 64 15 158 -5
SEP-25 23000 P 90 90 89 89 10 | 91 91 83 77 +8 19 19 | 3790 73 29 186 +3
SEP-25 23200 P 0 0 0 0 0 | 107 107 98 98 +11 19 14 | 4270 84 14 271 +14
SEP-25 23400 P 0 0 0 0 0 | 127 127 118 121 +12 19 7 | 1105 100 7 66 +6
SEP-25 23600 P 149 149 149 149 3 | 151 157 143 148 +18 19 31 | 3310 115 34 298 +16
SEP-25 23800 P 155 174 155 174 6 | 188 194 177 182 +26 18 37 | 1833 142 43 163 +22
SEP-25 24000 P 216 219 209 219 5 | 230 238 210 224 +33 18 24 | 4830 168 29 396 +5
SEP-25 24200 P 232 266 232 266 5 | 271 293 257 273 +42 18 66 | 1011 204 71 197 +42
SEP-25 24400 P 0 0 0 0 0 | 331 340 318 330 +52 18 12 | 1300 246 12 954 -4
SEP-25 24600 P 366 378 366 378 2 | 393 393 393 395 +63 18 1 | 2054 294 3 118 0
SEP-25 24800 P 447 450 447 450 2 | 469 490 444 473 +80 18 12 | 931 340 14 178 +1
SEP-25 25000 P 518 545 518 545 6 | 563 579 560 563 +100 18 7 | 6000 410 13 172 +1
SEP-25 25200 P 0 0 0 0 0 | 694 700 675 664 +116 18 8 | 4613 490 8 108 -1
SEP-25 25400 P 658 750 658 750 3 | 743 790 743 778 +128 18 4 | 921 600 7 82 +4
SEP-25 25600 P 0 0 0 0 0 | 868 868 866 902 +152 18 2 | 1349 669 2 24 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 1035 +167 18 0 | 800 792 0 2 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 1178 +181 18 1 | 6380 1150 1 27 +1
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 1329 +196 19 0 | 1043 1043 0 3 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 1488 +210 19 1 | 1913 1400 1 4 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 1652 +222 19 0 | 1977 1874 0 2 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 1833 +234 20 0 | 2356 1880 0 2 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 2006 +245 20 0 | 2233 2226 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 2183 +255 20 0 | 2567 2364 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 2362 +262 21 0 | 2132 1968 0 1 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 2545 +270 21 0 | 4105 4105 0 2 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 2731 +277 21 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 2918 +283 21 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 3107 +288 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 3298 +293 22 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 3490 +297 22 0 | 3180 3180 0 2 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 3684 +302 22 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 3878 +305 23 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 4073 +307 23 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 4269 +310 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 4465 +312 23 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 4662 +314 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 4860 +316 24 0 | 10370 10000 0 0 0
SEP-25 30200 P 0 0 0 0 0 | 0 0 0 5057 +317 24 0 | 0 0 0 0 0
SEP-25 30400 P 0 0 0 0 0 | 0 0 0 5255 +318 24 0 | 0 0 0 0 0
SEP-25 30600 P 0 0 0 0 0 | 0 0 0 5454 +320 25 0 | 0 0 0 0 0
SEP-25 30800 P 0 0 0 0 0 | 0 0 0 5652 +320 25 0 | 0 0 0 0 0
TOTAL PUT 87 | TOTAL PUT 409 | TOTAL PUT 496 11991 +157
| MONTH PUT/CALL RATIO 0.79
| MONTH TOTAL 1120 22651 +389
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 6207 -332 22 0 | 0 0 0 0 0
OCT-25 19100 C 0 0 0 0 0 | 0 0 0 6107 -332 22 0 | 0 0 0 0 0
OCT-25 19200 C 0 0 0 0 0 | 0 0 0 6007 -332 21 0 | 0 0 0 0 0
OCT-25 19300 C 0 0 0 0 0 | 0 0 0 5908 -331 22 0 | 0 0 0 0 0
OCT-25 19400 C 0 0 0 0 0 | 0 0 0 5808 -332 21 0 | 0 0 0 0 0
OCT-25 19500 C 0 0 0 0 0 | 0 0 0 5708 -332 21 0 | 0 0 0 0 0
OCT-25 19600 C 0 0 0 0 0 | 0 0 0 5609 -332 21 0 | 0 0 0 0 0
OCT-25 19700 C 0 0 0 0 0 | 0 0 0 5510 -331 21 0 | 0 0 0 0 0
OCT-25 19800 C 0 0 0 0 0 | 0 0 0 5410 -332 21 0 | 0 0 0 0 0
OCT-25 19900 C 0 0 0 0 0 | 0 0 0 5311 -332 21 0 | 0 0 0 0 0
OCT-25 20000 C 0 0 0 0 0 | 0 0 0 5212 -331 21 0 | 0 0 0 0 0
OCT-25 20200 C 0 0 0 0 0 | 0 0 0 5014 -331 21 0 | 0 0 0 0 0
OCT-25 20400 C 0 0 0 0 0 | 0 0 0 4817 -331 21 0 | 0 0 0 0 0
OCT-25 20600 C 0 0 0 0 0 | 0 0 0 4620 -330 21 0 | 0 0 0 0 0
OCT-25 20800 C 0 0 0 0 0 | 0 0 0 4424 -330 21 0 | 0 0 0 0 0
OCT-25 21000 C 0 0 0 0 0 | 0 0 0 4229 -330 20 0 | 0 0 0 0 0
OCT-25 21200 C 0 0 0 0 0 | 0 0 0 4036 -328 20 0 | 0 0 0 0 0
OCT-25 21400 C 0 0 0 0 0 | 0 0 0 3844 -327 20 0 | 0 0 0 0 0
OCT-25 21600 C 0 0 0 0 0 | 0 0 0 3653 -326 20 0 | 0 0 0 0 0
OCT-25 21800 C 0 0 0 0 0 | 0 0 0 3464 -324 20 0 | 0 0 0 0 0
OCT-25 22000 C 0 0 0 0 0 | 0 0 0 3277 -323 20 0 | 3150 3150 0 1 0
OCT-25 22200 C 0 0 0 0 0 | 0 0 0 3093 -320 20 0 | 0 0 0 0 0
OCT-25 22400 C 0 0 0 0 0 | 0 0 0 2912 -317 20 0 | 0 0 0 0 0
OCT-25 22600 C 0 0 0 0 0 | 0 0 0 2734 -314 20 0 | 0 0 0 0 0
OCT-25 22800 C 0 0 0 0 0 | 0 0 0 2559 -311 20 0 | 0 0 0 0 0
OCT-25 23000 C 0 0 0 0 0 | 0 0 0 2388 -307 20 0 | 0 0 0 0 0
OCT-25 23200 C 0 0 0 0 0 | 0 0 0 2222 -301 19 0 | 0 0 0 0 0
OCT-25 23400 C 0 0 0 0 0 | 0 0 0 2060 -296 19 0 | 0 0 0 0 0
OCT-25 23600 C 0 0 0 0 0 | 0 0 0 1903 -290 19 0 | 0 0 0 0 0
OCT-25 23800 C 0 0 0 0 0 | 0 0 0 1752 -283 19 0 | 1490 1490 0 1 0
OCT-25 24000 C 0 0 0 0 0 | 0 0 0 1603 -279 19 0 | 0 0 0 2 0
OCT-25 24200 C 0 0 0 0 0 | 0 0 0 1463 -272 19 0 | 1880 920 0 10 0
OCT-25 24400 C 0 0 0 0 0 | 0 0 0 1329 -264 19 0 | 0 0 0 0 0
OCT-25 24600 C 0 0 0 0 0 | 0 0 0 1205 -221 19 0 | 1089 1089 0 1 0
OCT-25 24800 C 0 0 0 0 0 | 0 0 0 1090 -208 19 0 | 1017 938 0 1 0
OCT-25 25000 C 0 0 0 0 0 | 0 0 0 978 -200 19 0 | 1141 640 0 12 0
OCT-25 25200 C 0 0 0 0 0 | 0 0 0 879 -197 19 0 | 1200 560 0 43 0
OCT-25 25400 C 861 861 861 861 1 | 0 0 0 787 -187 19 0 | 1087 599 1 50 0
OCT-25 25600 C 0 0 0 0 0 | 0 0 0 706 -172 19 0 | 979 550 0 56 0
OCT-25 25800 C 0 0 0 0 0 | 630 632 630 632 -158 19 2 | 979 630 2 35 +2
OCT-25 26000 C 623 623 616 622 6 | 603 603 566 565 -147 19 11 | 880 413 17 108 +5
OCT-25 26200 C 0 0 0 0 0 | 520 538 519 506 -135 19 16 | 885 324 16 45 +3
OCT-25 26400 C 0 0 0 0 0 | 465 482 455 453 -124 19 66 | 796 305 66 180 +42
OCT-25 26600 C 0 0 0 0 0 | 416 439 400 406 -112 20 67 | 770 308 67 177 +54
OCT-25 26800 C 0 0 0 0 0 | 372 384 372 362 -103 20 39 | 529 250 39 72 +33
OCT-25 27000 C 0 0 0 0 0 | 335 335 309 323 -95 20 278 | 668 228 278 590 +201
OCT-25 27200 C 0 0 0 0 0 | 300 300 274 289 -86 20 138 | 535 210 138 312 +111
OCT-25 27400 C 0 0 0 0 0 | 0 0 0 258 -79 20 0 | 345 198 0 42 0
OCT-25 27600 C 285 285 285 285 1 | 235 235 223 232 -72 20 2 | 502 163 3 38 +1
OCT-25 27800 C 0 0 0 0 0 | 214 214 194 208 -65 21 12 | 304 168 12 59 +5
OCT-25 28000 C 208 214 208 214 3 | 193 193 185 186 -59 21 9 | 411 144 12 74 +12
OCT-25 28200 C 0 0 0 0 0 | 0 0 0 167 -53 21 0 | 326 125 0 22 0
OCT-25 28400 C 160 160 160 160 1 | 0 0 0 149 -49 21 0 | 237 118 1 20 0
OCT-25 28600 C 0 0 0 0 0 | 124 124 124 134 -44 22 1 | 304 106 1 21 +1
OCT-25 28800 C 140 140 135 137 3 | 0 0 0 120 -41 22 0 | 282 93 3 39 0
OCT-25 29000 C 121 121 121 121 1 | 107 107 106 107 -38 22 4 | 250 86 5 36 +5
OCT-25 29200 C 109 109 109 109 4 | 90 90 90 96 -34 22 1 | 241 82 5 32 +4
OCT-25 29400 C 0 0 0 0 0 | 0 0 0 87 -30 22 0 | 241 68 0 14 0
OCT-25 29600 C 0 0 0 0 0 | 73 75 73 78 -27 22 3 | 179 62 3 40 0
OCT-25 29800 C 0 0 0 0 0 | 0 0 0 70 -25 23 0 | 156 57 0 22 0
OCT-25 30000 C 72 75 72 75 4 | 0 0 0 63 -22 23 0 | 151 50 4 38 +4
OCT-25 30200 C 0 0 0 0 0 | 0 0 0 57 -20 23 0 | 90 76 0 2 0
OCT-25 30400 C 0 0 0 0 0 | 0 0 0 50 -20 23 0 | 123 47 0 3 0
OCT-25 30600 C 0 0 0 0 0 | 0 0 0 45 -18 23 0 | 111 38 0 1 0
OCT-25 30800 C 0 0 0 0 0 | 0 0 0 40 -17 23 0 | 110 44 0 13 0
TOTAL CALL 24 | TOTAL CALL 649 | TOTAL CALL 673 2212 +483
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 86 24 0 201 0
OCT-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 97 9 0 3 0
OCT-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 78 36 0 11 0
OCT-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 92 62 0 71 0
OCT-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 19 0 | 105 68 0 6 0
OCT-25 19500 P 0 0 0 0 0 | 0 0 0 2 +1 20 0 | 75 32 0 3 0
OCT-25 19600 P 0 0 0 0 0 | 0 0 0 3 +1 21 0 | 113 42 0 3 0
OCT-25 19700 P 0 0 0 0 0 | 0 0 0 4 +1 21 0 | 118 30 0 16 0
OCT-25 19800 P 0 0 0 0 0 | 0 0 0 5 +1 21 0 | 114 60 0 204 0
OCT-25 19900 P 0 0 0 0 0 | 32 32 32 6 +1 21 1 | 62 32 1 4 +1
OCT-25 20000 P 0 0 0 0 0 | 34 34 34 7 +1 21 2 | 138 34 2 58 0
OCT-25 20200 P 38 38 38 38 1 | 0 0 0 9 +1 21 0 | 152 36 1 238 +1
OCT-25 20400 P 0 0 0 0 0 | 40 40 40 12 +1 21 2 | 160 39 2 44 0
OCT-25 20600 P 0 0 0 0 0 | 45 45 45 16 +2 21 2 | 173 43 2 70 0
OCT-25 20800 P 0 0 0 0 0 | 0 0 0 20 +2 21 0 | 197 49 0 83 0
OCT-25 21000 P 0 0 0 0 0 | 0 0 0 25 +3 21 0 | 234 50 0 106 0
OCT-25 21200 P 0 0 0 0 0 | 62 62 62 32 +4 21 2 | 228 55 2 15 0
OCT-25 21400 P 0 0 0 0 0 | 0 0 0 40 +5 21 0 | 289 60 0 18 0
OCT-25 21600 P 0 0 0 0 0 | 0 0 0 49 +6 20 0 | 260 67 0 144 0
OCT-25 21800 P 82 82 82 82 1 | 0 0 0 61 +8 20 0 | 315 76 1 28 +1
OCT-25 22000 P 0 0 0 0 0 | 0 0 0 75 +10 20 0 | 363 85 0 196 0
OCT-25 22200 P 0 0 0 0 0 | 112 112 112 91 +12 20 2 | 418 101 2 163 +1
OCT-25 22400 P 0 0 0 0 0 | 0 0 0 110 +15 20 0 | 410 103 0 45 0
OCT-25 22600 P 0 0 0 0 0 | 139 139 139 133 +19 20 2 | 512 119 2 22 0
OCT-25 22800 P 0 0 0 0 0 | 160 160 160 159 +22 20 5 | 633 136 5 36 +5
OCT-25 23000 P 180 186 178 186 4 | 191 195 188 184 +22 20 5 | 710 155 9 80 -2
OCT-25 23200 P 0 0 0 0 0 | 218 218 218 213 +25 19 1 | 706 172 1 17 0
OCT-25 23400 P 0 0 0 0 0 | 0 0 0 248 +32 19 0 | 505 199 0 27 0
OCT-25 23600 P 0 0 0 0 0 | 0 0 0 290 +41 19 0 | 505 244 0 22 0
OCT-25 23800 P 0 0 0 0 0 | 340 340 324 337 +48 19 6 | 658 285 6 19 +3
OCT-25 24000 P 0 0 0 0 0 | 381 381 381 390 +55 19 5 | 720 381 5 21 0
OCT-25 24200 P 0 0 0 0 0 | 0 0 0 449 +63 19 0 | 797 350 0 27 0
OCT-25 24400 P 0 0 0 0 0 | 493 522 493 514 +72 18 16 | 856 493 16 45 +11
OCT-25 24600 P 567 567 567 567 1 | 0 0 0 585 +80 18 0 | 963 567 1 16 0
OCT-25 24800 P 0 0 0 0 0 | 670 670 669 668 +95 18 2 | 1124 669 2 11 0
OCT-25 25000 P 0 0 0 0 0 | 0 0 0 760 +110 18 0 | 1303 660 0 22 0
OCT-25 25200 P 0 0 0 0 0 | 0 0 0 860 +121 18 0 | 1232 720 0 27 0
OCT-25 25400 P 0 0 0 0 0 | 0 0 0 971 +137 18 0 | 1145 892 0 7 0
OCT-25 25600 P 0 0 0 0 0 | 0 0 0 1089 +150 18 0 | 1261 1260 0 6 0
OCT-25 25800 P 0 0 0 0 0 | 0 0 0 1215 +162 19 0 | 1260 976 0 3 0
OCT-25 26000 P 0 0 0 0 0 | 0 0 0 1350 +165 19 0 | 0 0 0 0 0
OCT-25 26200 P 0 0 0 0 0 | 0 0 0 1483 +180 19 0 | 0 0 0 0 0
OCT-25 26400 P 0 0 0 0 0 | 0 0 0 1636 +196 19 0 | 0 0 0 0 0
OCT-25 26600 P 0 0 0 0 0 | 0 0 0 1788 +206 19 0 | 0 0 0 0 0
OCT-25 26800 P 0 0 0 0 0 | 0 0 0 1965 +226 20 0 | 0 0 0 0 0
OCT-25 27000 P 0 0 0 0 0 | 0 0 0 2126 +234 20 0 | 0 0 0 0 0
OCT-25 27200 P 0 0 0 0 0 | 0 0 0 2291 +243 20 0 | 0 0 0 0 0
OCT-25 27400 P 0 0 0 0 0 | 0 0 0 2459 +249 20 0 | 0 0 0 0 0
OCT-25 27600 P 0 0 0 0 0 | 0 0 0 2631 +257 21 0 | 3622 3622 0 1 0
OCT-25 27800 P 0 0 0 0 0 | 0 0 0 2806 +263 21 0 | 0 0 0 0 0
OCT-25 28000 P 0 0 0 0 0 | 0 0 0 2983 +269 21 0 | 0 0 0 0 0
OCT-25 28200 P 0 0 0 0 0 | 0 0 0 3163 +274 21 0 | 0 0 0 0 0
OCT-25 28400 P 0 0 0 0 0 | 0 0 0 3345 +279 21 0 | 0 0 0 0 0
OCT-25 28600 P 0 0 0 0 0 | 0 0 0 3529 +284 22 0 | 0 0 0 0 0
OCT-25 28800 P 0 0 0 0 0 | 0 0 0 3715 +289 22 0 | 4070 4070 0 1 0
OCT-25 29000 P 0 0 0 0 0 | 0 0 0 3902 +292 22 0 | 0 0 0 0 0
OCT-25 29200 P 0 0 0 0 0 | 0 0 0 4091 +296 22 0 | 0 0 0 0 0
OCT-25 29400 P 0 0 0 0 0 | 0 0 0 4281 +299 22 0 | 0 0 0 0 0
OCT-25 29600 P 0 0 0 0 0 | 0 0 0 4472 +302 22 0 | 0 0 0 0 0
OCT-25 29800 P 0 0 0 0 0 | 0 0 0 4664 +305 23 0 | 0 0 0 0 0
OCT-25 30000 P 0 0 0 0 0 | 0 0 0 4857 +307 23 0 | 0 0 0 0 0
OCT-25 30200 P 0 0 0 0 0 | 0 0 0 5050 +309 23 0 | 0 0 0 0 0
OCT-25 30400 P 0 0 0 0 0 | 0 0 0 5245 +312 23 0 | 0 0 0 0 0
OCT-25 30600 P 0 0 0 0 0 | 0 0 0 5440 +314 23 0 | 0 0 0 0 0
OCT-25 30800 P 0 0 0 0 0 | 0 0 0 5635 +315 23 0 | 0 0 0 0 0
TOTAL PUT 7 | TOTAL PUT 53 | TOTAL PUT 60 2140 +21
| MONTH PUT/CALL RATIO 0.08
| MONTH TOTAL 733 4352 +504
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 5766 -327 23 0 | 0 0 0 0 0
NOV-25 19600 C 0 0 0 0 0 | 0 0 0 5667 -328 22 0 | 0 0 0 0 0
NOV-25 19700 C 0 0 0 0 0 | 0 0 0 5569 -327 22 0 | 0 0 0 0 0
NOV-25 19800 C 0 0 0 0 0 | 0 0 0 5472 -326 22 0 | 0 0 0 0 0
NOV-25 19900 C 0 0 0 0 0 | 0 0 0 5374 -326 22 0 | 0 0 0 0 0
NOV-25 20000 C 0 0 0 0 0 | 0 0 0 5277 -325 22 0 | 0 0 0 0 0
NOV-25 20200 C 0 0 0 0 0 | 0 0 0 5082 -325 22 0 | 0 0 0 0 0
NOV-25 20400 C 0 0 0 0 0 | 0 0 0 4889 -324 22 0 | 0 0 0 0 0
NOV-25 20600 C 0 0 0 0 0 | 0 0 0 4697 -322 22 0 | 0 0 0 0 0
NOV-25 20800 C 0 0 0 0 0 | 0 0 0 4507 -320 22 0 | 0 0 0 0 0
NOV-25 21000 C 0 0 0 0 0 | 0 0 0 4317 -319 22 0 | 0 0 0 0 0
NOV-25 21200 C 0 0 0 0 0 | 0 0 0 4130 -317 22 0 | 0 0 0 0 0
NOV-25 21400 C 0 0 0 0 0 | 0 0 0 3944 -315 21 0 | 0 0 0 0 0
NOV-25 21600 C 0 0 0 0 0 | 0 0 0 3761 -312 21 0 | 0 0 0 0 0
NOV-25 21800 C 0 0 0 0 0 | 0 0 0 3579 -310 21 0 | 0 0 0 0 0
NOV-25 22000 C 0 0 0 0 0 | 0 0 0 3400 -308 21 0 | 0 0 0 0 0
NOV-25 22200 C 0 0 0 0 0 | 0 0 0 3224 -304 21 0 | 0 0 0 0 0
NOV-25 22400 C 0 0 0 0 0 | 0 0 0 3051 -301 21 0 | 0 0 0 0 0
NOV-25 22600 C 0 0 0 0 0 | 0 0 0 2881 -297 21 0 | 0 0 0 0 0
NOV-25 22800 C 0 0 0 0 0 | 0 0 0 2715 -293 21 0 | 0 0 0 0 0
NOV-25 23000 C 0 0 0 0 0 | 0 0 0 2552 -289 20 0 | 0 0 0 0 0
NOV-25 23200 C 0 0 0 0 0 | 0 0 0 2393 -284 20 0 | 0 0 0 0 0
NOV-25 23400 C 0 0 0 0 0 | 0 0 0 2239 -279 20 0 | 0 0 0 0 0
NOV-25 23600 C 0 0 0 0 0 | 0 0 0 2089 -273 20 0 | 0 0 0 0 0
NOV-25 23800 C 0 0 0 0 0 | 0 0 0 1905 -306 19 0 | 0 0 0 0 0
NOV-25 24000 C 0 0 0 0 0 | 0 0 0 1763 -302 19 0 | 1520 1520 0 1 0
NOV-25 24200 C 0 0 0 0 0 | 0 0 0 1633 -290 19 0 | 0 0 0 0 0
NOV-25 24400 C 0 0 0 0 0 | 0 0 0 1506 -281 19 0 | 0 0 0 0 0
NOV-25 24600 C 0 0 0 0 0 | 0 0 0 1388 -218 19 0 | 0 0 0 0 0
NOV-25 24800 C 0 0 0 0 0 | 0 0 0 1274 -209 19 0 | 0 0 0 0 0
NOV-25 25000 C 0 0 0 0 0 | 0 0 0 1167 -200 19 0 | 0 0 0 0 0
NOV-25 25200 C 0 0 0 0 0 | 0 0 0 1069 -194 19 0 | 0 0 0 5 0
NOV-25 25400 C 0 0 0 0 0 | 0 0 0 980 -179 19 0 | 0 0 0 0 0
NOV-25 25600 C 0 0 0 0 0 | 0 0 0 893 -174 19 0 | 0 0 0 0 0
NOV-25 25800 C 0 0 0 0 0 | 0 0 0 815 -163 19 0 | 0 0 0 0 0
NOV-25 26000 C 0 0 0 0 0 | 0 0 0 746 -149 19 0 | 0 0 0 0 0
NOV-25 26200 C 0 0 0 0 0 | 0 0 0 681 -139 19 0 | 0 0 0 0 0
NOV-25 26400 C 0 0 0 0 0 | 0 0 0 620 -131 20 0 | 480 480 0 1 0
NOV-25 26600 C 0 0 0 0 0 | 0 0 0 564 -123 20 0 | 474 474 0 1 0
NOV-25 26800 C 0 0 0 0 0 | 0 0 0 513 -116 20 0 | 445 410 0 7 0
NOV-25 27000 C 567 567 500 500 4 | 485 485 470 467 -108 20 9 | 636 365 13 13 -13
NOV-25 27200 C 0 0 0 0 0 | 0 0 0 427 -101 20 0 | 378 331 0 7 0
NOV-25 27400 C 0 0 0 0 0 | 0 0 0 389 -92 20 0 | 475 308 0 7 0
NOV-25 27600 C 0 0 0 0 0 | 0 0 0 355 -87 20 0 | 436 285 0 8 0
NOV-25 27800 C 0 0 0 0 0 | 0 0 0 325 -79 21 0 | 432 260 0 7 0
NOV-25 28000 C 0 0 0 0 0 | 293 293 293 293 -74 21 1 | 405 234 1 31 0
NOV-25 28200 C 0 0 0 0 0 | 269 269 269 270 -73 21 1 | 349 214 1 5 +1
NOV-25 28400 C 0 0 0 0 0 | 0 0 0 246 -64 21 0 | 339 197 0 27 0
NOV-25 28600 C 0 0 0 0 0 | 0 0 0 225 -58 21 0 | 280 183 0 12 0
NOV-25 28800 C 0 0 0 0 0 | 0 0 0 205 -52 21 0 | 257 165 0 15 0
NOV-25 29000 C 0 0 0 0 0 | 188 188 188 188 -50 22 1 | 233 149 1 11 +1
NOV-25 29200 C 0 0 0 0 0 | 0 0 0 170 -49 22 0 | 217 142 0 3 0
NOV-25 29400 C 0 0 0 0 0 | 0 0 0 150 -49 22 0 | 138 127 0 4 0
NOV-25 29600 C 0 0 0 0 0 | 0 0 0 136 -47 22 0 | 120 116 0 3 0
NOV-25 29800 C 0 0 0 0 0 | 0 0 0 123 -43 22 0 | 109 109 0 3 0
NOV-25 30000 C 131 131 131 131 1 | 114 114 114 112 -35 22 1 | 143 99 2 8 +2
NOV-25 30200 C 0 0 0 0 0 | 0 0 0 101 -33 22 0 | 0 0 0 0 0
NOV-25 30400 C 0 0 0 0 0 | 0 0 0 92 -30 22 0 | 112 82 0 5 0
NOV-25 30600 C 0 0 0 0 0 | 0 0 0 83 -28 22 0 | 0 0 0 0 0
NOV-25 30800 C 0 0 0 0 0 | 0 0 0 75 -26 22 0 | 126 126 0 1 0
TOTAL CALL 5 | TOTAL CALL 13 | TOTAL CALL 18 185 -9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-25 19500 P 0 0 0 0 0 | 50 50 50 18 +5 23 1 | 86 45 1 8 +1
NOV-25 19600 P 0 0 0 0 0 | 0 0 0 19 +4 22 0 | 90 49 0 3 0
NOV-25 19700 P 0 0 0 0 0 | 0 0 0 21 +5 22 0 | 70 70 0 1 0
NOV-25 19800 P 0 0 0 0 0 | 0 0 0 24 +6 22 0 | 97 55 0 0 0
NOV-25 19900 P 0 0 0 0 0 | 0 0 0 26 +6 22 0 | 0 0 0 0 0
NOV-25 20000 P 0 0 0 0 0 | 0 0 0 29 +7 22 0 | 97 55 0 6 0
NOV-25 20200 P 0 0 0 0 0 | 0 0 0 34 +7 22 0 | 88 62 0 8 0
NOV-25 20400 P 0 0 0 0 0 | 0 0 0 41 +8 22 0 | 88 67 0 3 0
NOV-25 20600 P 0 0 0 0 0 | 0 0 0 49 +10 22 0 | 99 99 0 4 0
NOV-25 20800 P 0 0 0 0 0 | 0 0 0 59 +12 22 0 | 119 78 0 0 0
NOV-25 21000 P 0 0 0 0 0 | 0 0 0 69 +13 22 0 | 163 84 0 9 0
NOV-25 21200 P 0 0 0 0 0 | 0 0 0 82 +15 22 0 | 207 93 0 9 0
NOV-25 21400 P 0 0 0 0 0 | 0 0 0 99 +20 22 0 | 190 105 0 5 0
NOV-25 21600 P 0 0 0 0 0 | 130 130 130 116 +20 21 3 | 228 112 3 8 +3
NOV-25 21800 P 0 0 0 0 0 | 146 146 146 135 +22 21 5 | 253 131 5 30 +5
NOV-25 22000 P 0 0 0 0 0 | 164 165 163 157 +26 21 5 | 246 138 5 25 +5
NOV-25 22200 P 0 0 0 0 0 | 184 184 183 181 +28 21 3 | 355 156 3 683 +3
NOV-25 22400 P 0 0 0 0 0 | 0 0 0 203 +26 21 0 | 270 204 0 25 0
NOV-25 22600 P 0 0 0 0 0 | 0 0 0 229 +25 21 0 | 304 194 0 9 0
NOV-25 22800 P 0 0 0 0 0 | 0 0 0 259 +26 20 0 | 413 236 0 10 0
NOV-25 23000 P 0 0 0 0 0 | 0 0 0 295 +35 20 0 | 0 0 0 0 0
NOV-25 23200 P 0 0 0 0 0 | 0 0 0 335 +43 20 0 | 413 277 0 0 0
NOV-25 23400 P 0 0 0 0 0 | 0 0 0 379 +50 20 0 | 0 0 0 0 0
NOV-25 23600 P 0 0 0 0 0 | 0 0 0 428 +57 20 0 | 0 0 0 0 0
NOV-25 23800 P 0 0 0 0 0 | 0 0 0 481 +63 20 0 | 0 0 0 0 0
NOV-25 24000 P 0 0 0 0 0 | 0 0 0 539 +69 19 0 | 649 644 0 15 0
NOV-25 24200 P 0 0 0 0 0 | 0 0 0 602 +75 19 0 | 0 0 0 0 0
NOV-25 24400 P 0 0 0 0 0 | 663 663 663 674 +85 19 1 | 663 663 1 1 +1
NOV-25 24600 P 0 0 0 0 0 | 0 0 0 754 +94 19 0 | 0 0 0 0 0
NOV-25 24800 P 0 0 0 0 0 | 0 0 0 841 +103 19 0 | 0 0 0 0 0
NOV-25 25000 P 0 0 0 0 0 | 0 0 0 936 +114 19 0 | 0 0 0 0 0
NOV-25 25200 P 0 0 0 0 0 | 0 0 0 1037 +126 19 0 | 0 0 0 5 0
NOV-25 25400 P 0 0 0 0 0 | 0 0 0 1146 +135 19 0 | 0 0 0 0 0
NOV-25 25600 P 0 0 0 0 0 | 0 0 0 1262 +147 19 0 | 0 0 0 0 0
NOV-25 25800 P 0 0 0 0 0 | 0 0 0 1391 +165 20 0 | 0 0 0 0 0
NOV-25 26000 P 0 0 0 0 0 | 0 0 0 1520 +177 20 0 | 0 0 0 0 0
NOV-25 26200 P 0 0 0 0 0 | 0 0 0 1653 +185 20 0 | 0 0 0 0 0
NOV-25 26400 P 0 0 0 0 0 | 0 0 0 1794 +195 20 0 | 0 0 0 0 0
NOV-25 26600 P 0 0 0 0 0 | 0 0 0 1939 +203 20 0 | 0 0 0 0 0
NOV-25 26800 P 0 0 0 0 0 | 0 0 0 2079 +211 20 0 | 0 0 0 0 0
NOV-25 27000 P 0 0 0 0 0 | 0 0 0 2232 +219 20 0 | 2750 2750 0 1 0
NOV-25 27200 P 0 0 0 0 0 | 0 0 0 2389 +227 20 0 | 0 0 0 0 0
NOV-25 27400 P 0 0 0 0 0 | 0 0 0 2549 +234 20 0 | 0 0 0 0 0
NOV-25 27600 P 0 0 0 0 0 | 0 0 0 2713 +241 21 0 | 0 0 0 0 0
NOV-25 27800 P 0 0 0 0 0 | 0 0 0 2880 +248 21 0 | 0 0 0 0 0
NOV-25 28000 P 0 0 0 0 0 | 0 0 0 3049 +253 21 0 | 0 0 0 0 0
NOV-25 28200 P 0 0 0 0 0 | 0 0 0 3222 +259 21 0 | 0 0 0 0 0
NOV-25 28400 P 0 0 0 0 0 | 0 0 0 3397 +265 21 0 | 0 0 0 0 0
NOV-25 28600 P 0 0 0 0 0 | 0 0 0 3574 +270 21 0 | 0 0 0 0 0
NOV-25 28800 P 0 0 0 0 0 | 0 0 0 3753 +274 21 0 | 0 0 0 0 0
NOV-25 29000 P 0 0 0 0 0 | 0 0 0 3934 +278 21 0 | 0 0 0 0 0
NOV-25 29200 P 0 0 0 0 0 | 0 0 0 4117 +282 21 0 | 0 0 0 0 0
NOV-25 29400 P 0 0 0 0 0 | 0 0 0 4302 +287 22 0 | 0 0 0 0 0
NOV-25 29600 P 0 0 0 0 0 | 0 0 0 4488 +290 22 0 | 0 0 0 0 0
NOV-25 29800 P 0 0 0 0 0 | 0 0 0 4675 +293 22 0 | 0 0 0 0 0
NOV-25 30000 P 0 0 0 0 0 | 0 0 0 4864 +297 22 0 | 0 0 0 0 0
NOV-25 30200 P 0 0 0 0 0 | 0 0 0 5053 +299 22 0 | 0 0 0 0 0
NOV-25 30400 P 0 0 0 0 0 | 0 0 0 5244 +302 22 0 | 0 0 0 0 0
NOV-25 30600 P 0 0 0 0 0 | 0 0 0 5435 +304 22 0 | 0 0 0 0 0
NOV-25 30800 P 0 0 0 0 0 | 0 0 0 5627 +306 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 18 | TOTAL PUT 18 868 +18
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 36 1053 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 15294 -318 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15194 -318 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15094 -318 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 14994 -318 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14894 -318 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 14794 -318 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 14694 -318 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 14594 -318 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 14494 -318 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14394 -318 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14294 -318 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14194 -318 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14094 -318 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 13994 -318 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13894 -318 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 13794 -318 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 13694 -318 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13494 -318 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13294 -318 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13094 -318 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12894 -318 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12694 -318 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12494 -318 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12294 -318 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12094 -318 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11894 -318 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11694 -318 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11494 -318 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11294 -318 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11094 -318 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10894 -318 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10694 -318 0 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10494 -318 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10294 -318 0 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10194 -318 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10094 -318 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9994 -318 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9894 -318 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 9794 -318 0 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9695 -317 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9595 -317 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9495 -317 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9395 -317 24 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9295 -318 24 0 | 9050 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9195 -318 24 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9095 -318 23 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8995 -318 23 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8895 -318 23 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8796 -317 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8696 -317 24 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8596 -317 23 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8496 -318 23 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8397 -317 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8297 -317 23 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8197 -317 23 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8098 -317 23 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7998 -317 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7899 -316 23 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7799 -317 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7700 -316 23 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7601 -316 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7501 -316 23 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7402 -316 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7303 -315 23 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7204 -315 23 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7105 -315 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7006 -315 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6907 -315 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6809 -314 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6710 -314 23 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6612 -313 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6513 -314 22 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6415 -313 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6317 -313 22 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6220 -312 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6122 -312 22 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6024 -312 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5927 -311 22 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5830 -310 22 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5733 -310 22 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5637 -309 22 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5540 -309 22 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5444 -308 22 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5349 -307 22 0 | 4640 822 0 341 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5158 -306 22 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4969 -304 22 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4781 -302 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4595 -300 22 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4410 -299 21 0 | 3530 1400 0 310 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4228 -296 21 0 | 2463 566 0 14 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4047 -295 21 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3869 -292 21 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3694 -289 21 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3521 -286 21 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3351 -283 21 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3184 -279 21 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3020 -276 21 0 | 2135 1030 0 31 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2860 -272 20 0 | 2400 1830 0 3 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2703 -268 20 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2550 -264 20 0 | 2930 722 0 127 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2401 -260 20 0 | 1770 1195 0 306 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2257 -255 20 0 | 1943 525 0 71 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2117 -249 20 0 | 1980 1201 0 212 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1981 -244 20 0 | 2373 480 0 64 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1831 -258 19 0 | 1628 559 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1707 -250 19 0 | 2160 1091 0 280 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1590 -209 19 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1477 -202 19 0 | 1279 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1364 -203 19 0 | 2060 508 0 134 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1263 -197 19 0 | 1981 360 0 35 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1175 -183 19 0 | 1524 409 0 13 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1084 -179 19 0 | 1545 356 0 26 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1005 -167 19 0 | 1145 886 0 23 0
DEC-25 26000 C 0 0 0 0 0 | 930 930 930 931 -155 19 1 | 1641 245 1 44 +1
DEC-25 26200 C 0 0 0 0 0 | 863 863 862 861 -150 20 4 | 1088 686 4 34 +3
DEC-25 26400 C 0 0 0 0 0 | 810 810 810 795 -139 20 1 | 1000 99 1 3 +1
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 735 -134 20 0 | 1100 475 0 22 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 679 -123 20 0 | 1060 259 0 21 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 628 -116 20 0 | 1348 270 0 36 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 580 -111 20 0 | 913 195 0 12 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 533 -105 20 0 | 395 395 0 4 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 493 -95 20 0 | 794 311 0 50 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 455 -88 20 0 | 470 271 0 8 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 421 -83 21 0 | 733 167 0 67 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 388 -79 21 0 | 1021 179 0 20 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 359 -73 21 0 | 512 161 0 23 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 331 -70 21 0 | 942 194 0 9 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 308 -63 21 0 | 488 188 0 69 0
DEC-25 29000 C 0 0 0 0 0 | 290 290 284 283 -63 21 2 | 644 140 2 16 +2
DEC-25 29200 C 0 0 0 0 0 | 268 268 268 262 -58 21 1 | 485 155 1 30 -1
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 240 -58 21 0 | 415 150 0 17 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 221 -52 21 0 | 428 136 0 37 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 203 -52 22 0 | 470 128 0 109 0
DEC-25 30000 C 0 0 0 0 0 | 192 192 192 187 -46 22 1 | 625 108 1 87 -1
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 172 -43 22 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 164 164 164 158 -40 22 1 | 330 106 1 25 -1
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 146 -37 22 0 | 257 160 0 12 0
DEC-25 30800 C 0 0 0 0 0 | 148 148 148 134 -35 22 1 | 568 108 1 8 -1
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 114 -30 22 0 | 359 77 0 68 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 97 -26 23 0 | 413 85 0 33 0
DEC-25 32000 C 0 0 0 0 0 | 93 94 93 82 -23 23 5 | 393 53 5 17 +1
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 70 -20 23 0 | 354 77 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 59 -18 23 0 | 350 58 0 9 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 51 -15 23 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 43 -14 23 0 | 220 32 0 28 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 37 -12 24 0 | 305 40 0 24 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 32 -10 24 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 27 -9 24 0 | 137 24 0 13 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 24 -7 24 0 | 150 21 0 16 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 20 -7 24 0 | 19 19 0 215 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 18 -6 25 0 | 133 14 0 211 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 15 -5 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 13 -5 25 0 | 10 10 0 200 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 12 -4 25 0 | 160 7 0 219 0
TOTAL CALL 0 | TOTAL CALL 17 | TOTAL CALL 17 5876 +4
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 47 0 | 80 5 0 52 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 7 7 0 1 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 5 5 0 3 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 8 5 0 33 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 96 5 0 29 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 380 20 0 14 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 190 8 0 56 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 166 16 0 31 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 180 18 0 7 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 213 22 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 230 20 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 193 35 0 15 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 145 54 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 401 19 0 36 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 240 37 0 217 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 272 50 0 8 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 480 16 0 334 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 389 22 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 391 40 0 5 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 733 47 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 550 48 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 654 47 0 19 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 574 62 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 20 20 20 1 0 25 1 | 360 20 1 16 +1
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 746 48 0 15 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1360 26 0 30 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 137 20 0 10 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 357 36 0 6 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 751 23 0 8 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 897 52 0 8 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 825 102 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 568 29 0 511 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 181 37 0 3 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 562 45 0 207 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 585 32 0 9 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 1592 37 0 908 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 141 75 0 21 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 58 58 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 1072 51 0 10 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 616 37 0 406 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 4 +3 22 0 | 279 36 0 7 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 5 +3 23 0 | 1048 47 0 202 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 6 +3 23 0 | 126 49 0 7 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 7 +3 23 0 | 1010 53 0 705 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 8 +3 23 0 | 1246 45 0 16 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 9 +3 23 0 | 1260 42 0 551 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 10 +3 23 0 | 1253 45 0 17 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 11 +3 23 0 | 1298 67 0 55 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 12 +3 23 0 | 1367 60 0 16 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 13 +3 23 0 | 1457 65 0 783 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 15 +4 23 0 | 1517 50 0 41 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 16 +4 23 0 | 1558 73 0 37 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 18 +5 23 0 | 1546 56 0 11 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 19 +4 22 0 | 1599 73 0 77 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 21 +5 22 0 | 1617 59 0 25 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 23 +5 22 0 | 1700 61 0 311 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 26 +6 22 0 | 1620 135 0 6 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 28 +6 22 0 | 1621 84 0 50 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 30 +6 22 0 | 1567 67 0 55 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 33 +7 22 0 | 1721 71 0 234 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 36 +8 22 0 | 1930 75 0 22 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 39 +8 22 0 | 1787 73 0 760 0
DEC-25 19700 P 0 0 0 0 0 | 84 84 84 43 +9 22 1 | 1790 84 1 41 +1
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 46 +9 22 0 | 2150 81 0 75 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 50 +10 22 0 | 1727 84 0 47 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 55 +11 22 0 | 3388 84 0 460 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 64 +12 22 0 | 1390 82 0 38 0
DEC-25 20400 P 0 0 0 0 0 | 112 112 108 77 +14 22 2 | 3403 97 2 384 -1
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 87 +16 22 0 | 2320 105 0 59 0
DEC-25 20800 P 128 128 128 128 1 | 0 0 0 101 +18 22 0 | 2607 123 1 381 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 116 +19 21 0 | 2743 127 0 84 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 134 +22 21 0 | 4120 137 0 13 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 158 +28 21 0 | 3034 234 0 90 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 181 +28 21 0 | 2300 175 0 260 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 206 +30 21 0 | 2580 183 0 20 0
DEC-25 22000 P 0 0 0 0 0 | 235 235 235 233 +32 21 1 | 3393 205 1 573 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 260 +32 21 0 | 1830 250 0 40 0
DEC-25 22400 P 0 0 0 0 0 | 280 280 280 288 +29 21 1 | 3400 280 1 613 +1
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 318 +27 20 0 | 1922 476 0 79 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 355 +32 20 0 | 2140 306 0 157 0
DEC-25 23000 P 0 0 0 0 0 | 390 393 390 397 +38 20 2 | 3160 360 2 76 +1
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 443 +49 20 0 | 1730 500 0 343 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 492 +52 20 0 | 3988 1043 0 12 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 546 +61 20 0 | 1580 516 0 16 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 604 +66 20 0 | 1780 526 0 253 0
DEC-25 24000 P 620 620 620 620 1 | 0 0 0 666 +69 20 0 | 3462 576 1 70 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 735 +77 19 0 | 2300 618 0 12 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 813 +87 19 0 | 2129 722 0 478 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 895 +97 19 0 | 1125 1008 0 22 0
DEC-25 24800 P 0 0 0 0 0 | 986 990 986 985 +103 19 4 | 1330 986 4 22 +4
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 1079 +113 19 0 | 4680 971 0 38 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 1178 +125 19 0 | 1472 1185 0 40 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 1284 +134 19 0 | 1337 1320 0 20 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 1396 +140 19 0 | 1487 1483 0 12 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 1522 +156 20 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 1600 1631 1600 1645 +166 20 2 | 6445 1600 2 13 +2
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 1775 +172 20 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 1900 1900 1900 1914 +187 20 1 | 1900 1900 1 1 +1
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 2054 +195 20 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 2198 +193 20 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 2345 +199 20 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 2496 +206 20 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 2651 +213 20 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 2808 +218 20 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2969 +224 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 3133 +230 21 0 | 8580 3985 0 2 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 3300 +236 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 3468 +240 21 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3640 +245 21 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3813 +249 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3989 +254 21 0 | 4900 4900 0 1 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 4166 +257 21 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 4346 +262 21 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4527 +266 21 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4709 +269 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4893 +272 22 0 | 10410 9380 0 1 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 5078 +275 22 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5264 +278 22 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5452 +281 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5640 +283 22 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 6020 +288 22 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6403 +292 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6788 +295 23 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 7176 +298 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7565 +300 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7957 +303 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 8349 +304 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8743 +306 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 9138 +308 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 9533 +309 24 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9930 +311 24 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 10326 +311 24 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10724 +312 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 11121 +313 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 11519 +313 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11918 +314 25 0 | 17470 17400 0 0 0
TOTAL PUT 2 | TOTAL PUT 15 | TOTAL PUT 17 11972 +10
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 34 17848 +14
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 9539 -302 23 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9440 -301 23 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9340 -302 23 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9241 -301 23 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9142 -301 23 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9043 -301 23 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 8944 -301 23 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8845 -301 23 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8746 -301 23 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8647 -301 23 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8549 -300 23 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8450 -300 23 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8352 -300 23 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8253 -300 22 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8155 -300 22 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8057 -300 22 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 7959 -300 22 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7861 -299 22 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7763 -300 22 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7666 -299 22 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7569 -298 22 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7471 -299 22 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7374 -299 22 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7278 -298 22 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7181 -298 22 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7085 -297 22 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6989 -297 22 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6893 -296 22 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6797 -296 22 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6702 -296 22 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6607 -295 22 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6512 -295 22 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6417 -295 22 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6323 -294 22 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6229 -294 22 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6136 -292 22 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6043 -292 22 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5950 -291 22 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5857 -291 22 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5765 -290 22 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5674 -289 22 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5582 -289 22 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5492 -287 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5311 -286 22 0 | 4572 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5133 -284 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4957 -282 21 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4782 -280 21 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4610 -278 21 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4441 -275 21 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4273 -273 21 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4109 -270 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3947 -267 21 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3788 -263 21 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3632 -260 21 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3479 -256 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3329 -253 21 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3182 -249 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3039 -245 21 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2899 -240 21 0 | 2120 2120 0 8 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2762 -236 21 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2630 -231 21 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2500 -227 20 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2375 -221 20 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2220 -249 20 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2103 -243 20 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1992 -194 20 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1885 -188 20 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1791 -174 20 0 | 1312 1180 0 200 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1689 -187 20 0 | 1600 1213 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1603 -174 20 0 | 1144 1144 0 30 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1514 -168 20 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1432 -153 20 0 | 1470 1000 0 8 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1349 -156 20 0 | 1507 1200 0 404 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1273 -146 20 0 | 1434 1400 0 10 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1203 -142 20 0 | 1590 1230 0 6 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1134 -137 20 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1070 -131 20 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1008 -120 20 0 | 1360 810 0 20 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 948 -118 20 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 892 -112 20 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 847 -107 21 0 | 780 755 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 792 -105 21 0 | 1365 540 0 8 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 752 -92 21 0 | 800 611 0 2 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 704 -94 21 0 | 730 580 0 4 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 663 -95 21 0 | 685 560 0 3 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 626 -86 21 0 | 649 580 0 5 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 590 -83 21 0 | 609 588 0 5 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 558 -78 21 0 | 579 470 0 8 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 526 -77 21 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 495 -77 21 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 465 -74 21 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 437 -71 21 0 | 527 206 0 9 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 411 -67 21 0 | 0 0 0 0 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 386 -64 21 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 363 -61 22 0 | 0 0 0 0 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 341 -58 22 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 321 -55 22 0 | 279 279 0 1 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1319 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 5 +1 22 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 6 +1 23 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 7 +1 23 0 | 231 95 0 3 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 8 +1 23 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 9 +1 23 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 10 +1 23 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 11 +1 23 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 12 +1 23 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 13 +1 23 0 | 113 113 0 1 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 14 +1 23 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 16 +2 23 0 | 207 127 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 17 +2 23 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 19 +2 23 0 | 117 117 0 1 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 20 +2 22 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 22 +2 22 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 24 +2 22 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 26 +2 22 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 28 +3 22 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 30 +2 22 0 | 153 107 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 33 +3 22 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 36 +4 22 0 | 170 121 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 38 +3 22 0 | 0 0 0 0 0
MAR-26 18000 P 105 105 105 105 1 | 100 100 100 41 +3 22 1 | 105 100 2 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 45 +4 22 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 48 +4 22 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 52 +5 22 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 56 +5 22 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 60 +6 22 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 64 +6 22 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 69 +6 22 0 | 480 400 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 74 +7 22 0 | 130 122 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 79 +7 22 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 84 +7 22 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 90 +8 22 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 96 +8 22 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 103 +10 22 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 110 +10 22 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 117 +11 22 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 124 +11 22 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 132 +12 22 0 | 631 580 0 1 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 141 +13 22 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 149 +13 22 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 159 +15 22 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 178 +16 22 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 200 +18 22 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 224 +20 21 0 | 1003 480 0 26 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 249 +22 21 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 277 +24 21 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 308 +27 21 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 340 +29 21 0 | 468 466 0 5 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 376 +32 21 0 | 1300 670 0 8 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 427 +48 21 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 457 +28 21 0 | 588 538 0 102 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 503 +37 21 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 541 +34 21 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 586 +40 21 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 635 +44 21 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 685 +46 20 0 | 3222 665 0 21 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 745 +56 20 0 | 1761 1742 0 13 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 805 +60 20 0 | 2184 1915 0 23 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 870 +67 20 0 | 1955 1951 0 3 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 941 +68 20 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 1020 +83 20 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1093 +81 20 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1176 +82 20 0 | 1550 1550 0 43 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1264 +91 20 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 1357 +98 20 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 1454 +110 20 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 1563 +114 20 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 1667 +120 20 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 1777 +125 20 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1895 +137 20 0 | 2000 2000 0 10 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 2016 +153 20 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 2140 +156 20 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 2278 +176 20 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 2410 +181 20 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 2546 +166 20 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 2685 +171 20 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 2827 +176 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2972 +181 21 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 3120 +186 21 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 3271 +191 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 3424 +196 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 3580 +200 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 3738 +205 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3899 +209 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 4061 +213 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 4226 +217 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 4393 +221 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4562 +225 21 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4732 +228 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4904 +231 21 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 5078 +235 21 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 5253 +238 21 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 5430 +241 22 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5608 +244 22 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5788 +247 22 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 1 | TOTAL PUT 2 403 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2 1722 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 13193 -331 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12993 -331 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12793 -332 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12593 -332 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12393 -332 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12194 -331 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11994 -331 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11794 -332 21 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11594 -332 21 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11395 -332 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11195 -332 21 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10996 -332 21 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10797 -332 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10598 -332 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10399 -333 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10200 -333 21 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10002 -333 21 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9803 -334 21 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9606 -334 21 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9408 -334 21 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9211 -335 21 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9014 -335 21 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8818 -336 21 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8623 -335 21 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8428 -336 21 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8234 -336 21 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8041 -336 21 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7848 -337 21 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7657 -336 21 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7466 -337 21 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7277 -336 21 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7089 -336 21 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6995 -336 21 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6902 -336 21 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6809 -335 21 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6717 -335 21 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6625 -334 21 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6533 -334 21 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6442 -333 21 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6351 -333 21 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6260 -333 21 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6170 -332 21 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6080 -332 21 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5991 -331 21 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5902 -331 21 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5814 -330 21 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5726 -330 21 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5639 -329 21 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5552 -328 21 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5466 -327 21 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5296 -324 21 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5127 -323 21 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4961 -320 21 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4798 -317 21 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4636 -315 21 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4478 -311 21 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4322 -308 21 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4169 -304 21 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4019 -300 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3872 -296 21 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3728 -291 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3587 -286 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3449 -281 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3314 -276 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3182 -271 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3054 -265 21 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2929 -259 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2807 -253 21 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2688 -247 20 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2573 -240 20 0 | 2298 1963 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2474 -220 21 0 | 2360 2340 0 2 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2366 -213 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2262 -179 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2168 -165 21 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2066 -152 21 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1965 -165 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1881 -154 21 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1789 -158 21 0 | 1580 1430 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1713 -131 21 0 | 1392 1392 0 7 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1633 -137 21 0 | 1210 1138 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1557 -131 21 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1484 -131 21 0 | 0 0 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1415 -126 21 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1350 -121 21 0 | 0 0 0 150 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1287 -115 21 0 | 0 0 0 350 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1218 -116 21 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1167 -109 21 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1106 -105 21 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 1054 -100 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1004 -99 21 0 | 0 0 0 150 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 952 -100 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 911 -86 21 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 863 -90 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 820 -73 21 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 780 -68 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 742 -63 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 705 -59 21 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 670 -55 21 0 | 430 430 0 1 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 637 -50 21 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 605 -46 21 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 575 -42 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 546 -39 21 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 519 -35 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 493 -32 21 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 445 -25 22 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 401 -20 22 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 362 -15 22 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 326 -11 22 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 294 -7 22 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 265 -4 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 239 -1 22 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 216 +2 22 0 | 244 203 0 65 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 195 +4 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 176 +6 22 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 159 +7 22 0 | 269 90 0 19 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 773 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 270 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 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 94 94 0 1 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 104 62 0 33 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 2 -1 21 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 3 -1 21 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 4 -1 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5 -1 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6 -2 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 7 -2 21 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 9 -2 21 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 10 -3 21 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 13 -3 21 0 | 124 124 0 1 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 15 -3 21 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 18 -4 21 0 | 173 150 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 21 -4 21 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 25 -5 21 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 30 -4 21 0 | 154 154 0 1 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 35 -5 21 0 | 205 197 0 51 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 41 -5 21 0 | 147 146 0 2 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 48 -5 21 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 55 -6 21 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 64 -5 21 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 73 -6 21 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 84 -5 21 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 96 -5 21 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 102 -5 21 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 109 -5 21 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 116 -4 21 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 124 -4 21 0 | 282 282 0 7 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 132 -3 21 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 140 -3 21 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 149 -2 21 0 | 312 312 0 7 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 158 -2 21 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 167 -2 21 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 177 -1 21 0 | 346 346 0 7 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 187 -1 21 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 198 0 21 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 209 0 21 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 221 +1 21 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 233 +1 21 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 246 +2 21 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 259 +3 21 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 273 +4 21 0 | 0 0 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 303 +7 21 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 334 +8 21 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 368 +11 21 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 405 +14 21 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 443 +16 21 0 | 0 0 0 600 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 485 +20 21 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 529 +23 21 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 576 +27 21 0 | 3526 735 0 76 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 626 +31 21 0 | 826 826 0 3 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 679 +35 21 0 | 930 837 0 9 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 754 +59 21 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 807 +52 21 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 864 +54 21 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 924 +50 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 989 +56 21 0 | 1684 1684 0 14 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1058 +61 21 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 1130 +67 20 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 1205 +73 20 0 | 1516 1380 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 1285 +80 20 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 1369 +86 20 0 | 1973 1715 0 50 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 1448 +84 20 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 1539 +95 20 0 | 1909 1738 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1633 +101 20 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1732 +108 20 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1835 +113 20 0 | 1897 1895 0 16 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1942 +115 20 0 | 5050 3950 0 11 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 2046 +115 20 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 2164 +129 20 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 2280 +120 20 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 2413 +138 20 0 | 5000 3372 0 1 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 2534 +155 20 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 2683 +183 21 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2815 +191 21 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2949 +199 21 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 3086 +206 21 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 3225 +212 21 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 3368 +219 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 3512 +224 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3659 +230 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3809 +237 21 0 | 7800 7800 0 1 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3960 +242 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 4114 +248 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 4270 +253 21 0 | 4541 4541 0 2 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 4427 +258 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4587 +263 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4749 +268 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4912 +272 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 5077 +276 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 5244 +281 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5412 +285 21 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5582 +289 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5753 +292 21 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5926 +296 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 6100 +299 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6452 +306 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6808 +311 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7169 +316 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7533 +320 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7901 +324 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8272 +327 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8646 +330 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9023 +333 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9402 +335 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9783 +337 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10166 +338 22 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1702 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2475 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 13658 -332 22 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13459 -331 22 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13259 -332 22 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13060 -332 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12861 -331 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12662 -331 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12463 -331 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12265 -331 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12066 -331 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11869 -330 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11671 -330 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11473 -331 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11277 -329 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11080 -330 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10884 -329 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10688 -329 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10493 -329 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10299 -328 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10105 -327 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9912 -327 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9720 -326 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9529 -325 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9338 -324 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9148 -324 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8960 -322 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8772 -322 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8586 -320 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8401 -319 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8217 -318 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8034 -317 21 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7853 -315 21 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7673 -314 21 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7495 -312 21 0 | 7400 7400 0 2 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7319 -310 21 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7144 -308 21 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6971 -306 21 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6799 -305 21 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6630 -302 21 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6462 -300 21 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6297 -297 21 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6133 -295 21 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5971 -293 21 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5812 -290 21 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5500 -285 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5197 -279 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4903 -273 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4619 -266 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4345 -260 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4081 -253 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3828 -245 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3592 -230 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3355 -200 21 0 | 2750 2750 0 1 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3131 -191 21 0 | 0 0 0 3 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2918 -184 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2718 -174 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2531 -165 21 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2354 -158 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2188 -151 21 0 | 0 0 0 3 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2033 -144 21 0 | 1988 1988 0 3 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1889 -136 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1754 -130 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1635 -117 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1517 -133 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1407 -126 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1304 -119 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1208 -113 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1119 -106 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1035 -101 21 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 958 -95 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 886 -89 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 819 -84 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 758 -78 21 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 700 -74 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 647 -70 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 598 -65 21 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 552 -61 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 510 -57 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 471 -54 22 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 435 -50 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 402 -47 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 371 -44 22 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 342 -42 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 33 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 100 50 0 5 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3 +1 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4 +1 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 5 +1 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 6 +1 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 7 +1 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 9 +1 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 10 +1 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 13 +2 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 15 +2 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 17 +1 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 21 +3 22 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 24 +2 22 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 28 +3 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 32 +3 22 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 37 +3 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 43 +4 22 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 49 +5 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 56 +5 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 64 +6 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 73 +7 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 82 +8 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 92 +8 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 104 +10 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 116 +10 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 130 +12 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 145 +13 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 161 +14 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 178 +15 21 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 197 +17 21 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 217 +18 21 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 239 +20 21 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 263 +22 21 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 288 +24 21 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 315 +26 21 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 343 +27 21 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 374 +30 21 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 406 +32 21 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 441 +35 21 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 477 +37 21 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 515 +39 21 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 556 +42 21 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 644 +47 21 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 741 +53 21 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 847 +59 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 963 +66 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1089 +72 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1225 +79 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1372 +87 21 0 | 1429 1429 0 2 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1528 +94 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1690 +84 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1865 +93 21 0 | 0 0 0 3 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 2052 +101 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 2251 +109 21 0 | 2689 2689 0 2 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2463 +118 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2686 +126 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2920 +133 21 0 | 0 0 0 3 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3165 +141 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3420 +148 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3686 +156 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3979 +181 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 4261 +199 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4551 +206 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4848 +213 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 5152 +219 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5463 +226 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5779 +231 21 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 6102 +237 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6430 +243 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6763 +248 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 7102 +254 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7444 +258 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7791 +262 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8142 +267 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8496 +271 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8854 +275 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9215 +278 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9579 +282 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9946 +285 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10315 +288 22 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10686 +290 22 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 547 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 580 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 10083 -321 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9897 -320 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9711 -320 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9527 -318 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9344 -317 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9162 -316 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8982 -315 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8803 -313 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8625 -312 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8449 -310 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8274 -309 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8101 -307 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7930 -305 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7760 -303 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7592 -301 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7425 -300 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7260 -298 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7098 -295 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6937 -293 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6778 -291 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6620 -290 21 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6465 -287 21 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6312 -284 21 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6161 -282 21 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6012 -279 21 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5720 -274 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5437 -268 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5163 -262 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4897 -256 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4640 -250 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4393 -243 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4154 -237 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3936 -219 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3712 -188 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3498 -181 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3295 -174 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3102 -168 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2919 -161 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2747 -154 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2583 -148 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2429 -142 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2284 -136 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2147 -130 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2032 -111 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1912 -139 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1799 -132 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1691 -127 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1590 -121 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1495 -116 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1405 -111 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1321 -105 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1241 -100 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1166 -96 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1096 -91 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1029 -87 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 967 -83 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 909 -78 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 854 -74 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 802 -71 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 754 -67 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 708 -64 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 665 -61 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 625 -58 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 0 124 +10 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 138 +11 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 152 +11 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 168 +13 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 185 +14 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 203 +15 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 223 +16 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 244 +18 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 266 +19 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 290 +21 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 315 +22 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 342 +24 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 371 +26 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 401 +28 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 433 +30 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 466 +31 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 501 +33 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 539 +36 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 578 +38 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 619 +40 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 661 +41 21 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 706 +44 21 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 753 +47 21 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 802 +49 21 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 853 +52 21 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 961 +57 21 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1078 +63 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1204 +69 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1338 +75 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1481 +81 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1634 +88 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1795 +94 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1958 +93 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2134 +86 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2319 +92 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2515 +98 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2723 +107 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2940 +113 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3167 +120 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3404 +127 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3650 +133 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3905 +139 21 0 | 4089 4089 0 2 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4168 +146 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4473 +185 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4753 +192 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5040 +199 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5332 +204 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5631 +210 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5936 +215 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6246 +220 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6562 +226 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6882 +231 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7207 +235 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7537 +240 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7870 +244 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8208 +248 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8550 +253 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8895 +257 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9243 +260 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9595 +264 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9949 +267 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10306 +270 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10666 +273 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 13830 -331 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13641 -331 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13453 -330 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13266 -330 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13079 -330 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12893 -329 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12708 -328 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12523 -328 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12339 -328 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12156 -328 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11974 -327 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11792 -327 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11611 -327 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11432 -325 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11253 -325 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11075 -324 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10897 -324 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10721 -323 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10546 -322 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10371 -322 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10198 -321 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10026 -320 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9854 -320 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9684 -318 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9514 -318 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9346 -317 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9179 -316 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9013 -315 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8848 -313 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8684 -312 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8521 -312 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8360 -310 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8199 -309 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8040 -308 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7882 -307 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7725 -306 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7570 -304 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7416 -302 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7263 -301 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7111 -300 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6961 -298 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6812 -296 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6664 -295 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6373 -291 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6088 -287 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5808 -284 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5534 -280 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5267 -274 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5005 -270 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4749 -266 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4500 -261 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4257 -256 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4021 -251 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3792 -245 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3569 -239 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3353 -233 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3157 -214 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2968 -208 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2785 -202 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2610 -196 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2442 -189 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2281 -182 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2127 -176 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1980 -169 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1840 -162 19 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1706 -156 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1579 -149 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1459 -142 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1345 -135 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1237 -128 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1135 -122 18 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1039 -116 18 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 949 -110 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 865 -103 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 786 -97 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 712 -91 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 644 -85 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 580 -80 17 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 521 -74 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 467 -69 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 417 -64 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 0 136 +2 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 147 +2 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 159 +3 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 172 +3 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 185 +3 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 199 +4 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 214 +5 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 229 +5 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 245 +5 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 262 +5 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 280 +6 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 298 +6 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 317 +6 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 338 +8 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 359 +8 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 381 +9 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 403 +9 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 427 +10 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 452 +11 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 477 +11 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 504 +12 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 532 +13 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 560 +13 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 590 +15 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 620 +15 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 652 +16 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 685 +17 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 719 +18 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 754 +20 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 790 +21 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 827 +21 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 866 +23 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 905 +24 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 946 +25 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 988 +26 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1031 +27 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1076 +29 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1122 +31 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1169 +32 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1217 +33 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1267 +35 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1318 +37 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1370 +38 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1479 +42 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1594 +46 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1714 +49 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1840 +53 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1973 +59 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2111 +63 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2255 +67 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2406 +72 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2563 +77 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2727 +82 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2898 +88 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3075 +94 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3259 +100 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3463 +119 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3674 +125 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3891 +131 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4116 +137 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4348 +144 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4587 +151 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4833 +157 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5086 +164 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5346 +171 19 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5612 +177 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5885 +184 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6165 +191 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6451 +198 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6743 +205 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7041 +211 18 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7345 +217 18 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7655 +223 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7971 +230 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8292 +236 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8618 +242 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8950 +248 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9286 +253 17 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9627 +259 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9973 +264 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10323 +269 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 13661 -330 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13482 -329 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13304 -329 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13127 -328 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12951 -327 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12775 -327 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12600 -327 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12426 -327 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12253 -326 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12081 -325 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11910 -324 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11739 -324 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11570 -323 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11401 -323 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11233 -323 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11066 -322 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10901 -321 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10736 -320 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10572 -319 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10409 -318 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10247 -317 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10085 -318 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9925 -317 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9766 -316 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9608 -315 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9451 -313 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9295 -312 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9140 -311 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8986 -310 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8833 -309 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8681 -308 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8530 -307 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8380 -306 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8232 -304 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8084 -304 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7938 -302 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7792 -301 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7648 -299 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7505 -298 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7363 -297 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7222 -295 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6944 -292 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6670 -289 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6402 -285 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6138 -282 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5879 -278 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5624 -275 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5375 -271 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5132 -266 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4893 -262 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4660 -257 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4432 -253 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4209 -249 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3992 -244 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3795 -224 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3604 -219 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3419 -213 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3240 -208 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3066 -203 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2899 -196 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2737 -191 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2580 -186 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2430 -180 19 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2285 -174 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2145 -169 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2012 -162 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1883 -157 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1760 -151 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 345 +3 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 366 +4 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 388 +4 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 411 +5 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 435 +6 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 459 +6 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 484 +6 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 510 +6 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 537 +7 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 565 +8 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 594 +9 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 623 +9 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 654 +10 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 685 +10 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 717 +10 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 750 +11 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 785 +12 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 820 +13 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 856 +14 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 893 +15 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 931 +16 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 969 +15 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1009 +16 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1050 +17 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1092 +18 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1135 +20 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1179 +21 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1224 +22 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1270 +23 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1317 +24 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1365 +25 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1414 +26 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1464 +27 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1516 +29 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1568 +29 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1622 +31 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1676 +32 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1732 +34 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1789 +35 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1847 +36 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1906 +38 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2028 +41 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2154 +44 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2286 +48 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2422 +51 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2563 +55 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2708 +58 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2859 +62 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3016 +67 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3177 +71 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3344 +76 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3516 +80 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3693 +84 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3876 +89 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4079 +109 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4288 +114 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4503 +120 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4724 +125 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4950 +130 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5183 +137 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5421 +142 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5664 +147 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5914 +153 19 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6169 +159 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6429 +164 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6696 +171 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6967 +176 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7244 +182 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 12891 -326 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12724 -327 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12559 -326 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12394 -325 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12230 -325 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12067 -324 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11905 -324 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11744 -323 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11583 -323 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11424 -321 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11265 -321 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11107 -321 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10950 -320 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10794 -319 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10639 -318 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10485 -317 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10332 -316 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10179 -316 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10028 -315 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9877 -314 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9727 -313 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9578 -313 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9431 -311 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9284 -310 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9138 -309 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8993 -308 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8848 -308 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8705 -306 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8563 -305 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8422 -304 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8281 -303 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8142 -302 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8004 -300 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7866 -299 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7730 -298 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7460 -295 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7194 -292 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6932 -290 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6675 -286 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6421 -283 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6172 -279 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5927 -276 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5686 -272 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5449 -269 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5217 -266 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4990 -261 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4767 -257 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4549 -252 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4352 -231 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4159 -228 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3972 -223 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3790 -218 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3613 -213 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3441 -208 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3273 -204 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3111 -198 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2953 -194 19 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2801 -188 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2653 -183 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2510 -178 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2372 -173 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2239 -168 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 742 +7 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 775 +6 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 810 +7 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 845 +8 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 881 +8 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 918 +9 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 956 +9 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 995 +10 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1034 +10 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1075 +12 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1116 +12 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1158 +12 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1201 +13 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1245 +14 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1290 +15 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1336 +16 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1383 +17 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1430 +17 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1479 +18 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1528 +19 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1578 +20 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1629 +20 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1682 +22 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1735 +23 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1789 +24 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1844 +25 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1899 +25 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1956 +27 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2014 +28 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2073 +29 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2132 +30 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2193 +31 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2255 +33 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2317 +34 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2381 +35 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2511 +38 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2645 +41 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2783 +43 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2926 +47 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3072 +50 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3223 +54 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3378 +57 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3537 +61 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3700 +64 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3868 +67 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4041 +72 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4218 +76 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4400 +81 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4603 +102 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4810 +105 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5023 +110 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5241 +115 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5464 +120 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5692 +125 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5924 +129 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6162 +135 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6404 +139 19 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6652 +145 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6904 +150 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7161 +155 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7423 +160 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7690 +165 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 9273 -310 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9134 -309 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8996 -308 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8859 -307 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8722 -306 24 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8586 -305 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8452 -304 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8318 -302 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8185 -301 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7921 -299 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7661 -297 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7404 -294 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7151 -291 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6902 -288 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6656 -285 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6413 -283 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6175 -279 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5940 -276 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5709 -272 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5482 -269 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5258 -266 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5039 -262 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4842 -239 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4649 -236 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4461 -231 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4277 -227 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4097 -223 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3922 -218 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3751 -214 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3584 -210 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3422 -205 19 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3264 -200 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3110 -196 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2961 -191 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2816 -186 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2675 -182 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 2304 +24 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2365 +25 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2427 +26 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2490 +27 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2553 +28 24 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2617 +29 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2683 +30 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2749 +32 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2816 +33 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2952 +35 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3092 +37 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3235 +40 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3382 +43 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3533 +46 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3687 +49 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3844 +51 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4006 +55 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4171 +58 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4340 +62 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4513 +65 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4689 +68 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4870 +72 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5073 +95 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5280 +98 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5492 +103 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5708 +107 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5928 +111 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6153 +116 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6382 +120 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6615 +124 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6853 +129 19 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7095 +134 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7341 +138 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7592 +143 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7847 +148 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8106 +152 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.73
MARKET TOTAL 9543 76150 +1040
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED