HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P SEP-25 26200 2812 147 11 180 36 820 +96
P SEP-25 26000 2785 61 12 80 13 989 +38
C SEP-25 26400 2469 28 12 208 26 886 -208
C SEP-25 26600 2278 9 12 126 8 1428 -122
C SEP-25 26800 1508 3 14 68 2 890 -67
P SEP-25 25800 1202 23 13 33 5 669 +13
C SEP-25 27000 1103 1 15 29 2 1323 -35
C SEP-25 26200 942 79 11 330 75 1205 -297
P SEP-25 25600 860 9 14 14 3 859 +5
P SEP-25 26400 752 302 13 320 101 597 +197
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
25 SEP 2025, THURSDAY 26 SEP 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
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 12533 -402 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 12433 -402 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 12333 -402 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 12233 -402 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 12133 -402 0 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 12033 -402 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 11933 -402 0 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 11833 -402 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 11733 -402 0 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 11633 -402 0 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 11533 -402 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 11433 -402 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 11333 -402 0 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 11233 -402 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 11133 -402 0 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 11033 -402 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 10933 -402 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 10833 -402 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 10733 -402 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 10633 -402 0 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 10533 -402 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 10433 -402 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 10333 -402 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 10233 -402 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 10133 -402 0 0 | 10560 4020 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 10033 -402 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 9933 -402 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 9833 -402 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 9733 -402 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 9633 -402 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 9533 -402 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 9433 -402 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 9333 -402 0 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 9233 -402 0 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 9133 -402 0 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 9033 -402 0 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 8933 -402 0 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 8833 -402 0 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 8733 -402 0 0 | 7548 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 8633 -402 0 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 8533 -402 0 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 8433 -402 0 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 8333 -402 0 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 8233 -402 0 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 8133 -402 0 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 8033 -402 0 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 7933 -402 0 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 7833 -402 0 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 7733 -402 0 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 7633 -402 0 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 7533 -402 0 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 7433 -402 0 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 7333 -402 0 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 7233 -402 0 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 7133 -402 0 0 | 5447 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 7033 -402 0 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 6933 -402 0 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 6833 -402 0 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 6733 -402 0 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 6633 -402 0 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 6533 -402 0 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 6433 -402 0 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 6333 -402 0 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 6233 -402 0 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 6133 -402 0 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 5933 -402 0 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 5733 -402 0 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 5533 -402 0 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 5333 -402 0 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 5133 -402 0 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 4933 -402 0 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 4733 -402 0 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 4533 -402 0 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 4555 4555 4555 4333 -402 0 1 | 4555 361 1 42 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 4133 -402 0 0 | 2800 440 0 407 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 3933 -402 0 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 3939 3939 3939 3733 -402 0 1 | 3939 634 1 7 -1
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 3533 -402 0 0 | 1300 596 0 243 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 3333 -402 0 0 | 2600 565 0 77 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 3133 -402 0 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 2933 -402 0 0 | 1960 533 0 600 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 2733 -402 0 0 | 2100 386 0 20 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 2533 -402 0 0 | 2260 480 0 45 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 2336 -399 43 0 | 1460 402 0 18 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 2134 -401 35 0 | 2185 310 0 344 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1933 -402 0 0 | 1824 452 0 100 0
SEP-25 24400 C 0 0 0 0 0 | 1837 1837 1837 1733 -402 0 3 | 1837 358 3 784 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1537 -398 31 0 | 2043 338 0 80 0
SEP-25 24800 C 0 0 0 0 0 | 1380 1380 1380 1334 -402 22 2 | 1750 305 2 131 0
SEP-25 25000 C 1340 1354 1340 1354 4 | 1280 1330 1126 1133 -403 0 74 | 1988 182 78 704 -39
SEP-25 25200 C 0 0 0 0 0 | 965 998 965 934 -403 16 2 | 1753 225 2 360 -1
SEP-25 25400 C 0 0 0 0 0 | 900 998 755 733 -409 0 12 | 1585 200 12 561 +4
SEP-25 25600 C 805 805 805 805 2 | 775 812 752 537 -406 12 17 | 1385 192 19 490 -4
SEP-25 25800 C 0 0 0 0 0 | 448 594 334 348 -401 11 23 | 1270 182 23 605 -3
SEP-25 26000 C 528 528 372 380 11 | 336 420 176 192 -360 12 159 | 1265 143 170 1438 +8
SEP-25 26200 C 330 330 199 206 29 | 195 255 75 79 -297 11 913 | 876 75 942 1205 +115
SEP-25 26400 C 208 208 102 120 114 | 105 130 26 28 -208 12 2355 | 800 26 2469 886 +260
SEP-25 26600 C 120 126 50 50 203 | 70 70 8 9 -122 12 2075 | 652 8 2278 1428 -41
SEP-25 26800 C 68 68 25 31 213 | 25 25 2 3 -67 14 1295 | 670 2 1508 890 +21
SEP-25 27000 C 29 29 15 16 63 | 10 11 2 1 -35 15 1040 | 898 2 1103 1323 -19
SEP-25 27200 C 9 12 7 8 35 | 5 6 1 1 -17 17 355 | 456 1 390 679 -13
SEP-25 27400 C 7 7 5 5 21 | 3 3 1 1 -8 20 86 | 350 1 107 652 +10
SEP-25 27600 C 3 4 3 3 9 | 3 3 1 1 -4 23 65 | 491 1 74 596 -37
SEP-25 27800 C 3 4 3 4 12 | 1 2 1 1 -2 26 36 | 678 1 48 662 -7
SEP-25 28000 C 2 3 2 2 4 | 2 2 1 1 -1 29 48 | 714 1 52 1401 -31
SEP-25 28200 C 0 0 0 0 0 | 1 1 1 1 0 31 35 | 341 1 35 1092 +4
SEP-25 28400 C 1 1 1 1 6 | 1 1 1 1 0 34 13 | 244 1 19 385 -11
SEP-25 28600 C 0 0 0 0 0 | 1 1 1 1 0 36 2 | 275 1 2 366 -2
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 337 1 0 451 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 405 1 0 282 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 381 1 0 323 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 276 1 0 145 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 310 1 0 97 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 232 1 0 118 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 426 1 0 620 0
SEP-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 85 3 0 97 0
SEP-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 33 3 0 24 0
SEP-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 28 2 0 34 0
SEP-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 50 1 0 157 0
SEP-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 15 1 0 155 0
SEP-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 4 2 0 49 0
SEP-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 2 1 0 5 0
SEP-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 2 2 0 6 0
SEP-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
SEP-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
SEP-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
SEP-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
TOTAL CALL 726 | TOTAL CALL 8612 | TOTAL CALL 9338 21527 +213
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 231 0 | 275 1 0 76 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 228 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 226 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 224 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 221 0 | 234 9 0 26 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 219 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 216 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 214 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 212 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 209 0 | 260 3 0 24 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 207 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 205 0 | 81 3 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 202 0 | 56 3 0 1 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 200 0 | 88 3 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 198 0 | 272 3 0 20 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 196 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 194 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 191 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 189 0 | 299 16 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 187 0 | 208 2 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 185 0 | 282 4 0 8 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 183 0 | 327 18 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 180 0 | 128 18 0 11 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 178 0 | 572 46 0 3 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 176 0 | 762 8 0 89 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 174 0 | 385 5 0 19 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 172 0 | 172 3 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 166 32 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 168 0 | 165 8 0 14 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 166 0 | 474 3 0 16 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 188 3 0 14 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 835 5 0 8 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 613 4 0 206 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 485 1 0 15 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 800 3 0 158 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 154 0 | 582 67 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 905 1 0 20 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 514 3 0 19 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 1453 5 0 242 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 719 1 0 30 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 725 5 0 203 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 1000 9 0 11 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 738 1 0 9 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 903 5 0 22 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 900 1 0 239 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 695 1 0 28 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 1146 3 0 367 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 1193 1 0 64 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 1242 6 0 21 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 1269 1 0 16 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 1064 1 0 52 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 1241 1 0 30 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 1363 1 0 11 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 1394 1 0 267 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 1504 1 0 198 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 1486 1 0 22 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 1541 1 0 1414 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 1562 1 0 38 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 1745 1 0 81 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 1805 1 0 60 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 1752 1 0 104 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 1806 1 0 184 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 1838 2 0 106 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 1738 2 0 931 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 1989 1 0 546 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 1840 1 0 143 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 2020 1 0 282 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 1867 1 0 239 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 1908 2 0 480 0
SEP-25 21000 P 0 0 0 0 0 | 1 1 1 1 0 83 50 | 2346 1 50 937 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 1181 1 0 126 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 1687 1 0 251 0
SEP-25 21600 P 0 0 0 0 0 | 1 1 1 1 0 73 8 | 640 1 8 158 0
SEP-25 21800 P 1 1 1 1 1 | 0 0 0 1 0 70 0 | 1522 1 1 538 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 1450 1 0 973 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 928 1 0 334 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 934 1 0 699 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 1880 1 0 325 0
SEP-25 22800 P 0 0 0 0 0 | 1 1 1 1 0 54 5 | 1675 1 5 351 0
SEP-25 23000 P 1 1 1 1 1 | 1 1 1 1 0 51 1 | 3790 1 2 831 0
SEP-25 23200 P 1 1 1 1 1 | 1 1 1 1 0 47 4 | 4270 1 5 830 0
SEP-25 23400 P 0 0 0 0 0 | 1 1 1 1 0 44 4 | 1105 1 4 246 -4
SEP-25 23600 P 0 0 0 0 0 | 1 1 1 1 0 41 6 | 3310 1 6 850 -1
SEP-25 23800 P 1 1 1 1 12 | 1 1 1 1 0 38 45 | 1833 1 57 817 -4
SEP-25 24000 P 2 2 2 2 10 | 2 2 1 1 0 35 86 | 4830 1 96 946 -32
SEP-25 24200 P 0 0 0 0 0 | 2 2 1 1 0 32 255 | 1011 1 255 1039 -73
SEP-25 24400 P 0 0 0 0 0 | 2 2 1 1 0 29 185 | 1300 1 185 1482 -119
SEP-25 24600 P 2 2 2 2 1 | 2 3 2 1 0 26 44 | 2054 2 45 591 +1
SEP-25 24800 P 3 3 3 3 1 | 3 3 2 1 0 22 54 | 931 2 55 750 +1
SEP-25 25000 P 4 4 3 3 6 | 4 4 1 1 0 19 254 | 6000 1 260 886 +14
SEP-25 25200 P 3 5 3 4 26 | 4 4 3 1 0 16 114 | 4613 3 140 668 +35
SEP-25 25400 P 5 6 4 4 27 | 5 7 3 3 +1 15 393 | 921 3 420 650 -122
SEP-25 25600 P 8 8 6 8 11 | 8 14 3 9 +5 14 849 | 1349 3 860 859 +162
SEP-25 25800 P 7 19 7 11 57 | 15 33 5 23 +13 13 1145 | 1183 5 1202 669 +85
SEP-25 26000 P 24 45 22 25 114 | 33 80 13 61 +38 12 2671 | 6380 13 2785 989 +158
SEP-25 26200 P 46 103 46 77 274 | 77 180 36 147 +96 11 2538 | 1280 36 2812 820 +246
SEP-25 26400 P 118 200 108 166 126 | 185 320 101 302 +197 13 626 | 1913 80 752 597 +8
SEP-25 26600 P 194 339 194 337 39 | 348 497 230 491 +292 16 73 | 1977 154 112 281 +10
SEP-25 26800 P 477 477 468 468 10 | 540 688 468 675 +341 16 11 | 2356 263 21 170 +2
SEP-25 27000 P 667 667 667 667 1 | 670 870 670 870 +371 17 10 | 2233 350 11 125 -9
SEP-25 27200 P 882 882 882 882 2 | 900 908 892 1073 +389 23 4 | 2567 474 6 17 -1
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 1270 +396 23 0 | 2132 590 0 21 0
SEP-25 27600 P 0 0 0 0 0 | 1280 1357 1196 1467 +397 0 22 | 4105 850 22 24 0
SEP-25 27800 P 1468 1468 1388 1414 6 | 0 0 0 1667 +402 0 0 | 1468 1063 6 6 +2
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 1867 +401 0 0 | 1143 1139 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 2067 +401 0 0 | 2600 2600 0 1 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 2267 +402 0 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 2467 +402 0 0 | 3180 3180 0 2 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 2667 +402 0 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 2867 +402 0 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 3067 +402 0 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 3267 +402 0 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 3467 +402 0 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 3667 +402 0 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 3867 +402 0 0 | 10370 10000 0 0 0
SEP-25 30200 P 0 0 0 0 0 | 0 0 0 4067 +402 0 0 | 0 0 0 0 0
SEP-25 30400 P 0 0 0 0 0 | 0 0 0 4267 +402 0 0 | 0 0 0 0 0
SEP-25 30600 P 0 0 0 0 0 | 0 0 0 4467 +402 0 0 | 0 0 0 0 0
SEP-25 30800 P 0 0 0 0 0 | 0 0 0 4667 +402 0 0 | 0 0 0 0 0
SEP-25 31000 P 0 0 0 0 0 | 0 0 0 4867 +402 0 0 | 0 0 0 0 0
SEP-25 31200 P 0 0 0 0 0 | 0 0 0 5067 +402 0 0 | 0 0 0 0 0
SEP-25 31400 P 0 0 0 0 0 | 0 0 0 5267 +402 0 0 | 0 0 0 0 0
SEP-25 31600 P 0 0 0 0 0 | 0 0 0 5467 +402 0 0 | 0 0 0 0 0
SEP-25 31800 P 0 0 0 0 0 | 0 0 0 5667 +402 0 0 | 0 0 0 0 0
SEP-25 32000 P 0 0 0 0 0 | 0 0 0 5867 +402 0 0 | 0 0 0 0 0
SEP-25 32200 P 0 0 0 0 0 | 0 0 0 6067 +402 0 0 | 0 0 0 0 0
SEP-25 32400 P 0 0 0 0 0 | 0 0 0 6267 +402 0 0 | 0 0 0 0 0
TOTAL PUT 726 | TOTAL PUT 9457 | TOTAL PUT 10183 27178 +359
| MONTH PUT/CALL RATIO 1.09
| MONTH TOTAL 19521 48705 +572
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 7163 -417 0 0 | 0 0 0 0 0
OCT-25 19100 C 0 0 0 0 0 | 0 0 0 7063 -417 0 0 | 0 0 0 0 0
OCT-25 19200 C 0 0 0 0 0 | 0 0 0 6963 -417 0 0 | 0 0 0 0 0
OCT-25 19300 C 0 0 0 0 0 | 0 0 0 6863 -417 0 0 | 0 0 0 0 0
OCT-25 19400 C 0 0 0 0 0 | 0 0 0 6763 -417 0 0 | 0 0 0 0 0
OCT-25 19500 C 0 0 0 0 0 | 0 0 0 6663 -417 0 0 | 0 0 0 0 0
OCT-25 19600 C 0 0 0 0 0 | 0 0 0 6563 -417 0 0 | 0 0 0 0 0
OCT-25 19700 C 0 0 0 0 0 | 0 0 0 6463 -417 0 0 | 0 0 0 0 0
OCT-25 19800 C 0 0 0 0 0 | 0 0 0 6363 -417 0 0 | 0 0 0 0 0
OCT-25 19900 C 0 0 0 0 0 | 0 0 0 6263 -417 0 0 | 0 0 0 0 0
OCT-25 20000 C 0 0 0 0 0 | 0 0 0 6163 -417 0 0 | 0 0 0 0 0
OCT-25 20200 C 0 0 0 0 0 | 0 0 0 5963 -417 0 0 | 0 0 0 0 0
OCT-25 20400 C 0 0 0 0 0 | 0 0 0 5763 -417 0 0 | 0 0 0 0 0
OCT-25 20600 C 0 0 0 0 0 | 0 0 0 5563 -417 0 0 | 0 0 0 0 0
OCT-25 20800 C 0 0 0 0 0 | 0 0 0 5363 -417 0 0 | 0 0 0 0 0
OCT-25 21000 C 0 0 0 0 0 | 0 0 0 5163 -417 0 0 | 0 0 0 0 0
OCT-25 21200 C 0 0 0 0 0 | 0 0 0 4964 -416 23 0 | 0 0 0 0 0
OCT-25 21400 C 0 0 0 0 0 | 0 0 0 4764 -417 22 0 | 0 0 0 0 0
OCT-25 21600 C 0 0 0 0 0 | 0 0 0 4564 -417 21 0 | 0 0 0 0 0
OCT-25 21800 C 0 0 0 0 0 | 0 0 0 4365 -416 22 0 | 0 0 0 0 0
OCT-25 22000 C 0 0 0 0 0 | 0 0 0 4166 -416 22 0 | 3150 3150 0 1 0
OCT-25 22200 C 0 0 0 0 0 | 0 0 0 3967 -415 22 0 | 0 0 0 0 0
OCT-25 22400 C 0 0 0 0 0 | 0 0 0 3768 -415 21 0 | 0 0 0 0 0
OCT-25 22600 C 0 0 0 0 0 | 0 0 0 3571 -414 21 0 | 0 0 0 0 0
OCT-25 22800 C 0 0 0 0 0 | 3587 3587 3587 3374 -413 21 1 | 3587 3587 1 1 +1
OCT-25 23000 C 0 0 0 0 0 | 0 0 0 3178 -411 21 0 | 2700 2700 0 2 0
OCT-25 23200 C 0 0 0 0 0 | 3126 3126 3126 2983 -410 21 7 | 3126 3126 7 7 +7
OCT-25 23400 C 0 0 0 0 0 | 0 0 0 2790 -407 21 0 | 0 0 0 0 0
OCT-25 23600 C 0 0 0 0 0 | 0 0 0 2599 -404 20 0 | 0 0 0 1 0
OCT-25 23800 C 0 0 0 0 0 | 0 0 0 2411 -400 20 0 | 1490 1490 0 1 0
OCT-25 24000 C 0 0 0 0 0 | 0 0 0 2226 -395 20 0 | 0 0 0 2 0
OCT-25 24200 C 0 0 0 0 0 | 2165 2165 2165 2044 -389 20 7 | 2165 920 7 17 +7
OCT-25 24400 C 0 0 0 0 0 | 0 0 0 1867 -382 20 0 | 0 0 0 4 0
OCT-25 24600 C 0 0 0 0 0 | 0 0 0 1695 -374 20 0 | 1376 1089 0 3 0
OCT-25 24800 C 0 0 0 0 0 | 0 0 0 1529 -364 20 0 | 1388 844 0 6 0
OCT-25 25000 C 0 0 0 0 0 | 0 0 0 1370 -352 20 0 | 1141 640 0 20 0
OCT-25 25200 C 0 0 0 0 0 | 1360 1360 1360 1208 -348 19 1 | 1662 560 1 36 +1
OCT-25 25400 C 0 0 0 0 0 | 0 0 0 1062 -336 19 0 | 1450 578 0 63 0
OCT-25 25600 C 0 0 0 0 0 | 0 0 0 927 -296 19 0 | 1632 500 0 60 0
OCT-25 25800 C 0 0 0 0 0 | 0 0 0 799 -282 18 2 | 1330 438 2 39 0
OCT-25 26000 C 828 828 828 828 2 | 790 790 685 687 -260 18 7 | 1146 370 9 151 +4
OCT-25 26200 C 814 814 752 766 5 | 600 606 588 591 -238 19 13 | 1250 324 18 169 +3
OCT-25 26400 C 618 621 610 621 5 | 540 628 496 498 -220 19 56 | 1079 290 61 443 +10
OCT-25 26600 C 543 543 528 528 4 | 485 546 420 420 -198 19 98 | 975 274 102 376 +31
OCT-25 26800 C 488 494 440 440 22 | 415 465 354 356 -173 19 63 | 855 250 85 254 +17
OCT-25 27000 C 420 423 374 423 17 | 355 400 298 301 -150 19 223 | 800 200 240 1371 +98
OCT-25 27200 C 370 370 350 352 4 | 303 334 247 253 -137 19 318 | 735 172 322 274 +10
OCT-25 27400 C 292 292 280 280 2 | 262 275 207 212 -120 20 158 | 627 151 160 204 +54
OCT-25 27600 C 240 250 240 250 2 | 195 242 182 178 -107 20 33 | 559 134 35 258 +9
OCT-25 27800 C 206 216 200 216 8 | 162 196 147 147 -94 20 33 | 488 114 41 107 +6
OCT-25 28000 C 168 189 167 189 19 | 160 173 130 124 -81 20 156 | 429 99 175 434 -29
OCT-25 28200 C 160 160 160 160 1 | 111 144 103 104 -70 21 25 | 360 95 26 99 +8
OCT-25 28400 C 126 132 126 128 6 | 107 119 85 87 -59 21 55 | 321 78 61 190 +12
OCT-25 28600 C 103 103 103 103 5 | 82 99 72 72 -53 21 47 | 304 68 52 191 +8
OCT-25 28800 C 96 96 94 94 7 | 79 82 63 59 -46 21 51 | 282 61 58 307 -2
OCT-25 29000 C 86 86 75 78 6 | 67 72 50 49 -40 21 104 | 250 50 110 209 -20
OCT-25 29200 C 70 70 60 60 5 | 53 60 41 40 -35 22 180 | 241 41 185 287 -38
OCT-25 29400 C 51 54 51 54 9 | 45 50 35 32 -31 22 99 | 241 35 108 189 +32
OCT-25 29600 C 43 43 42 42 4 | 34 41 30 26 -27 22 41 | 179 30 45 217 -2
OCT-25 29800 C 0 0 0 0 0 | 31 34 28 22 -23 22 52 | 156 28 52 183 +46
OCT-25 30000 C 32 32 32 32 2 | 25 29 21 18 -20 22 29 | 151 21 31 453 +10
OCT-25 30200 C 27 28 27 28 4 | 23 26 21 14 -19 22 14 | 96 21 18 74 -1
OCT-25 30400 C 26 26 25 25 2 | 18 20 15 12 -16 23 22 | 123 15 24 54 -9
OCT-25 30600 C 0 0 0 0 0 | 15 17 15 10 -14 23 11 | 111 15 11 36 +4
OCT-25 30800 C 0 0 0 0 0 | 13 13 12 8 -13 23 12 | 110 12 12 94 -4
OCT-25 31000 C 15 15 15 15 2 | 14 14 11 7 -10 23 5 | 58 8 7 199 0
OCT-25 31200 C 0 0 0 0 0 | 10 10 9 6 -9 24 9 | 50 9 9 93 +1
OCT-25 31400 C 0 0 0 0 0 | 0 0 0 5 -8 24 0 | 44 12 0 131 0
OCT-25 31600 C 10 10 10 10 1 | 0 0 0 4 -7 24 0 | 37 10 1 95 -1
OCT-25 31800 C 0 0 0 0 0 | 7 8 7 3 -6 24 3 | 34 7 3 29 +1
OCT-25 32000 C 7 7 7 7 1 | 0 0 0 2 -6 24 0 | 29 7 1 25 +1
OCT-25 32200 C 0 0 0 0 0 | 6 6 6 1 -6 23 1 | 16 6 1 13 -1
OCT-25 32400 C 0 0 0 0 0 | 5 5 5 1 -5 23 1 | 16 5 1 40 +1
TOTAL CALL 145 | TOTAL CALL 1937 | TOTAL CALL 2082 7512 +275
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 35 0 | 86 6 0 244 0
OCT-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 97 8 0 7 0
OCT-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 78 5 0 14 0
OCT-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 92 5 0 77 0
OCT-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 105 6 0 18 0
OCT-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 75 7 0 4 0
OCT-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 113 8 0 31 0
OCT-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 118 5 0 19 0
OCT-25 19800 P 0 0 0 0 0 | 5 5 5 1 0 31 8 | 114 5 8 203 -2
OCT-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 62 9 0 11 0
OCT-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 138 11 0 269 0
OCT-25 20200 P 0 0 0 0 0 | 6 6 6 1 0 28 7 | 152 6 7 244 +5
OCT-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 160 11 0 54 0
OCT-25 20600 P 0 0 0 0 0 | 7 7 7 1 0 26 1 | 173 7 1 83 0
OCT-25 20800 P 0 0 0 0 0 | 8 8 8 1 0 25 2 | 197 8 2 258 0
OCT-25 21000 P 0 0 0 0 0 | 9 9 9 1 0 24 4 | 234 9 4 126 +3
OCT-25 21200 P 0 0 0 0 0 | 10 10 10 1 0 23 3 | 228 10 3 236 +2
OCT-25 21400 P 12 12 12 12 3 | 10 11 10 1 0 22 8 | 289 10 11 106 +5
OCT-25 21600 P 0 0 0 0 0 | 11 13 11 1 0 21 75 | 260 11 75 302 +46
OCT-25 21800 P 0 0 0 0 0 | 14 15 14 2 +1 22 107 | 315 14 107 232 +103
OCT-25 22000 P 0 0 0 0 0 | 14 18 14 3 +1 22 18 | 363 14 18 271 +9
OCT-25 22200 P 0 0 0 0 0 | 18 20 15 4 +1 22 16 | 418 15 16 222 +8
OCT-25 22400 P 0 0 0 0 0 | 18 22 18 6 +2 22 47 | 410 18 47 122 +34
OCT-25 22600 P 0 0 0 0 0 | 20 22 19 8 +3 21 8 | 512 19 8 77 +8
OCT-25 22800 P 0 0 0 0 0 | 23 26 22 11 +4 21 4 | 633 22 4 120 -1
OCT-25 23000 P 27 27 27 27 5 | 26 30 25 15 +5 21 47 | 710 25 52 172 +28
OCT-25 23200 P 0 0 0 0 0 | 30 30 28 21 +8 21 15 | 706 28 15 55 -3
OCT-25 23400 P 0 0 0 0 0 | 33 40 31 28 +10 21 39 | 505 31 39 137 +8
OCT-25 23600 P 41 41 41 41 1 | 40 48 37 37 +13 21 35 | 505 37 36 140 +23
OCT-25 23800 P 45 45 45 45 1 | 46 57 44 49 +17 20 246 | 658 44 247 291 +184
OCT-25 24000 P 57 57 55 55 2 | 63 71 52 65 +23 20 65 | 720 52 67 261 +21
OCT-25 24200 P 63 69 63 69 3 | 75 85 62 84 +29 20 60 | 797 61 63 343 +15
OCT-25 24400 P 82 87 82 87 7 | 92 105 79 104 +33 20 34 | 856 72 41 223 -12
OCT-25 24600 P 95 102 95 98 5 | 114 130 98 130 +40 20 58 | 963 89 63 289 +43
OCT-25 24800 P 113 131 113 131 9 | 136 158 118 161 +51 19 47 | 1124 109 56 138 +5
OCT-25 25000 P 146 161 146 150 11 | 169 201 147 201 +64 19 375 | 1303 133 386 443 +231
OCT-25 25200 P 187 202 187 202 5 | 206 245 180 247 +76 19 87 | 1232 161 92 196 +58
OCT-25 25400 P 220 247 220 224 16 | 236 303 227 302 +91 19 71 | 1145 191 87 142 +29
OCT-25 25600 P 256 256 256 256 1 | 315 355 276 365 +107 19 66 | 1261 242 67 162 +18
OCT-25 25800 P 348 348 343 345 10 | 375 446 342 437 +124 19 97 | 1260 283 107 294 +23
OCT-25 26000 P 400 450 400 432 25 | 470 540 409 526 +150 19 371 | 948 315 396 468 +26
OCT-25 26200 P 518 537 494 494 10 | 560 640 497 632 +180 19 246 | 1190 379 256 215 +134
OCT-25 26400 P 626 626 578 602 4 | 658 730 590 739 +198 19 281 | 1020 468 285 202 +114
OCT-25 26600 P 714 743 684 743 13 | 800 877 729 871 +229 19 19 | 969 515 32 259 +4
OCT-25 26800 P 833 833 810 810 2 | 0 0 0 1005 +249 19 0 | 1126 605 2 238 0
OCT-25 27000 P 0 0 0 0 0 | 0 0 0 1151 +259 20 0 | 1315 705 0 229 0
OCT-25 27200 P 0 0 0 0 0 | 1181 1181 1181 1303 +284 20 7 | 1300 813 7 12 +4
OCT-25 27400 P 0 0 0 0 0 | 0 0 0 1455 +294 20 0 | 0 0 0 0 0
OCT-25 27600 P 0 0 0 0 0 | 0 0 0 1619 +307 20 0 | 3622 1149 0 2 0
OCT-25 27800 P 0 0 0 0 0 | 0 0 0 1788 +321 20 0 | 2391 2391 0 2 0
OCT-25 28000 P 0 0 0 0 0 | 0 0 0 1962 +332 20 0 | 2500 1410 0 5 0
OCT-25 28200 P 0 0 0 0 0 | 0 0 0 2140 +342 20 0 | 1620 1620 0 1 0
OCT-25 28400 P 0 0 0 0 0 | 0 0 0 2322 +351 21 0 | 0 0 0 0 0
OCT-25 28600 P 0 0 0 0 0 | 0 0 0 2507 +360 21 0 | 0 0 0 0 0
OCT-25 28800 P 0 0 0 0 0 | 0 0 0 2695 +367 21 0 | 4070 4070 0 1 0
OCT-25 29000 P 0 0 0 0 0 | 0 0 0 2884 +373 21 0 | 0 0 0 0 0
OCT-25 29200 P 0 0 0 0 0 | 0 0 0 3076 +379 21 0 | 0 0 0 0 0
OCT-25 29400 P 0 0 0 0 0 | 0 0 0 3269 +384 22 0 | 0 0 0 0 0
OCT-25 29600 P 0 0 0 0 0 | 0 0 0 3463 +388 22 0 | 0 0 0 0 0
OCT-25 29800 P 0 0 0 0 0 | 0 0 0 3658 +392 22 0 | 0 0 0 0 0
OCT-25 30000 P 0 0 0 0 0 | 0 0 0 3854 +395 22 0 | 0 0 0 0 0
OCT-25 30200 P 0 0 0 0 0 | 0 0 0 4051 +398 22 0 | 0 0 0 0 0
OCT-25 30400 P 0 0 0 0 0 | 0 0 0 4248 +400 22 0 | 0 0 0 0 0
OCT-25 30600 P 0 0 0 0 0 | 0 0 0 4446 +402 23 0 | 0 0 0 0 0
OCT-25 30800 P 0 0 0 0 0 | 0 0 0 4645 +405 23 0 | 0 0 0 0 0
OCT-25 31000 P 0 0 0 0 0 | 0 0 0 4843 +406 23 0 | 0 0 0 0 0
OCT-25 31200 P 0 0 0 0 0 | 0 0 0 5042 +408 23 0 | 0 0 0 0 0
OCT-25 31400 P 0 0 0 0 0 | 0 0 0 5241 +409 23 0 | 0 0 0 0 0
OCT-25 31600 P 0 0 0 0 0 | 0 0 0 5440 +410 23 0 | 0 0 0 0 0
OCT-25 31800 P 0 0 0 0 0 | 0 0 0 5640 +411 24 0 | 0 0 0 0 0
OCT-25 32000 P 0 0 0 0 0 | 0 0 0 5839 +411 24 0 | 0 0 0 0 0
OCT-25 32200 P 0 0 0 0 0 | 0 0 0 6039 +412 24 0 | 0 0 0 0 0
OCT-25 32400 P 0 0 0 0 0 | 0 0 0 6239 +413 25 0 | 0 0 0 0 0
TOTAL PUT 133 | TOTAL PUT 2574 | TOTAL PUT 2707 8270 +1173
| MONTH PUT/CALL RATIO 1.30
| MONTH TOTAL 4789 15782 +1448
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 6697 -457 24 0 | 0 0 0 0 0
NOV-25 19600 C 0 0 0 0 0 | 0 0 0 6597 -458 23 0 | 0 0 0 0 0
NOV-25 19700 C 0 0 0 0 0 | 0 0 0 6498 -457 25 0 | 0 0 0 0 0
NOV-25 19800 C 0 0 0 0 0 | 0 0 0 6398 -457 24 0 | 0 0 0 0 0
NOV-25 19900 C 0 0 0 0 0 | 0 0 0 6298 -457 24 0 | 0 0 0 0 0
NOV-25 20000 C 0 0 0 0 0 | 0 0 0 6198 -457 23 0 | 0 0 0 0 0
NOV-25 20200 C 0 0 0 0 0 | 0 0 0 5999 -456 23 0 | 0 0 0 0 0
NOV-25 20400 C 0 0 0 0 0 | 0 0 0 5800 -456 23 0 | 0 0 0 0 0
NOV-25 20600 C 0 0 0 0 0 | 0 0 0 5601 -456 23 0 | 0 0 0 0 0
NOV-25 20800 C 0 0 0 0 0 | 0 0 0 5403 -454 23 0 | 0 0 0 0 0
NOV-25 21000 C 0 0 0 0 0 | 0 0 0 5205 -454 23 0 | 0 0 0 0 0
NOV-25 21200 C 0 0 0 0 0 | 0 0 0 5007 -453 23 0 | 0 0 0 0 0
NOV-25 21400 C 0 0 0 0 0 | 0 0 0 4810 -452 23 0 | 0 0 0 0 0
NOV-25 21600 C 0 0 0 0 0 | 0 0 0 4614 -450 23 0 | 0 0 0 0 0
NOV-25 21800 C 0 0 0 0 0 | 0 0 0 4419 -448 23 0 | 0 0 0 0 0
NOV-25 22000 C 0 0 0 0 0 | 0 0 0 4224 -447 22 0 | 0 0 0 0 0
NOV-25 22200 C 0 0 0 0 0 | 0 0 0 4031 -444 22 0 | 0 0 0 0 0
NOV-25 22400 C 0 0 0 0 0 | 0 0 0 3839 -442 22 0 | 0 0 0 0 0
NOV-25 22600 C 0 0 0 0 0 | 0 0 0 3649 -438 22 0 | 0 0 0 0 0
NOV-25 22800 C 0 0 0 0 0 | 0 0 0 3461 -434 22 0 | 0 0 0 0 0
NOV-25 23000 C 0 0 0 0 0 | 0 0 0 3274 -431 22 0 | 0 0 0 0 0
NOV-25 23200 C 0 0 0 0 0 | 0 0 0 3090 -427 22 0 | 0 0 0 0 0
NOV-25 23400 C 0 0 0 0 0 | 0 0 0 2909 -421 21 0 | 0 0 0 0 0
NOV-25 23600 C 0 0 0 0 0 | 0 0 0 2731 -416 21 0 | 0 0 0 0 0
NOV-25 23800 C 0 0 0 0 0 | 0 0 0 2556 -410 21 0 | 0 0 0 0 0
NOV-25 24000 C 0 0 0 0 0 | 0 0 0 2385 -403 21 0 | 1520 1520 0 1 0
NOV-25 24200 C 0 0 0 0 0 | 0 0 0 2218 -395 21 0 | 0 0 0 0 0
NOV-25 24400 C 0 0 0 0 0 | 0 0 0 2056 -387 21 0 | 1400 1400 0 1 0
NOV-25 24600 C 0 0 0 0 0 | 0 0 0 1898 -378 21 0 | 0 0 0 0 0
NOV-25 24800 C 0 0 0 0 0 | 0 0 0 1746 -369 20 0 | 0 0 0 0 0
NOV-25 25000 C 0 0 0 0 0 | 0 0 0 1599 -359 20 0 | 1000 980 0 4 0
NOV-25 25200 C 0 0 0 0 0 | 0 0 0 1442 -364 20 0 | 960 867 0 20 0
NOV-25 25400 C 0 0 0 0 0 | 0 0 0 1309 -351 20 0 | 828 814 0 6 0
NOV-25 25600 C 0 0 0 0 0 | 0 0 0 1184 -291 20 0 | 737 737 0 5 0
NOV-25 25800 C 0 0 0 0 0 | 0 0 0 1063 -282 19 0 | 1419 638 0 13 0
NOV-25 26000 C 0 0 0 0 0 | 0 0 0 956 -266 19 1 | 1000 537 1 23 +1
NOV-25 26200 C 0 0 0 0 0 | 0 0 0 858 -247 19 0 | 1487 539 0 18 0
NOV-25 26400 C 922 922 922 922 1 | 0 0 0 767 -228 20 0 | 981 450 1 49 0
NOV-25 26600 C 0 0 0 0 0 | 778 778 703 687 -212 20 3 | 1068 429 3 22 +2
NOV-25 26800 C 0 0 0 0 0 | 655 655 655 613 -195 20 1 | 1190 392 1 19 0
NOV-25 27000 C 0 0 0 0 0 | 617 654 617 548 -179 20 7 | 1061 354 7 44 +2
NOV-25 27200 C 0 0 0 0 0 | 0 0 0 489 -166 20 2 | 941 313 2 59 0
NOV-25 27400 C 0 0 0 0 0 | 0 0 0 436 -153 20 0 | 846 288 0 48 0
NOV-25 27600 C 482 482 482 482 3 | 418 454 418 389 -140 20 6 | 815 274 9 85 +9
NOV-25 27800 C 0 0 0 0 0 | 380 380 380 345 -130 21 1 | 721 238 1 37 0
NOV-25 28000 C 375 375 375 375 7 | 345 366 334 307 -120 21 13 | 660 215 20 123 +13
NOV-25 28200 C 0 0 0 0 0 | 0 0 0 273 -110 21 1 | 599 209 1 153 0
NOV-25 28400 C 0 0 0 0 0 | 244 244 244 241 -103 21 1 | 536 188 1 34 0
NOV-25 28600 C 0 0 0 0 0 | 0 0 0 215 -92 21 0 | 382 152 0 77 0
NOV-25 28800 C 257 257 257 257 2 | 0 0 0 191 -86 22 0 | 372 139 2 239 -2
NOV-25 29000 C 0 0 0 0 0 | 206 206 170 170 -80 22 6 | 409 131 6 88 +1
NOV-25 29200 C 0 0 0 0 0 | 0 0 0 152 -71 22 0 | 290 108 0 227 0
NOV-25 29400 C 0 0 0 0 0 | 166 166 166 135 -65 22 1 | 248 101 1 17 0
NOV-25 29600 C 0 0 0 0 0 | 123 123 122 120 -60 22 3 | 305 93 3 33 0
NOV-25 29800 C 0 0 0 0 0 | 109 109 109 106 -55 23 1 | 269 84 1 27 -1
NOV-25 30000 C 0 0 0 0 0 | 111 111 97 94 -49 23 8 | 245 73 8 274 -4
NOV-25 30200 C 0 0 0 0 0 | 106 106 85 83 -44 23 8 | 172 85 8 20 -2
NOV-25 30400 C 0 0 0 0 0 | 87 88 78 73 -40 23 10 | 152 78 10 40 +3
NOV-25 30600 C 0 0 0 0 0 | 0 0 0 64 -36 23 0 | 142 67 0 36 0
NOV-25 30800 C 82 82 82 82 1 | 77 77 76 57 -32 23 2 | 135 53 3 55 +2
NOV-25 31000 C 0 0 0 0 0 | 63 65 60 50 -29 23 22 | 155 55 22 104 0
NOV-25 31200 C 0 0 0 0 0 | 56 62 56 43 -28 23 8 | 97 56 8 51 +3
NOV-25 31400 C 0 0 0 0 0 | 43 43 43 38 -25 24 1 | 88 43 1 23 +1
NOV-25 31600 C 0 0 0 0 0 | 39 39 39 35 -19 24 1 | 67 39 1 8 +1
NOV-25 31800 C 0 0 0 0 0 | 0 0 0 30 -18 24 0 | 97 50 0 11 0
NOV-25 32000 C 0 0 0 0 0 | 0 0 0 27 -16 24 0 | 69 36 0 7 0
NOV-25 32200 C 0 0 0 0 0 | 35 35 34 24 -14 24 3 | 50 34 3 6 +3
NOV-25 32400 C 0 0 0 0 0 | 31 33 31 22 -13 25 6 | 52 31 6 22 +6
TOTAL CALL 14 | TOTAL CALL 116 | TOTAL CALL 130 2129 +38
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 | 0 0 0 1 0 24 0 | 86 16 0 80 0
NOV-25 19600 P 0 0 0 0 0 | 15 15 15 1 0 23 1 | 90 15 1 9 +1
NOV-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 70 27 0 2 0
NOV-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 97 55 0 0 0
NOV-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 32 26 0 12 0
NOV-25 20000 P 0 0 0 0 0 | 20 20 20 2 +1 23 1 | 97 20 1 219 +1
NOV-25 20200 P 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 88 29 0 7 0
NOV-25 20400 P 0 0 0 0 0 | 0 0 0 4 +3 23 0 | 88 28 0 10 0
NOV-25 20600 P 0 0 0 0 0 | 24 24 24 5 +3 23 1 | 99 24 1 24 +1
NOV-25 20800 P 0 0 0 0 0 | 0 0 0 7 +4 23 0 | 119 32 0 203 0
NOV-25 21000 P 0 0 0 0 0 | 30 30 30 9 +4 23 2 | 163 30 2 24 +2
NOV-25 21200 P 32 32 32 32 1 | 30 32 30 12 +5 23 3 | 207 30 4 217 0
NOV-25 21400 P 0 0 0 0 0 | 34 38 34 15 +7 23 10 | 190 34 10 20 +9
NOV-25 21600 P 0 0 0 0 0 | 0 0 0 19 +8 23 0 | 228 38 0 100 0
NOV-25 21800 P 0 0 0 0 0 | 0 0 0 24 +10 23 0 | 253 43 0 53 0
NOV-25 22000 P 0 0 0 0 0 | 44 50 44 29 +12 22 2 | 246 44 2 220 0
NOV-25 22200 P 0 0 0 0 0 | 0 0 0 36 +14 22 0 | 355 62 0 831 0
NOV-25 22400 P 0 0 0 0 0 | 0 0 0 45 +18 22 0 | 270 56 0 65 0
NOV-25 22600 P 0 0 0 0 0 | 64 70 64 55 +21 22 13 | 304 63 13 42 +10
NOV-25 22800 P 0 0 0 0 0 | 72 73 72 66 +23 22 6 | 413 70 6 84 +1
NOV-25 23000 P 0 0 0 0 0 | 90 90 90 81 +28 22 2 | 313 76 2 177 +1
NOV-25 23200 P 0 0 0 0 0 | 102 102 102 97 +32 22 1 | 413 90 1 60 0
NOV-25 23400 P 0 0 0 0 0 | 107 117 98 116 +37 22 8 | 333 97 8 51 +1
NOV-25 23600 P 113 113 113 113 1 | 123 134 113 137 +42 21 21 | 422 111 22 34 +8
NOV-25 23800 P 0 0 0 0 0 | 146 161 130 158 +43 21 34 | 426 130 34 52 -4
NOV-25 24000 P 0 0 0 0 0 | 164 184 147 183 +45 21 13 | 649 141 13 79 -3
NOV-25 24200 P 0 0 0 0 0 | 183 183 183 215 +51 21 3 | 245 164 3 22 +3
NOV-25 24400 P 0 0 0 0 0 | 220 240 209 252 +60 20 6 | 719 200 6 45 0
NOV-25 24600 P 0 0 0 0 0 | 258 258 239 293 +71 20 7 | 800 223 7 39 +1
NOV-25 24800 P 0 0 0 0 0 | 306 306 278 339 +81 20 7 | 870 250 7 61 +2
NOV-25 25000 P 0 0 0 0 0 | 355 355 320 391 +93 20 6 | 921 289 6 54 +6
NOV-25 25200 P 378 381 370 370 4 | 368 368 368 449 +103 20 5 | 1125 342 9 42 +7
NOV-25 25400 P 437 437 437 437 2 | 431 470 431 513 +114 20 8 | 1100 370 10 29 +4
NOV-25 25600 P 0 0 0 0 0 | 0 0 0 584 +125 19 0 | 970 430 0 21 0
NOV-25 25800 P 0 0 0 0 0 | 0 0 0 668 +140 19 0 | 1100 485 0 22 0
NOV-25 26000 P 0 0 0 0 0 | 654 660 644 763 +159 19 5 | 1136 578 5 26 +5
NOV-25 26200 P 0 0 0 0 0 | 800 800 800 862 +171 19 1 | 1020 599 1 20 +1
NOV-25 26400 P 0 0 0 0 0 | 0 0 0 971 +186 20 0 | 775 718 0 7 0
NOV-25 26600 P 0 0 0 0 0 | 0 0 0 1103 +218 20 0 | 1042 780 0 10 0
NOV-25 26800 P 0 0 0 0 0 | 0 0 0 1230 +234 20 0 | 1100 908 0 9 0
NOV-25 27000 P 0 0 0 0 0 | 0 0 0 1365 +246 20 0 | 2750 977 0 13 0
NOV-25 27200 P 0 0 0 0 0 | 0 0 0 1506 +261 20 0 | 0 0 0 0 0
NOV-25 27400 P 0 0 0 0 0 | 0 0 0 1645 +263 20 0 | 0 0 0 0 0
NOV-25 27600 P 0 0 0 0 0 | 1675 1675 1675 1797 +277 21 5 | 1675 1675 5 5 +5
NOV-25 27800 P 0 0 0 0 0 | 0 0 0 1953 +318 21 0 | 1795 1795 0 1 0
NOV-25 28000 P 0 0 0 0 0 | 0 0 0 2114 +330 21 0 | 3210 3210 0 1 0
NOV-25 28200 P 0 0 0 0 0 | 0 0 0 2279 +341 21 0 | 0 0 0 0 0
NOV-25 28400 P 0 0 0 0 0 | 0 0 0 2448 +352 21 0 | 0 0 0 0 0
NOV-25 28600 P 0 0 0 0 0 | 0 0 0 2620 +361 21 0 | 0 0 0 0 0
NOV-25 28800 P 0 0 0 0 0 | 0 0 0 2795 +370 22 0 | 0 0 0 0 0
NOV-25 29000 P 0 0 0 0 0 | 0 0 0 2973 +379 22 0 | 3020 3020 0 1 0
NOV-25 29200 P 0 0 0 0 0 | 0 0 0 3153 +386 22 0 | 0 0 0 0 0
NOV-25 29400 P 0 0 0 0 0 | 0 0 0 3336 +393 22 0 | 0 0 0 0 0
NOV-25 29600 P 0 0 0 0 0 | 0 0 0 3520 +399 22 0 | 0 0 0 0 0
NOV-25 29800 P 0 0 0 0 0 | 0 0 0 3707 +405 22 0 | 0 0 0 0 0
NOV-25 30000 P 0 0 0 0 0 | 0 0 0 3895 +410 22 0 | 0 0 0 0 0
NOV-25 30200 P 0 0 0 0 0 | 0 0 0 4084 +415 23 0 | 0 0 0 0 0
NOV-25 30400 P 0 0 0 0 0 | 0 0 0 4275 +419 23 0 | 0 0 0 0 0
NOV-25 30600 P 0 0 0 0 0 | 0 0 0 4467 +424 23 0 | 0 0 0 0 0
NOV-25 30800 P 0 0 0 0 0 | 0 0 0 4659 +426 23 0 | 0 0 0 0 0
NOV-25 31000 P 0 0 0 0 0 | 0 0 0 4853 +430 23 0 | 0 0 0 0 0
NOV-25 31200 P 0 0 0 0 0 | 0 0 0 5047 +432 23 0 | 0 0 0 0 0
NOV-25 31400 P 0 0 0 0 0 | 0 0 0 5242 +435 24 0 | 0 0 0 0 0
NOV-25 31600 P 0 0 0 0 0 | 0 0 0 5438 +438 24 0 | 0 0 0 0 0
NOV-25 31800 P 0 0 0 0 0 | 0 0 0 5634 +440 24 0 | 0 0 0 0 0
NOV-25 32000 P 0 0 0 0 0 | 0 0 0 5831 +442 24 0 | 0 0 0 0 0
NOV-25 32200 P 0 0 0 0 0 | 0 0 0 6028 +444 24 0 | 0 0 0 0 0
NOV-25 32400 P 0 0 0 0 0 | 0 0 0 6225 +445 24 0 | 0 0 0 0 0
TOTAL PUT 8 | TOTAL PUT 171 | TOTAL PUT 179 3103 +62
| MONTH PUT/CALL RATIO 1.37
| MONTH TOTAL 309 5232 +100
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 16277 -413 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 16177 -413 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 16077 -413 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15977 -413 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15877 -413 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 15777 -413 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 15677 -413 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 15577 -413 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 15477 -413 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 15377 -413 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 15277 -413 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 15177 -413 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 15077 -413 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14977 -413 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 14877 -413 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 14777 -413 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 14677 -413 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 14477 -413 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 14277 -413 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 14077 -413 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13877 -413 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13677 -413 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 13477 -413 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 13277 -413 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 13077 -413 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12877 -413 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12677 -413 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 12477 -413 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 12277 -413 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 12077 -413 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11877 -413 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 11677 -413 0 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 11477 -413 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 11277 -413 0 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 11177 -413 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 11077 -413 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10977 -413 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10877 -413 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10777 -413 0 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 10677 -413 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 10577 -413 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 10477 -413 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 10377 -413 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 10277 -413 0 0 | 10350 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 10177 -413 0 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 10077 -413 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9977 -413 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9877 -413 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9777 -413 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 9677 -413 0 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 9577 -413 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 9477 -413 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 9377 -413 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 9277 -413 0 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 9177 -413 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 9077 -413 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8977 -413 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8877 -413 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8777 -413 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 8677 -413 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 8578 -412 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 8478 -412 25 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 8378 -412 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 8278 -412 24 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 8178 -413 24 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 8078 -413 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7978 -413 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7878 -413 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7779 -412 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 7679 -412 24 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 7579 -412 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 7479 -412 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 7380 -412 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 7280 -412 23 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 7181 -411 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 7081 -411 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6981 -412 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6882 -411 23 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6783 -410 23 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 6683 -411 23 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 6584 -410 23 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 6485 -410 23 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 6386 -410 23 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 6287 -409 23 0 | 5400 822 0 340 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 6089 -409 23 0 | 6540 2160 0 1 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5892 -408 23 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 5696 -407 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 5500 -406 22 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 5305 -404 22 0 | 5736 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 5111 -403 22 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4918 -401 22 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 4726 -399 22 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 4535 -397 22 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 4346 -395 22 0 | 4765 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 4159 -391 22 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3973 -389 22 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3790 -385 21 0 | 2135 1030 0 31 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 3609 -381 21 0 | 2400 1830 0 3 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 3430 -378 21 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 3254 -373 21 0 | 2930 722 0 127 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 3082 -368 21 0 | 1770 1195 0 306 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2912 -363 21 0 | 2580 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2746 -357 21 0 | 1980 1201 0 212 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 2584 -351 21 0 | 3400 480 0 64 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 2426 -344 21 0 | 1628 559 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 2272 -338 21 0 | 2160 1091 0 280 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 2123 -330 20 0 | 1940 1940 0 1 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1979 -321 20 0 | 1308 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1839 -313 20 0 | 2060 508 0 136 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1690 -319 20 0 | 2081 360 0 36 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1563 -308 20 0 | 1987 409 0 14 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1443 -273 20 0 | 1545 356 0 25 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1317 -272 20 0 | 1145 886 0 23 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 1213 -257 20 0 | 1641 245 0 70 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 1113 -243 20 0 | 1470 686 0 83 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 1021 -230 20 0 | 1341 99 0 75 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 937 -214 20 0 | 1459 475 0 84 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 855 -204 20 0 | 1403 259 0 57 0
DEC-25 27000 C 0 0 0 0 0 | 870 880 784 786 -181 20 22 | 1348 270 22 89 +21
DEC-25 27200 C 0 0 0 0 0 | 759 759 724 717 -179 20 6 | 1166 195 6 76 +5
DEC-25 27400 C 790 790 790 790 1 | 749 749 686 655 -170 20 9 | 1078 395 10 43 +9
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 597 -161 20 0 | 1050 311 0 189 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 545 -148 20 0 | 945 271 0 32 0
DEC-25 28000 C 0 0 0 0 0 | 550 550 501 501 -136 21 2 | 915 167 2 334 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 455 -130 21 0 | 1021 179 0 164 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 415 -123 21 0 | 594 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 379 -116 21 0 | 942 194 0 19 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 347 -107 21 0 | 515 188 0 352 0
DEC-25 29000 C 0 0 0 0 0 | 361 361 316 316 -101 21 4 | 644 140 4 315 +3
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 289 -94 21 0 | 553 155 0 220 0
DEC-25 29400 C 0 0 0 0 0 | 296 296 296 264 -87 22 1 | 415 150 1 26 -1
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 240 -83 22 0 | 428 136 0 42 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 220 -77 22 0 | 470 128 0 119 0
DEC-25 30000 C 0 0 0 0 0 | 207 240 207 201 -71 22 103 | 625 108 103 354 -19
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 179 -71 22 0 | 306 133 0 5 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 162 -68 22 0 | 336 106 0 87 0
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 147 -63 22 0 | 301 160 0 16 0
DEC-25 30800 C 0 0 0 0 0 | 156 159 156 138 -54 23 3 | 568 102 3 31 0
DEC-25 31000 C 0 0 0 0 0 | 144 144 144 121 -55 23 24 | 263 102 24 27 +18
DEC-25 31200 C 0 0 0 0 0 | 134 134 134 110 -51 23 4 | 359 77 4 85 +1
DEC-25 31400 C 135 135 135 135 1 | 0 0 0 100 -48 23 0 | 150 135 1 2 +1
DEC-25 31600 C 0 0 0 0 0 | 111 111 111 91 -45 23 1 | 413 85 1 88 0
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 83 -41 23 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 75 -39 23 0 | 393 53 0 17 0
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 68 -37 23 0 | 179 104 0 2 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 62 -34 23 0 | 354 70 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 51 -30 24 0 | 350 53 0 7 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 43 -26 24 0 | 288 79 0 37 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 35 -23 24 0 | 220 32 0 27 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 29 -21 24 0 | 305 40 0 209 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 25 -17 25 0 | 91 46 0 2 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 21 -15 25 0 | 137 24 0 11 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 17 -14 25 0 | 150 21 0 16 0
DEC-25 35600 C 0 0 0 0 0 | 22 22 22 14 -13 25 1 | 22 19 1 215 0
DEC-25 36000 C 22 22 22 22 2 | 0 0 0 12 -10 26 0 | 133 14 2 214 +2
DEC-25 36400 C 0 0 0 0 0 | 15 15 15 10 -10 26 5 | 26 13 5 33 -5
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 9 -8 26 0 | 30 10 0 231 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 7 -8 26 0 | 160 7 0 342 0
TOTAL CALL 4 | TOTAL CALL 185 | TOTAL CALL 189 8499 +35
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 59 0 | 80 1 0 51 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 7 7 0 1 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 5 5 0 3 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 8 5 0 33 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 96 5 0 29 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 380 20 0 14 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 170 5 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 190 5 0 57 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 166 16 0 31 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 180 18 0 7 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 213 22 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 230 3 0 2 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 193 3 0 20 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 170 3 0 6 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 137 4 0 26 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 145 4 0 32 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 401 5 0 50 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 240 5 0 251 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 272 50 0 8 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 115 5 0 25 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 5 5 5 1 0 36 1 | 283 5 1 23 +1
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 480 7 0 333 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 16 16 0 2 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 389 22 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 391 40 0 5 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 733 47 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 7 7 7 1 0 33 1 | 550 7 1 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 654 47 0 19 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 574 62 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 360 20 0 16 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 746 13 0 30 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1360 10 0 31 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 137 14 0 10 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 357 22 0 8 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 751 22 0 8 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 897 52 0 8 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 825 10 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 568 29 0 511 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 181 11 0 4 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 562 45 0 207 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 585 17 0 9 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1592 18 0 961 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 141 25 0 30 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 58 19 0 4 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1072 19 0 15 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 616 22 0 409 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 279 26 0 6 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1048 4 0 200 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 126 36 0 7 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1010 19 0 702 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1246 33 0 14 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1260 22 0 553 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1253 29 0 19 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1298 45 0 54 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1367 47 0 11 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1457 31 0 793 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1517 28 0 43 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1558 33 0 35 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1546 55 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 1599 55 0 75 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 1617 30 0 22 0
DEC-25 19000 P 25 26 25 26 3 | 28 28 28 1 0 21 1 | 1700 25 4 311 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 1620 36 0 8 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 1621 43 0 47 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 1567 33 0 61 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 4 +3 22 0 | 1721 36 0 343 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 5 +4 23 0 | 1930 41 0 25 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 6 +4 23 0 | 1787 36 0 760 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 7 +4 23 0 | 1790 49 0 41 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 8 +4 23 0 | 2150 44 0 79 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 9 +4 23 0 | 1727 39 0 46 0
DEC-25 20000 P 38 38 38 38 1 | 39 40 38 10 +4 23 5 | 3388 38 6 645 +6
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 12 +4 23 0 | 1390 50 0 41 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 15 +5 23 0 | 3403 60 0 404 0
DEC-25 20600 P 47 47 47 47 2 | 0 0 0 19 +6 23 0 | 2320 47 2 89 +2
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 23 +7 22 0 | 2607 60 0 582 0
DEC-25 21000 P 0 0 0 0 0 | 56 56 55 28 +9 22 12 | 2743 55 12 92 +12
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 34 +10 22 0 | 4120 71 0 226 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 41 +12 22 0 | 3034 86 0 102 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 49 +14 22 0 | 2300 85 0 305 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 58 +16 22 0 | 2580 78 0 98 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 69 +18 22 0 | 3393 84 0 877 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 84 +24 22 0 | 1830 109 0 52 0
DEC-25 22400 P 0 0 0 0 0 | 110 110 109 99 +25 22 3 | 3400 106 3 618 -5
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 116 +28 22 0 | 1922 112 0 72 0
DEC-25 22800 P 0 0 0 0 0 | 148 148 148 136 +33 22 2 | 2140 125 2 593 +1
DEC-25 23000 P 0 0 0 0 0 | 155 155 155 158 +37 21 1 | 3160 134 1 490 +1
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 183 +42 21 0 | 1730 156 0 349 0
DEC-25 23400 P 0 0 0 0 0 | 193 214 184 211 +47 21 23 | 3988 168 23 145 +2
DEC-25 23600 P 0 0 0 0 0 | 219 225 204 237 +46 21 115 | 1580 204 115 130 +105
DEC-25 23800 P 225 225 225 225 1 | 245 245 245 267 +49 21 5 | 1780 222 6 393 +1
DEC-25 24000 P 270 270 270 270 1 | 268 270 260 300 +56 21 4 | 3462 250 5 611 -1
DEC-25 24200 P 0 0 0 0 0 | 307 307 296 339 +64 20 6 | 2300 285 6 22 +1
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 384 +74 20 0 | 2129 320 0 526 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 433 +81 20 0 | 1125 344 0 76 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 487 +89 20 0 | 1330 417 0 49 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 545 +96 20 0 | 4680 440 0 281 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 609 +105 20 0 | 1472 494 0 45 0
DEC-25 25400 P 582 582 582 582 1 | 0 0 0 681 +117 20 0 | 1337 536 1 36 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 761 +132 20 0 | 1487 750 0 13 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 848 +145 20 0 | 1001 845 0 21 0
DEC-25 26000 P 0 0 0 0 0 | 836 836 832 942 +159 20 4 | 6445 800 4 32 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 1041 +171 20 0 | 1072 854 0 20 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 1149 +184 20 0 | 1900 885 0 14 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 1273 +206 20 0 | 1076 974 0 8 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 1394 +223 20 0 | 1140 1140 0 1 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 1521 +227 20 0 | 4530 1138 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 1653 +238 20 0 | 1225 1225 0 1 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 1789 +247 20 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 1931 +255 20 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2079 +262 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2230 +270 21 0 | 8580 3985 0 2 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2385 +278 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2544 +286 21 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 2707 +294 21 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 2872 +301 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3041 +308 21 0 | 4900 4900 0 1 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3212 +315 21 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3385 +320 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 3561 +326 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 3740 +332 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 3920 +337 22 0 | 10410 9380 0 1 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4102 +342 22 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4285 +346 22 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 4470 +350 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 4657 +355 22 0 | 0 0 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 4844 +358 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5033 +362 23 0 | 11500 11200 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 5223 +365 23 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 5414 +368 23 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 5606 +372 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 5798 +374 23 0 | 12000 10000 0 0 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 5991 +376 23 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6185 +379 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 6574 +383 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 6966 +387 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 7358 +390 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 7752 +392 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 8148 +396 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 8544 +398 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 8940 +399 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 9337 +400 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 9735 +402 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 10133 +403 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 10532 +405 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 10930 +405 26 0 | 17470 17400 0 0 0
TOTAL PUT 9 | TOTAL PUT 183 | TOTAL PUT 192 15681 +126
| MONTH PUT/CALL RATIO 1.01
| MONTH TOTAL 381 24180 +161
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 10586 -413 23 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10486 -413 23 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10387 -412 24 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 10287 -413 24 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 10187 -413 23 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 10087 -413 23 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9988 -412 24 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9888 -412 23 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9788 -413 23 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9689 -412 23 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9589 -412 23 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9489 -413 23 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9390 -412 23 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 9290 -412 23 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 9191 -412 23 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 9092 -411 23 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8992 -412 23 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8893 -412 23 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8794 -411 23 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8695 -411 23 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8596 -411 23 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8497 -411 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8398 -411 23 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 8299 -411 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 8201 -410 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 8102 -410 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 8003 -410 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7905 -410 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7807 -409 23 0 | 7130 7130 0 2 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7709 -409 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7611 -409 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7513 -408 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7416 -407 23 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 7318 -408 22 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 7221 -407 22 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 7124 -406 22 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 7027 -406 22 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6930 -406 22 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6834 -405 22 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6737 -405 22 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6641 -404 22 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6546 -403 22 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6450 -403 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 6260 -401 22 0 | 4572 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 6071 -400 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5884 -397 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5697 -396 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5513 -393 22 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 5330 -391 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 5149 -388 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4969 -386 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4792 -383 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4617 -379 22 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4444 -376 22 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 4274 -372 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 4106 -368 21 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3941 -364 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3779 -359 21 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3619 -354 21 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3463 -349 21 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 3310 -343 21 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 3160 -338 21 0 | 2527 1285 0 94 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 3013 -332 21 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2870 -326 21 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2731 -319 21 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2595 -313 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2463 -306 21 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 2335 -298 21 0 | 2750 1180 0 201 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 2194 -308 20 0 | 2370 1213 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 2076 -298 20 0 | 1144 1144 0 30 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1962 -251 20 0 | 2270 1387 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1834 -263 20 0 | 1470 1000 0 8 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1730 -254 20 0 | 2020 1200 0 409 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1632 -236 20 0 | 1747 1400 0 11 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1538 -229 20 0 | 1687 1230 0 12 0
MAR-26 26600 C 0 0 0 0 0 | 1561 1584 1561 1456 -215 20 7 | 1763 1435 7 254 +7
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1365 -212 20 0 | 1770 1067 0 83 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1286 -202 20 0 | 1772 810 0 55 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 1217 -190 20 0 | 1718 1581 0 45 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 1147 -175 21 0 | 1595 1584 0 19 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 1080 -168 21 1 | 780 755 1 1 +1
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 1017 -164 21 0 | 1365 540 0 8 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 957 -154 21 0 | 1420 611 0 9 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 901 -149 21 0 | 1289 580 0 35 0
MAR-26 28400 C 0 0 0 0 0 | 924 924 924 849 -141 21 1 | 924 560 1 23 +1
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 799 -134 21 0 | 649 580 0 5 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 752 -126 21 0 | 865 523 0 85 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 707 -119 21 0 | 1075 470 0 20 0
MAR-26 29200 C 0 0 0 0 0 | 717 717 717 664 -123 21 7 | 770 675 7 7 +4
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 625 -109 21 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 588 -109 21 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 554 -103 22 2 | 740 206 2 11 +2
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 521 -102 22 0 | 692 485 0 7 0
MAR-26 30200 C 0 0 0 0 0 | 547 547 547 491 -96 22 23 | 547 547 23 23 +23
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 461 -90 22 0 | 561 561 0 1 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 433 -85 22 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 407 -80 22 0 | 618 279 0 2 0
MAR-26 31000 C 0 0 0 0 0 | 435 435 435 382 -77 22 1 | 600 435 1 2 +1
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 358 -73 22 0 | 420 420 0 1 0
MAR-26 31400 C 388 388 388 388 1 | 0 0 0 337 -69 22 0 | 388 388 1 1 +1
MAR-26 31600 C 0 0 0 0 0 | 341 341 341 316 -66 22 1 | 341 341 1 1 +1
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 297 -62 22 0 | 0 0 0 0 0
MAR-26 32000 C 321 321 321 321 1 | 305 305 305 279 -59 23 2 | 323 305 3 5 +3
MAR-26 32200 C 0 0 0 0 0 | 286 286 286 262 -56 23 1 | 290 286 1 2 +1
MAR-26 32400 C 0 0 0 0 0 | 275 275 275 246 -53 23 1 | 317 271 1 6 +1
TOTAL CALL 2 | TOTAL CALL 47 | TOTAL CALL 49 1995 +46
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 1 0 23 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 231 95 0 3 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 113 113 0 1 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 207 127 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 52 52 0 1 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 117 117 0 1 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 4 +2 22 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 5 +2 23 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 6 +2 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 7 +2 23 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 8 +2 23 0 | 63 62 0 2 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 9 +2 23 0 | 153 60 0 2 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 10 +2 23 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 11 +2 23 0 | 170 121 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 12 +2 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 13 +2 23 0 | 105 100 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 14 +2 23 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 16 +3 23 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 17 +3 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 18 +3 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 20 +3 23 0 | 75 75 0 2 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 22 +4 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 24 +4 23 0 | 480 400 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 26 +4 23 0 | 130 122 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 28 +5 23 0 | 75 75 0 7 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 31 +6 23 0 | 94 77 0 9 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 33 +5 22 0 | 91 89 0 4 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 36 +6 22 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 39 +7 22 0 | 96 96 0 1 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 42 +7 22 0 | 102 91 0 9 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 45 +7 22 0 | 107 93 0 2 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 49 +8 22 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 52 +8 22 0 | 631 99 0 1 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 56 +9 22 0 | 121 109 0 5 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 61 +10 22 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 65 +10 22 0 | 916 106 0 33 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 75 +12 22 0 | 881 126 0 4 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 86 +13 22 0 | 1106 124 0 28 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 99 +16 22 0 | 1003 132 0 31 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 112 +17 22 0 | 176 147 0 8 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 128 +20 22 0 | 1141 166 0 5 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 145 +22 22 0 | 184 183 0 2 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 164 +25 22 0 | 468 183 0 6 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 184 +27 22 0 | 1300 199 0 28 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 207 +30 22 0 | 394 215 0 8 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 232 +34 22 0 | 588 239 0 102 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 267 +45 22 0 | 2076 260 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 298 +50 22 0 | 2251 281 0 43 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 331 +47 22 0 | 2135 335 0 25 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 367 +51 22 0 | 2246 333 0 46 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 402 +52 21 0 | 3222 358 0 101 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 438 +59 21 0 | 1761 1742 0 13 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 478 +64 21 2 | 2184 1915 2 20 +2
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 521 +69 21 0 | 1955 455 0 9 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 567 +78 21 0 | 572 485 0 2 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 617 +85 21 0 | 3620 530 0 4 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 665 +85 21 0 | 1071 560 0 17 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 726 +93 21 0 | 1550 1550 0 43 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 786 +98 20 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 859 +111 20 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 931 +121 20 1 | 3463 745 1 14 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 1010 +130 20 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 1086 +132 20 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 1177 +146 20 0 | 1469 1459 0 13 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1268 +153 20 0 | 2000 1165 0 6 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 1365 +165 20 0 | 4150 1200 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1467 +172 20 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 1465 1465 1465 1573 +186 20 4 | 1513 1328 4 12 +4
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1665 +177 20 0 | 1680 1457 0 209 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1800 +201 20 0 | 1600 1561 0 45 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1920 +219 21 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 2043 +223 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2173 +235 21 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2306 +243 21 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2443 +245 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2583 +253 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2726 +260 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2872 +266 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3022 +274 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3174 +280 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3328 +286 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3485 +291 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3645 +298 21 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3807 +303 22 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3971 +308 22 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4138 +314 22 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4306 +319 22 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4476 +323 22 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4648 +328 22 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4822 +333 22 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 4997 +336 22 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5173 +340 22 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5352 +344 22 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5531 +347 22 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5712 +351 22 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5894 +354 23 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6077 +357 23 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6261 +360 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 983 +6
| MONTH PUT/CALL RATIO 0.14
| MONTH TOTAL 56 2978 +52
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 14254 -404 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 14054 -404 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13854 -404 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13654 -404 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13454 -404 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13254 -404 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 13054 -404 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12855 -403 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12655 -403 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12455 -403 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12255 -403 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 12055 -404 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11856 -403 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11656 -403 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11457 -402 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11257 -403 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 11058 -402 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10859 -402 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10660 -401 23 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10461 -401 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10263 -400 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 10065 -399 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9867 -398 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9669 -398 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9472 -397 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9275 -396 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 9079 -394 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8883 -393 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8688 -392 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8493 -390 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8299 -389 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 8106 -387 22 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 8010 -386 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7914 -385 22 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7818 -384 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7722 -383 22 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7627 -382 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7532 -381 22 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7437 -380 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7342 -379 22 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7248 -377 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 7154 -376 22 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 7061 -374 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6967 -373 22 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6874 -372 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6781 -371 22 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6689 -369 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6597 -368 22 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6505 -367 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6414 -365 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 6233 -361 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 6053 -358 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5875 -355 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5699 -352 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5525 -348 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5353 -344 22 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 5183 -340 21 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 5015 -337 21 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4850 -332 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4687 -328 21 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4527 -323 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 4369 -319 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 4213 -315 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 4061 -310 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3911 -306 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3764 -302 21 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3620 -297 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3479 -292 21 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 3341 -288 21 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 3206 -283 21 0 | 2298 1963 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 3075 -278 21 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2946 -274 21 0 | 0 0 0 10 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2821 -269 21 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2699 -264 21 0 | 0 0 0 20 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2580 -259 21 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2477 -242 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 2366 -236 21 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 2258 -231 21 0 | 1580 1430 0 10 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 2150 -229 21 0 | 1392 1392 0 27 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 2051 -222 21 0 | 2150 1138 0 2 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1956 -225 21 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1865 -213 21 0 | 2304 2101 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1778 -211 21 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1694 -194 21 0 | 1651 1651 0 330 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1615 -182 21 0 | 1716 1286 0 351 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1538 -180 21 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1465 -173 21 0 | 1758 1576 0 5 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1396 -167 21 0 | 0 0 0 500 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 1330 -166 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1266 -150 21 0 | 0 0 0 150 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 1206 -151 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 1149 -140 21 0 | 1485 948 0 8 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 1094 -135 21 0 | 903 865 0 8 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 1042 -133 21 0 | 916 826 0 1 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 992 -125 21 0 | 1209 730 0 1 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 945 -130 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 900 -120 21 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 857 -123 21 0 | 430 430 0 1 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 810 -121 21 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 774 -118 22 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 714 -134 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 677 -131 21 0 | 779 779 0 1 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 642 -128 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 609 -124 21 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 578 -121 21 0 | 470 470 0 1 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 548 -118 22 0 | 0 0 0 0 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 519 -115 22 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 492 -112 22 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 466 -110 22 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 442 -106 22 0 | 253 223 0 0 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 419 -103 22 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 397 -101 22 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 356 -96 22 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 319 -91 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 286 -87 22 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 257 -82 22 0 | 398 203 0 54 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 230 -78 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 259 259 259 207 -73 22 7 | 320 259 7 38 +7
JUN-26 35200 C 0 0 0 0 0 | 256 256 256 185 -70 22 7 | 314 90 7 61 +7
TOTAL CALL 0 | TOTAL CALL 14 | TOTAL CALL 14 1628 +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
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 270 22 0 11 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 94 94 0 1 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 104 62 0 33 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 4 +3 23 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 5 +3 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 6 +3 23 0 | 124 124 0 1 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 7 +3 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 9 +4 23 0 | 173 150 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 11 +5 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 13 +6 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 15 +6 22 0 | 154 86 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 18 +7 22 0 | 205 197 0 51 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 21 +8 22 0 | 147 146 0 2 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 25 +10 22 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 29 +11 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 34 +12 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 39 +14 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 45 +15 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 52 +17 22 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 56 +18 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 60 +19 22 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 64 +20 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 68 +21 22 0 | 282 282 0 7 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 73 +22 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 78 +23 22 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 83 +24 22 0 | 312 312 0 7 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 88 +25 22 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 94 +27 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 100 +28 22 0 | 346 346 0 7 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 107 +30 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 113 +31 22 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 120 +32 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 127 +33 22 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 135 +35 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 143 +36 22 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 151 +37 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 160 +39 22 0 | 0 0 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 179 +43 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 199 +46 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 221 +49 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 245 +52 22 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 271 +56 22 0 | 0 0 0 600 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 299 +60 22 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 329 +64 21 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 361 +67 21 0 | 3526 735 0 76 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 396 +72 21 0 | 826 595 0 4 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 433 +76 21 0 | 930 837 0 9 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 473 +81 21 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 515 +85 21 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 568 +98 21 0 | 0 0 0 500 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 610 +97 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 655 +79 21 0 | 1684 665 0 15 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 702 +77 21 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 755 +83 21 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 808 +82 21 0 | 1516 1380 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 867 +100 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 929 +107 21 0 | 1973 1185 0 50 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 994 +110 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 1062 +113 21 0 | 1909 1738 0 10 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1135 +110 20 0 | 0 0 0 10 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1212 +130 20 0 | 0 0 0 20 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1293 +139 20 0 | 1897 1895 0 16 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1378 +145 20 0 | 5050 1680 0 1 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1468 +153 20 0 | 0 0 0 10 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1561 +160 20 0 | 0 0 0 10 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1658 +163 20 0 | 0 0 0 20 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1759 +164 20 0 | 5000 1755 0 3 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1864 +183 20 0 | 1863 1730 0 16 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1973 +187 20 0 | 1972 1835 0 42 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2062 +169 20 0 | 1945 1939 0 4 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2204 +206 20 0 | 2053 2047 0 179 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2323 +218 20 0 | 2890 2296 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2447 +211 20 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2601 +249 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2732 +256 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2865 +225 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3001 +229 21 0 | 7800 7800 0 1 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3140 +233 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3281 +237 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3425 +241 21 0 | 4541 4541 0 2 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3572 +245 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3721 +249 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3872 +252 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4025 +256 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4181 +260 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4339 +264 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4498 +266 21 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4660 +270 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4823 +273 21 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4988 +276 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5155 +280 21 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5324 +283 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5494 +286 22 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5665 +289 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5838 +292 22 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6012 +294 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6188 +298 22 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6365 +301 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6543 +303 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6902 +308 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7265 +313 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7632 +317 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8003 +322 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8376 +326 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8753 +331 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9131 +334 22 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2517 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 14 4145 +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
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 6500 -321 21 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6413 -319 21 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 6240 -314 21 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 6068 -311 21 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5899 -306 21 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5732 -302 21 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5568 -296 21 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5405 -292 21 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 5245 -288 21 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 5087 -284 21 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4931 -280 21 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4778 -276 21 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4628 -272 21 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4480 -268 21 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 4334 -265 21 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 4192 -261 21 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 4052 -257 21 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3915 -254 21 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3780 -252 21 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3649 -248 21 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3520 -245 21 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 3394 -243 21 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 3271 -240 21 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 3151 -238 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 3034 -235 21 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2920 -233 21 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2808 -232 21 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2746 -183 21 0 | 0 0 0 0 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2640 -182 21 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2537 -225 21 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 2438 -219 21 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 2342 -213 21 0 | 0 0 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 2250 -224 21 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 2161 -208 21 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 2075 -210 21 0 | 2357 2347 0 13 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1991 -202 21 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1912 -199 21 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1835 -199 21 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1761 -193 21 0 | 0 0 0 0 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1690 -177 21 0 | 0 0 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1622 -172 21 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1557 -169 21 0 | 1766 1475 0 0 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1494 -147 21 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1433 -145 21 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 1376 -154 22 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 1320 -149 22 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 1266 -145 22 0 | 0 0 0 400 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 1216 -127 22 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 1144 -143 21 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 1097 -142 21 0 | 1450 1450 0 5 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 1052 -126 22 0 | 1395 1288 0 5 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 1008 -123 22 0 | 1370 1320 0 45 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 966 -119 22 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 926 -115 22 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 887 -111 22 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 850 -107 22 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 815 -103 22 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 781 -100 22 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 748 -97 22 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 716 -94 22 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 686 -91 22 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 658 -87 22 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 630 -84 22 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 603 -82 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 868 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
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 260 +81 21 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 273 +83 21 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 300 +88 21 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 328 +91 21 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 359 +96 21 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 392 +100 21 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 428 +106 21 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 465 +110 21 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 505 +114 21 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 547 +118 21 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 591 +122 21 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 638 +126 21 0 | 906 855 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 688 +130 21 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 740 +134 21 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 794 +137 21 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 852 +141 21 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 904 +137 21 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 960 +133 21 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 1020 +104 21 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 1083 +99 21 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1149 +97 21 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1218 +102 21 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1291 +107 21 0 | 0 0 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1369 +122 21 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1449 +123 21 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1532 +126 20 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1618 +140 20 0 | 1500 1500 0 1 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1707 +149 20 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1801 +151 20 0 | 2222 2222 0 1 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1899 +157 20 0 | 0 0 0 0 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1999 +172 20 0 | 0 0 0 0 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2104 +168 20 0 | 0 0 0 0 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2211 +176 20 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2322 +182 20 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2427 +176 20 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2544 +195 20 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2668 +203 20 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2788 +207 20 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2991 +289 21 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3122 +296 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3256 +229 21 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3391 +233 21 0 | 3488 3228 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3530 +239 21 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3670 +244 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3813 +249 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3957 +253 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4104 +257 21 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4253 +262 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4404 +267 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4557 +271 21 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4712 +276 22 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4868 +279 22 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5026 +283 22 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5186 +287 22 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5347 +291 22 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5510 +295 22 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5675 +299 22 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5841 +302 22 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6008 +305 22 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6176 +308 22 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6346 +311 22 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6518 +315 22 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6690 +318 22 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6863 +320 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 24 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 892 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 14708 -405 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14508 -405 22 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 14308 -405 22 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 14109 -404 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13909 -405 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13710 -404 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13510 -405 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 13311 -404 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 13112 -404 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12913 -404 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12714 -404 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12515 -404 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 12317 -404 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 12119 -403 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11921 -403 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11724 -402 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11527 -402 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 11330 -401 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 11133 -402 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10938 -400 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10742 -400 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10547 -400 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 10353 -399 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 10160 -398 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9967 -397 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9775 -396 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9584 -395 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 9393 -394 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 9204 -393 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 9016 -391 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8828 -390 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8642 -388 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8457 -387 22 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 8273 -385 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 8091 -383 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7910 -381 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7730 -379 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7552 -377 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 7376 -374 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 7201 -372 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 7027 -370 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6856 -367 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6686 -365 21 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 6353 -358 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 6027 -352 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5710 -345 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 5401 -339 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 5102 -331 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4812 -323 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4532 -314 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 4262 -305 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 4002 -296 21 0 | 2750 2750 0 1 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3805 -234 22 0 | 0 0 0 3 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3559 -272 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 3324 -262 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 3102 -251 21 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2893 -240 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2695 -229 21 0 | 0 0 0 3 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2511 -217 21 0 | 2678 1988 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 2336 -207 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 2173 -197 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 2021 -188 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1879 -178 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1718 -198 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1595 -160 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1479 -152 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1371 -143 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1270 -135 21 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1176 -127 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 1088 -120 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 1007 -113 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 931 -106 21 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 860 -100 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 795 -94 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 734 -88 21 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 678 -83 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 626 -77 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 578 -72 22 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 533 -68 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 492 -63 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 454 -59 22 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 419 -55 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 28 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 23 0 | 100 50 0 12 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3 +1 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4 +1 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5 +1 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 6 +1 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 7 +1 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 8 +1 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 10 +1 22 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 12 +2 22 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 14 +2 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 17 +3 22 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 20 +3 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 23 +4 22 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 26 +3 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 31 +5 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 35 +5 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 40 +5 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 46 +6 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 53 +7 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 60 +8 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 68 +9 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 77 +10 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 86 +11 22 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 97 +12 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 109 +14 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 121 +15 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 135 +17 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 150 +18 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 166 +20 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 184 +22 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 203 +24 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 223 +26 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 245 +28 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 269 +31 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 294 +33 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 320 +35 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 349 +38 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 379 +40 21 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 446 +47 21 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 520 +53 21 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 603 +60 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 694 +66 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 795 +74 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 905 +82 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1025 +91 21 0 | 1429 1261 0 4 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1155 +100 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1295 +109 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1421 +94 21 0 | 0 0 0 3 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1575 +127 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1741 +138 21 0 | 2689 2689 0 2 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1920 +150 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2111 +162 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2314 +173 21 0 | 0 0 0 3 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2529 +184 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2756 +195 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2994 +206 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3242 +216 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3502 +227 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3811 +278 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4088 +245 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4372 +253 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4664 +262 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4963 +270 21 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5269 +278 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5581 +285 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5900 +292 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6224 +299 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6553 +305 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6888 +311 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7227 +317 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7571 +322 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7919 +328 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8271 +333 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8626 +337 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8985 +342 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9347 +346 22 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 9712 +350 22 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 557 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 585 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 11095 -394 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10905 -393 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10715 -392 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10526 -391 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10338 -390 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 10151 -389 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9966 -387 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9781 -386 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9597 -385 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9415 -383 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 9234 -381 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 9054 -379 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8875 -378 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8698 -376 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8523 -373 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8348 -372 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 8176 -369 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 8005 -367 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7835 -365 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7667 -363 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7501 -360 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 7337 -357 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 7175 -354 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 7014 -352 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6855 -349 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6543 -343 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 6239 -337 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5943 -330 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5655 -324 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 5376 -316 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 5106 -308 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4844 -301 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4591 -293 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 4346 -286 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 4173 -215 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3940 -259 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3718 -249 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3506 -242 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 3305 -232 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 3114 -223 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2933 -215 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2762 -206 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2600 -198 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2448 -189 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 2304 -181 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 2143 -199 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 2018 -167 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1899 -160 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1787 -152 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1681 -145 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1581 -139 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1486 -133 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1397 -127 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1313 -121 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1234 -115 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 1160 -109 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 1090 -104 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 1024 -99 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 963 -93 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 904 -89 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 850 -84 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 799 -80 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 750 -76 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 80 +9 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 90 +10 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 100 +11 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 111 +12 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 123 +13 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 136 +14 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 151 +16 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 166 +17 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 182 +18 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 200 +20 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 219 +22 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 239 +24 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 260 +25 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 283 +27 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 308 +30 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 333 +31 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 361 +34 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 390 +36 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 420 +38 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 452 +40 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 486 +43 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 522 +46 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 560 +49 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 599 +51 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 640 +54 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 728 +60 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 824 +66 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 928 +73 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1040 +79 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1161 +87 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1291 +95 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1429 +102 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1576 +110 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1731 +117 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1863 +93 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2030 +130 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2209 +140 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2397 +149 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2596 +158 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2807 +169 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3027 +179 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3257 +189 21 0 | 4089 4089 0 2 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3496 +198 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3744 +207 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4001 +216 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4328 +287 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4603 +236 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4884 +243 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5172 +251 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5466 +258 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5766 +264 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6071 +270 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6382 +276 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6698 +282 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7019 +288 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7345 +294 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7675 +299 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8009 +304 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8348 +310 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8689 +314 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9035 +319 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9384 +323 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9735 +327 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4 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 14703 -399 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14513 -398 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14323 -398 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 14133 -398 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13944 -398 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13756 -397 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13569 -396 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13382 -395 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 13195 -395 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 13010 -394 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12825 -394 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12640 -394 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12457 -393 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12274 -392 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 12092 -391 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11911 -390 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11731 -389 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11551 -389 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11372 -388 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 11194 -387 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 11017 -386 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10841 -385 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10666 -384 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10492 -383 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 10319 -381 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 10146 -381 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9975 -379 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9804 -378 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9635 -377 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9467 -375 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 9299 -374 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 9133 -373 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8968 -371 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8804 -369 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8641 -368 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8479 -366 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 8319 -364 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 8159 -363 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 8001 -361 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7844 -359 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7688 -357 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7533 -355 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 7380 -353 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 7077 -349 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6779 -345 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6487 -340 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 6200 -335 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5919 -330 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5643 -325 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 5373 -320 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 5110 -313 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4852 -308 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4601 -301 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4356 -295 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 4117 -289 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3885 -282 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3660 -275 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3442 -267 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3242 -248 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 3050 -240 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2865 -232 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2687 -225 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2517 -216 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2353 -208 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2196 -201 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 2046 -193 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1903 -185 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1766 -177 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1636 -169 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1513 -161 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1396 -153 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1285 -146 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1181 -138 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1082 -131 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 989 -124 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 903 -116 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 821 -110 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 745 -103 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 674 -96 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 608 -90 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 547 -83 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 0 110 +4 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 120 +5 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 130 +5 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 140 +5 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 151 +5 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 163 +6 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 176 +7 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 189 +8 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 202 +8 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 217 +9 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 232 +9 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 247 +9 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 264 +10 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 281 +11 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 299 +12 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 318 +13 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 338 +14 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 358 +14 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 379 +15 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 401 +16 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 424 +17 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 448 +18 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 473 +19 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 499 +20 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 526 +22 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 553 +22 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 582 +24 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 611 +25 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 642 +26 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 674 +28 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 706 +29 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 740 +30 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 775 +32 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 811 +34 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 848 +35 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 886 +37 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 926 +39 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 966 +40 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1008 +42 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1051 +44 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1095 +46 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1140 +48 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1187 +50 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1284 +54 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1386 +58 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1494 +63 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1607 +68 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1726 +73 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1850 +78 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1980 +83 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2117 +90 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2259 +95 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2408 +102 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2563 +108 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2724 +114 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2892 +121 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3067 +128 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3249 +136 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3449 +155 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3657 +163 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3872 +171 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4094 +178 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4324 +187 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4560 +195 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4803 +202 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5053 +210 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5310 +218 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5573 +226 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5843 +234 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6120 +242 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6403 +250 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6692 +257 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6988 +265 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7289 +272 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7596 +279 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7910 +287 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8228 +293 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8552 +300 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8881 +307 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9215 +313 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9554 +320 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 14532 -395 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14351 -395 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 14172 -393 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13992 -394 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13814 -393 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13637 -391 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13460 -391 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13284 -390 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 13109 -389 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12934 -389 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12761 -388 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12588 -387 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12416 -387 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 12245 -386 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 12075 -385 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11906 -383 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11737 -383 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11570 -381 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11403 -381 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 11237 -380 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 11072 -379 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10908 -378 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10745 -376 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10583 -375 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10422 -374 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 10261 -373 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 10102 -371 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9944 -370 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9786 -369 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9630 -367 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9474 -366 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9320 -364 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 9166 -363 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 9014 -361 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8862 -360 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8712 -358 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8563 -356 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8414 -355 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 8267 -353 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 8121 -351 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7976 -349 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7689 -346 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7406 -342 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 7128 -338 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6854 -334 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6585 -329 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6320 -325 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 6061 -320 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5806 -315 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5556 -310 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5311 -305 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 5070 -301 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4835 -295 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4606 -289 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4381 -284 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 4162 -277 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3948 -271 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3755 -250 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3567 -244 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3385 -237 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3209 -231 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 3038 -224 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2873 -218 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2714 -211 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2560 -204 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2411 -198 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2268 -192 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 2131 -185 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1999 -178 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1872 -172 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1751 -165 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1635 -158 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 0 316 +8 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 335 +8 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 356 +10 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 376 +9 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 398 +10 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 421 +12 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 444 +12 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 468 +13 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 493 +14 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 518 +14 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 545 +15 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 572 +16 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 600 +16 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 629 +17 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 659 +18 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 690 +20 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 721 +20 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 754 +22 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 787 +22 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 821 +23 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 856 +24 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 892 +25 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 929 +27 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 967 +28 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1006 +29 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1045 +30 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1086 +32 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1128 +33 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1170 +34 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1214 +36 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1258 +37 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1304 +39 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1350 +40 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1398 +42 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1446 +43 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1496 +45 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1547 +47 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1598 +48 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1651 +50 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1705 +52 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1760 +54 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1873 +57 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1990 +61 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2112 +65 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2238 +69 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2369 +74 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2504 +78 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2645 +83 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2790 +88 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2940 +93 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3095 +98 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3254 +102 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3419 +108 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3590 +114 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3765 +119 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3946 +126 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4132 +132 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4339 +153 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4551 +159 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4769 +166 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4993 +172 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5222 +179 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5457 +185 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5698 +192 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5944 +199 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6195 +205 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6452 +211 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6715 +218 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6983 +225 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7256 +231 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7535 +238 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7819 +245 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 13748 -390 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13580 -389 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13413 -388 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 13246 -388 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 13080 -387 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12915 -386 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12751 -385 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12588 -384 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12425 -383 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 12263 -383 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 12102 -382 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11942 -381 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11783 -379 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11624 -379 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11467 -377 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11310 -376 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 11154 -375 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10999 -374 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10845 -373 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10692 -371 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10539 -370 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10387 -370 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 10237 -368 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 10087 -366 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9938 -365 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9790 -363 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9642 -363 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9496 -361 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9350 -360 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 9206 -358 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 9062 -357 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8919 -356 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8777 -354 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8636 -353 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8496 -351 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 8219 -347 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7946 -343 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7676 -340 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7410 -336 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 7148 -332 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6889 -329 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6635 -325 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6385 -320 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 6139 -316 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5897 -311 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5659 -307 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5426 -302 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 5196 -298 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4972 -292 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4751 -287 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4535 -282 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4341 -259 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4151 -254 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3967 -248 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3787 -242 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3612 -236 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3442 -230 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3276 -225 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 3115 -220 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2960 -213 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2808 -208 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2662 -201 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2520 -196 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2383 -190 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2251 -183 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 2123 -177 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 0 702 +14 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 734 +15 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 767 +16 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 800 +16 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 834 +17 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 869 +18 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 905 +19 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 942 +20 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 979 +21 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1017 +21 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1056 +22 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1096 +23 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1137 +25 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1178 +25 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1221 +27 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1264 +28 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1308 +29 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1353 +30 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1399 +31 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1446 +33 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1493 +34 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1541 +34 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1591 +36 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1641 +38 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1692 +39 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1744 +41 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1796 +41 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1850 +43 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1904 +44 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1960 +46 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2016 +47 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2073 +48 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2131 +50 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2190 +51 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2250 +53 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2373 +57 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2500 +61 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2630 +64 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2764 +68 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2902 +72 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3043 +75 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3189 +79 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3339 +84 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3493 +88 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3651 +93 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3813 +97 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3980 +102 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4150 +106 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4326 +112 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4505 +117 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4689 +122 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4895 +145 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5105 +150 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5321 +156 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5541 +162 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5766 +168 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5996 +174 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6230 +179 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6469 +184 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6714 +191 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6962 +196 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7216 +203 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7474 +208 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7737 +214 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8005 +221 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8277 +227 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 10081 -363 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9939 -362 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9798 -361 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9658 -359 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9519 -357 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9380 -356 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 9242 -355 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 9105 -353 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8969 -352 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8699 -349 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8432 -346 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 8168 -343 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7908 -339 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7651 -335 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7397 -332 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 7147 -328 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6900 -325 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6657 -320 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6417 -317 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6181 -312 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5948 -308 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5719 -304 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5494 -299 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 5272 -295 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 5055 -290 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4860 -266 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4669 -261 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4483 -256 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4301 -251 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 4122 -246 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3949 -240 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3779 -236 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3613 -231 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3452 -225 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3295 -220 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 3142 -214 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2993 -209 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2849 -203 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2709 -197 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2572 -193 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 2212 +41 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2270 +42 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2329 +43 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2389 +45 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2450 +47 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2511 +48 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2573 +49 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2636 +51 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2700 +52 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2830 +55 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2963 +58 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3099 +61 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3239 +65 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3382 +69 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3528 +72 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3678 +76 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3831 +79 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3988 +84 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4148 +87 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4312 +92 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4479 +96 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4650 +100 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4825 +105 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5003 +109 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5186 +114 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5391 +138 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5600 +143 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5814 +148 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6032 +153 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6253 +158 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6480 +164 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6710 +168 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6944 +173 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7183 +179 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7426 +184 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7673 +190 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7924 +195 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8180 +201 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8440 +207 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8703 +211 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 1.12
MARKET TOTAL 25070 102503 +2347
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED