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 OCT-25 24000 1274 187 33 219 69 1408 +111
C OCT-25 26000 827 193 25 484 179 570 -247
P OCT-25 23200 762 101 37 127 37 700 +69
P OCT-25 24800 622 357 28 412 138 654 +193
C OCT-25 26400 582 102 24 300 93 865 -169
P OCT-25 25000 582 422 27 480 169 861 +221
C OCT-25 26800 555 48 23 172 48 786 -109
C OCT-25 27000 546 33 23 132 35 1835 -84
P OCT-25 24600 522 301 29 354 114 692 +167
P OCT-25 25200 519 504 27 553 209 615 +259
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
16 OCT 2025, THURSDAY 17 OCT 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
OCT-25 19000 C 0 0 0 0 0 | 0 0 0 6231 -674 61 0 | 0 0 0 0 0
OCT-25 19100 C 0 0 0 0 0 | 0 0 0 6131 -674 60 0 | 0 0 0 0 0
OCT-25 19200 C 0 0 0 0 0 | 0 0 0 6032 -673 60 0 | 0 0 0 0 0
OCT-25 19300 C 0 0 0 0 0 | 0 0 0 5932 -673 59 0 | 0 0 0 0 0
OCT-25 19400 C 0 0 0 0 0 | 0 0 0 5833 -672 59 0 | 0 0 0 0 0
OCT-25 19500 C 0 0 0 0 0 | 0 0 0 5733 -673 58 0 | 0 0 0 0 0
OCT-25 19600 C 0 0 0 0 0 | 0 0 0 5634 -672 58 0 | 0 0 0 0 0
OCT-25 19700 C 0 0 0 0 0 | 0 0 0 5534 -672 57 0 | 0 0 0 0 0
OCT-25 19800 C 0 0 0 0 0 | 0 0 0 5435 -671 56 0 | 0 0 0 0 0
OCT-25 19900 C 0 0 0 0 0 | 0 0 0 5335 -671 55 0 | 0 0 0 0 0
OCT-25 20000 C 0 0 0 0 0 | 0 0 0 5236 -670 55 0 | 0 0 0 0 0
OCT-25 20200 C 0 0 0 0 0 | 0 0 0 5038 -668 54 0 | 0 0 0 0 0
OCT-25 20400 C 0 0 0 0 0 | 0 0 0 4840 -666 53 0 | 0 0 0 0 0
OCT-25 20600 C 0 0 0 0 0 | 0 0 0 4642 -665 52 0 | 0 0 0 0 0
OCT-25 20800 C 0 0 0 0 0 | 0 0 0 4444 -663 51 0 | 0 0 0 0 0
OCT-25 21000 C 0 0 0 0 0 | 0 0 0 4247 -661 50 0 | 0 0 0 0 0
OCT-25 21200 C 0 0 0 0 0 | 0 0 0 4050 -659 49 0 | 0 0 0 0 0
OCT-25 21400 C 0 0 0 0 0 | 0 0 0 3854 -655 48 0 | 0 0 0 0 0
OCT-25 21600 C 0 0 0 0 0 | 0 0 0 3658 -652 46 0 | 0 0 0 0 0
OCT-25 21800 C 0 0 0 0 0 | 0 0 0 3463 -649 45 0 | 0 0 0 0 0
OCT-25 22000 C 0 0 0 0 0 | 0 0 0 3269 -645 44 0 | 3150 3150 0 1 0
OCT-25 22200 C 0 0 0 0 0 | 0 0 0 3075 -641 43 0 | 0 0 0 0 0
OCT-25 22400 C 0 0 0 0 0 | 0 0 0 2883 -635 42 0 | 0 0 0 0 0
OCT-25 22600 C 0 0 0 0 0 | 0 0 0 2692 -629 41 0 | 0 0 0 0 0
OCT-25 22800 C 0 0 0 0 0 | 0 0 0 2503 -622 40 0 | 3587 3587 0 1 0
OCT-25 23000 C 0 0 0 0 0 | 0 0 0 2305 -625 37 0 | 2700 2700 0 2 0
OCT-25 23200 C 0 0 0 0 0 | 0 0 0 2116 -620 36 0 | 3126 3126 0 7 0
OCT-25 23400 C 0 0 0 0 0 | 0 0 0 1934 -610 35 0 | 0 0 0 0 0
OCT-25 23600 C 0 0 0 0 0 | 0 0 0 1763 -590 35 0 | 0 0 0 0 0
OCT-25 23800 C 0 0 0 0 0 | 0 0 0 1573 -598 33 0 | 1490 1490 0 1 0
OCT-25 24000 C 0 0 0 0 0 | 1605 1605 1385 1407 -575 32 32 | 1605 1385 32 50 +30
OCT-25 24200 C 0 0 0 0 0 | 1395 1395 1220 1240 -557 31 3 | 2980 920 3 18 +3
OCT-25 24400 C 0 0 0 0 0 | 1090 1100 1090 1075 -540 30 12 | 1100 1090 12 13 +12
OCT-25 24600 C 0 0 0 0 0 | 1070 1070 920 924 -518 29 16 | 2780 920 16 18 +16
OCT-25 24800 C 0 0 0 0 0 | 1008 1008 775 781 -488 28 27 | 2560 775 27 16 -6
OCT-25 25000 C 1118 1128 1118 1128 2 | 1069 1069 624 645 -457 27 34 | 2030 624 36 100 +6
OCT-25 25200 C 0 0 0 0 0 | 724 724 508 523 -426 26 111 | 1662 508 111 147 +50
OCT-25 25400 C 0 0 0 0 0 | 701 701 405 419 -383 26 238 | 1874 405 238 186 +59
OCT-25 25600 C 0 0 0 0 0 | 638 638 317 328 -340 25 318 | 1632 317 318 281 +134
OCT-25 25800 C 556 600 549 565 31 | 516 525 242 254 -291 25 441 | 1330 242 472 668 +9
OCT-25 26000 C 438 484 390 390 38 | 402 424 179 193 -247 25 789 | 1550 179 827 570 +237
OCT-25 26200 C 366 385 287 340 98 | 316 334 131 142 -203 24 417 | 1327 131 515 439 -25
OCT-25 26400 C 275 300 264 274 44 | 248 257 93 102 -169 24 538 | 1251 93 582 865 +140
OCT-25 26600 C 222 229 189 193 20 | 184 198 67 71 -136 24 406 | 1085 67 426 604 +79
OCT-25 26800 C 152 172 140 147 12 | 141 150 48 48 -109 23 543 | 939 48 555 786 +83
OCT-25 27000 C 113 132 102 102 112 | 103 111 35 33 -84 23 434 | 845 35 546 1835 +94
OCT-25 27200 C 98 98 87 94 9 | 80 82 26 21 -64 23 302 | 735 26 311 872 +27
OCT-25 27400 C 62 70 62 64 6 | 57 59 20 13 -48 23 427 | 627 20 433 753 +176
OCT-25 27600 C 51 52 41 41 26 | 42 42 16 7 -38 22 133 | 559 16 159 477 -11
OCT-25 27800 C 37 40 37 40 8 | 32 32 13 4 -27 22 225 | 488 13 233 437 +7
OCT-25 28000 C 29 29 27 27 13 | 24 25 11 2 -19 21 223 | 429 11 236 1015 +10
OCT-25 28200 C 20 22 20 22 4 | 19 19 8 1 -13 21 136 | 360 8 140 357 -96
OCT-25 28400 C 18 18 16 17 3 | 14 14 8 1 -8 22 52 | 321 8 55 489 -3
OCT-25 28600 C 13 13 13 13 1 | 10 10 7 1 -5 23 49 | 304 7 50 402 -3
OCT-25 28800 C 0 0 0 0 0 | 9 9 6 1 -3 25 22 | 282 6 22 554 +5
OCT-25 29000 C 8 8 8 8 3 | 6 6 6 1 -1 26 18 | 250 6 21 526 +8
OCT-25 29200 C 0 0 0 0 0 | 5 5 5 1 0 27 41 | 241 5 41 456 -4
OCT-25 29400 C 0 0 0 0 0 | 5 5 4 1 0 28 6 | 241 4 6 344 +2
OCT-25 29600 C 0 0 0 0 0 | 4 5 4 1 0 29 43 | 179 3 43 320 -23
OCT-25 29800 C 0 0 0 0 0 | 4 5 4 1 0 30 109 | 156 3 109 429 -75
OCT-25 30000 C 0 0 0 0 0 | 3 4 3 1 0 32 73 | 151 3 73 433 -47
OCT-25 30200 C 0 0 0 0 0 | 3 3 3 1 0 33 24 | 96 2 24 82 -3
OCT-25 30400 C 0 0 0 0 0 | 3 3 2 1 0 34 25 | 123 2 25 95 -18
OCT-25 30600 C 0 0 0 0 0 | 2 3 2 1 0 35 17 | 111 2 17 119 -6
OCT-25 30800 C 0 0 0 0 0 | 2 2 2 1 0 36 5 | 110 2 5 109 0
OCT-25 31000 C 0 0 0 0 0 | 1 1 1 1 0 37 6 | 58 1 6 150 0
OCT-25 31200 C 0 0 0 0 0 | 2 2 2 1 0 38 4 | 50 1 4 114 -4
OCT-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 44 1 0 139 0
OCT-25 31600 C 0 0 0 0 0 | 1 1 1 1 0 40 1 | 37 1 1 104 0
OCT-25 31800 C 0 0 0 0 0 | 1 1 1 1 0 41 1 | 34 1 1 43 0
OCT-25 32000 C 0 0 0 0 0 | 1 1 1 1 0 42 7 | 29 1 7 29 +7
OCT-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 16 1 0 16 0
OCT-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 16 1 0 101 0
OCT-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 4 2 0 17 0
OCT-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 3 2 0 22 0
OCT-25 33000 C 1 1 1 1 1 | 0 0 0 1 0 47 0 | 3 1 1 49 0
TOTAL CALL 431 | TOTAL CALL 6308 | TOTAL CALL 6739 15661 +870
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 7 7 7 7 1 | 8 19 8 2 +1 54 69 | 86 1 70 1721 +10
OCT-25 19100 P 0 0 0 0 0 | 9 19 9 3 +2 55 14 | 97 2 14 96 -1
OCT-25 19200 P 0 0 0 0 0 | 13 20 13 4 +3 56 13 | 78 2 13 47 -6
OCT-25 19300 P 0 0 0 0 0 | 16 21 16 5 +4 57 8 | 92 2 8 73 +4
OCT-25 19400 P 0 0 0 0 0 | 11 18 11 6 +5 57 8 | 105 2 8 48 +7
OCT-25 19500 P 0 0 0 0 0 | 21 21 21 7 +6 57 6 | 75 2 6 14 +5
OCT-25 19600 P 0 0 0 0 0 | 16 22 16 8 +7 57 24 | 113 2 24 39 +9
OCT-25 19700 P 0 0 0 0 0 | 16 24 16 9 +8 57 17 | 118 5 17 33 +5
OCT-25 19800 P 9 9 9 9 2 | 12 24 12 10 +9 56 21 | 114 2 23 205 +2
OCT-25 19900 P 10 10 10 10 1 | 11 25 11 11 +10 56 24 | 62 2 25 29 +10
OCT-25 20000 P 10 11 10 11 6 | 13 27 13 12 +11 56 51 | 138 3 57 277 +3
OCT-25 20200 P 0 0 0 0 0 | 13 26 13 13 +12 54 33 | 152 3 33 239 +8
OCT-25 20400 P 0 0 0 0 0 | 13 28 13 15 +14 53 69 | 160 10 69 62 +5
OCT-25 20600 P 0 0 0 0 0 | 14 31 14 17 +16 52 34 | 173 4 34 113 +4
OCT-25 20800 P 0 0 0 0 0 | 15 34 15 20 +18 51 49 | 197 4 49 237 +13
OCT-25 21000 P 15 15 15 15 2 | 16 39 16 23 +20 50 127 | 234 4 129 164 +38
OCT-25 21200 P 16 16 16 16 1 | 17 42 17 26 +22 49 92 | 228 5 93 325 +3
OCT-25 21400 P 0 0 0 0 1 | 19 46 19 30 +25 48 80 | 289 5 81 250 +27
OCT-25 21600 P 18 18 18 18 2 | 20 51 20 34 +28 47 133 | 260 4 135 509 +20
OCT-25 21800 P 20 20 20 20 1 | 29 55 28 39 +32 46 39 | 315 6 40 353 0
OCT-25 22000 P 22 22 22 22 2 | 24 57 24 45 +36 44 107 | 363 7 109 436 +22
OCT-25 22200 P 0 0 0 0 0 | 27 66 27 49 +38 43 66 | 418 8 66 346 +8
OCT-25 22400 P 0 0 0 0 0 | 34 77 34 57 +43 42 67 | 410 9 67 242 +17
OCT-25 22600 P 0 0 0 0 0 | 33 87 33 65 +48 41 89 | 512 11 89 229 +6
OCT-25 22800 P 0 0 0 0 0 | 35 100 35 75 +54 39 251 | 633 10 251 424 +129
OCT-25 23000 P 35 35 35 35 2 | 40 112 40 87 +61 38 425 | 710 11 427 676 +49
OCT-25 23200 P 41 41 37 37 3 | 45 127 45 101 +69 37 759 | 706 16 762 700 +451
OCT-25 23400 P 49 49 49 49 3 | 53 145 53 118 +78 36 164 | 505 18 167 631 +53
OCT-25 23600 P 54 59 54 55 5 | 61 167 61 137 +87 35 215 | 505 19 220 710 +37
OCT-25 23800 P 65 65 58 58 3 | 75 191 75 160 +98 34 279 | 658 18 282 712 +40
OCT-25 24000 P 77 82 69 82 13 | 86 219 86 187 +111 33 1261 | 720 24 1274 1408 +730
OCT-25 24200 P 91 94 82 92 8 | 101 260 101 219 +128 32 305 | 797 28 313 743 -15
OCT-25 24400 P 108 115 95 115 12 | 121 300 119 257 +148 30 227 | 856 31 239 957 -21
OCT-25 24600 P 129 140 114 128 16 | 147 354 146 301 +167 29 506 | 963 37 522 692 +38
OCT-25 24800 P 160 174 138 172 52 | 179 412 173 357 +193 28 570 | 1124 42 622 654 +39
OCT-25 25000 P 200 214 169 199 20 | 222 480 210 422 +221 27 562 | 1303 51 582 861 0
OCT-25 25200 P 239 254 209 254 49 | 264 553 260 504 +259 27 470 | 1232 60 519 615 -60
OCT-25 25400 P 286 308 254 277 54 | 326 650 313 598 +301 26 465 | 1145 68 519 344 -49
OCT-25 25600 P 363 400 311 400 72 | 401 750 381 711 +352 26 441 | 1261 94 513 457 -7
OCT-25 25800 P 457 490 387 490 34 | 476 875 462 828 +392 25 339 | 1260 109 373 747 -92
OCT-25 26000 P 517 575 503 575 31 | 568 1018 568 974 +444 25 39 | 1200 133 70 1620 0
OCT-25 26200 P 636 636 627 627 6 | 824 1140 824 1110 +473 24 19 | 1318 169 25 505 -6
OCT-25 26400 P 748 755 746 755 6 | 965 1320 965 1270 +516 23 22 | 1320 211 28 323 -2
OCT-25 26600 P 0 0 0 0 0 | 1182 1322 1160 1444 +548 23 211 | 1620 267 211 251 -49
OCT-25 26800 P 0 0 0 0 0 | 1370 1690 1330 1624 +580 23 27 | 1765 335 27 325 0
OCT-25 27000 P 0 0 0 0 0 | 0 0 0 1814 +612 24 200 | 1624 411 200 204 -177
OCT-25 27200 P 1355 1358 1355 1358 6 | 1810 1920 1810 2005 +637 25 5 | 1920 494 11 111 -6
OCT-25 27400 P 0 0 0 0 0 | 0 0 0 2199 +645 25 0 | 2066 591 0 116 0
OCT-25 27600 P 0 0 0 0 0 | 0 0 0 2382 +645 22 0 | 3622 715 0 72 0
OCT-25 27800 P 0 0 0 0 0 | 0 0 0 2579 +650 22 0 | 2420 838 0 41 0
OCT-25 28000 P 0 0 0 0 0 | 0 0 0 2777 +656 21 0 | 2570 984 0 32 0
OCT-25 28200 P 0 0 0 0 0 | 0 0 0 2976 +668 21 0 | 2460 1118 0 42 0
OCT-25 28400 P 0 0 0 0 0 | 0 0 0 3175 +672 0 0 | 1420 1279 0 9 0
OCT-25 28600 P 0 0 0 0 0 | 0 0 0 3375 +675 0 0 | 0 0 0 0 0
OCT-25 28800 P 0 0 0 0 0 | 0 0 0 3575 +677 0 0 | 4070 2193 0 1 0
OCT-25 29000 P 0 0 0 0 0 | 0 0 0 3775 +678 0 0 | 0 0 0 0 0
OCT-25 29200 P 0 0 0 0 0 | 0 0 0 3975 +679 0 0 | 0 0 0 0 0
OCT-25 29400 P 0 0 0 0 0 | 0 0 0 4175 +679 0 0 | 0 0 0 0 0
OCT-25 29600 P 0 0 0 0 0 | 0 0 0 4375 +680 0 0 | 0 0 0 0 0
OCT-25 29800 P 0 0 0 0 0 | 0 0 0 4575 +680 0 0 | 0 0 0 0 0
OCT-25 30000 P 0 0 0 0 0 | 0 0 0 4775 +680 0 0 | 0 0 0 0 0
OCT-25 30200 P 0 0 0 0 0 | 0 0 0 4975 +680 0 0 | 0 0 0 0 0
OCT-25 30400 P 0 0 0 0 0 | 0 0 0 5175 +680 0 0 | 0 0 0 0 0
OCT-25 30600 P 0 0 0 0 0 | 0 0 0 5375 +680 0 0 | 0 0 0 0 0
OCT-25 30800 P 0 0 0 0 0 | 0 0 0 5575 +680 0 0 | 0 0 0 0 0
OCT-25 31000 P 0 0 0 0 0 | 0 0 0 5775 +680 0 0 | 0 0 0 0 0
OCT-25 31200 P 0 0 0 0 0 | 0 0 0 5975 +680 0 0 | 0 0 0 0 0
OCT-25 31400 P 0 0 0 0 0 | 0 0 0 6175 +680 0 0 | 0 0 0 0 0
OCT-25 31600 P 0 0 0 0 0 | 0 0 0 6375 +680 0 0 | 0 0 0 0 0
OCT-25 31800 P 0 0 0 0 0 | 0 0 0 6575 +680 0 0 | 0 0 0 0 0
OCT-25 32000 P 0 0 0 0 0 | 0 0 0 6775 +680 0 0 | 0 0 0 0 0
OCT-25 32200 P 0 0 0 0 0 | 0 0 0 6975 +680 0 0 | 0 0 0 0 0
OCT-25 32400 P 0 0 0 0 0 | 0 0 0 7175 +680 0 0 | 0 0 0 0 0
OCT-25 32600 P 0 0 0 0 0 | 0 0 0 7375 +680 0 0 | 0 0 0 0 0
OCT-25 32800 P 0 0 0 0 0 | 0 0 0 7575 +680 0 0 | 0 0 0 0 0
OCT-25 33000 P 0 0 0 0 0 | 0 0 0 7775 +680 0 0 | 0 0 0 0 0
TOTAL PUT 414 | TOTAL PUT 9002 | TOTAL PUT 9416 21070 +1301
| MONTH PUT/CALL RATIO 1.39
| MONTH TOTAL 16155 36731 +2171
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 5776 -667 39 0 | 0 0 0 0 0
NOV-25 19600 C 0 0 0 0 0 | 0 0 0 5678 -666 39 0 | 0 0 0 0 0
NOV-25 19700 C 0 0 0 0 0 | 0 0 0 5580 -665 38 0 | 0 0 0 0 0
NOV-25 19800 C 0 0 0 0 0 | 0 0 0 5483 -662 38 0 | 0 0 0 0 0
NOV-25 19900 C 0 0 0 0 0 | 0 0 0 5385 -661 38 0 | 0 0 0 0 0
NOV-25 20000 C 0 0 0 0 0 | 0 0 0 5288 -659 38 0 | 0 0 0 0 0
NOV-25 20200 C 0 0 0 0 0 | 0 0 0 5093 -656 37 0 | 0 0 0 0 0
NOV-25 20400 C 0 0 0 0 0 | 0 0 0 4899 -653 37 0 | 0 0 0 0 0
NOV-25 20600 C 0 0 0 0 0 | 0 0 0 4707 -648 36 0 | 0 0 0 0 0
NOV-25 20800 C 0 0 0 0 0 | 0 0 0 4515 -643 36 0 | 0 0 0 0 0
NOV-25 21000 C 0 0 0 0 0 | 0 0 0 4324 -638 35 0 | 0 0 0 0 0
NOV-25 21200 C 0 0 0 0 0 | 0 0 0 4134 -633 35 0 | 0 0 0 0 0
NOV-25 21400 C 0 0 0 0 0 | 0 0 0 3945 -627 34 0 | 0 0 0 0 0
NOV-25 21600 C 0 0 0 0 0 | 0 0 0 3758 -621 34 0 | 0 0 0 0 0
NOV-25 21800 C 0 0 0 0 0 | 0 0 0 3572 -614 33 0 | 0 0 0 0 0
NOV-25 22000 C 0 0 0 0 0 | 0 0 0 3389 -606 33 0 | 0 0 0 0 0
NOV-25 22200 C 0 0 0 0 0 | 0 0 0 3207 -598 33 0 | 0 0 0 0 0
NOV-25 22400 C 0 0 0 0 0 | 0 0 0 3027 -590 32 0 | 0 0 0 0 0
NOV-25 22600 C 0 0 0 0 0 | 0 0 0 2849 -581 32 0 | 0 0 0 0 0
NOV-25 22800 C 0 0 0 0 0 | 0 0 0 2675 -570 31 0 | 0 0 0 0 0
NOV-25 23000 C 0 0 0 0 0 | 0 0 0 2503 -560 31 0 | 0 0 0 0 0
NOV-25 23200 C 0 0 0 0 0 | 0 0 0 2334 -549 30 0 | 0 0 0 0 0
NOV-25 23400 C 0 0 0 0 0 | 0 0 0 2169 -537 30 0 | 2510 2510 0 1 0
NOV-25 23600 C 0 0 0 0 0 | 0 0 0 2007 -525 29 0 | 0 0 0 0 0
NOV-25 23800 C 0 0 0 0 0 | 0 0 0 1850 -512 29 0 | 0 0 0 1 0
NOV-25 24000 C 0 0 0 0 0 | 1710 1710 1665 1679 -516 28 2 | 1710 1520 2 1 0
NOV-25 24200 C 0 0 0 0 0 | 0 0 0 1530 -502 27 0 | 0 0 0 0 0
NOV-25 24400 C 0 0 0 0 0 | 0 0 0 1389 -485 27 0 | 3030 1400 0 2 0
NOV-25 24600 C 0 0 0 0 0 | 0 0 0 1253 -467 26 0 | 0 0 0 3 0
NOV-25 24800 C 0 0 0 0 0 | 1126 1126 1126 1131 -441 26 1 | 1126 1126 1 1 0
NOV-25 25000 C 0 0 0 0 0 | 1190 1190 999 999 -419 25 2 | 2006 980 2 12 +2
NOV-25 25200 C 0 0 0 0 0 | 880 918 880 899 -374 25 72 | 1625 867 72 85 +69
NOV-25 25400 C 0 0 0 0 0 | 1005 1007 778 790 -353 25 165 | 1030 778 165 144 +132
NOV-25 25600 C 0 0 0 0 0 | 870 870 698 695 -328 25 65 | 1020 698 65 71 +46
NOV-25 25800 C 0 0 0 0 0 | 880 880 602 606 -305 25 5 | 1419 602 5 150 +3
NOV-25 26000 C 820 850 814 814 5 | 780 782 519 532 -275 24 58 | 1633 519 63 111 +28
NOV-25 26200 C 0 0 0 0 0 | 571 571 454 465 -245 24 28 | 1580 454 28 135 +4
NOV-25 26400 C 647 647 639 639 5 | 575 575 400 404 -219 24 129 | 1015 400 134 148 +69
NOV-25 26600 C 0 0 0 0 0 | 500 500 338 350 -195 24 125 | 1373 338 125 173 +72
NOV-25 26800 C 471 496 471 496 3 | 453 463 320 301 -175 24 47 | 1190 320 50 216 +13
NOV-25 27000 C 419 432 416 416 8 | 350 350 251 257 -158 24 369 | 1118 251 377 547 +286
NOV-25 27200 C 369 373 369 373 3 | 340 340 221 219 -141 24 22 | 1005 221 25 287 -1
NOV-25 27400 C 0 0 0 0 0 | 283 283 186 186 -125 24 24 | 907 186 24 117 +8
NOV-25 27600 C 279 279 279 279 2 | 217 217 160 160 -107 24 54 | 815 160 56 185 +25
NOV-25 27800 C 0 0 0 0 0 | 198 198 146 137 -92 24 21 | 730 146 21 77 +7
NOV-25 28000 C 205 213 195 195 15 | 154 163 120 115 -84 24 348 | 670 120 363 787 -14
NOV-25 28200 C 0 0 0 0 0 | 166 166 101 95 -76 24 32 | 599 101 32 175 +23
NOV-25 28400 C 153 153 151 151 5 | 145 145 93 78 -69 24 79 | 542 93 84 148 +45
NOV-25 28600 C 130 134 130 134 3 | 128 128 83 63 -61 24 56 | 470 80 59 239 +34
NOV-25 28800 C 0 0 0 0 0 | 92 92 72 51 -52 24 46 | 419 69 46 325 0
NOV-25 29000 C 0 0 0 0 0 | 83 83 60 41 -45 24 34 | 409 58 34 234 +34
NOV-25 29200 C 0 0 0 0 0 | 82 82 53 33 -38 24 19 | 342 50 19 329 +16
NOV-25 29400 C 0 0 0 0 0 | 71 71 46 26 -32 24 312 | 279 44 312 354 +285
NOV-25 29600 C 0 0 0 0 0 | 51 51 41 21 -27 24 21 | 305 37 21 85 +19
NOV-25 29800 C 0 0 0 0 0 | 45 45 36 16 -23 24 47 | 269 31 47 66 +26
NOV-25 30000 C 0 0 0 0 0 | 40 40 31 13 -19 24 45 | 245 29 45 607 +18
NOV-25 30200 C 0 0 0 0 0 | 35 35 29 10 -15 23 21 | 200 24 21 56 +8
NOV-25 30400 C 0 0 0 0 0 | 29 29 25 8 -12 24 6 | 178 22 6 50 +1
NOV-25 30600 C 0 0 0 0 0 | 27 27 23 6 -10 23 14 | 149 21 14 88 +4
NOV-25 30800 C 0 0 0 0 0 | 21 21 20 5 -8 24 13 | 135 20 13 63 +6
NOV-25 31000 C 0 0 0 0 0 | 22 22 17 4 -6 24 10 | 155 15 10 106 +2
NOV-25 31200 C 0 0 0 0 0 | 16 16 16 2 -6 23 1 | 107 12 1 60 0
NOV-25 31400 C 0 0 0 0 0 | 0 0 0 1 -5 22 0 | 93 12 0 58 0
NOV-25 31600 C 0 0 0 0 0 | 15 15 14 1 -4 22 5 | 83 10 5 40 +5
NOV-25 31800 C 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 97 9 0 10 0
NOV-25 32000 C 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 71 10 0 16 0
NOV-25 32200 C 0 0 0 0 0 | 10 10 10 1 -1 24 11 | 60 10 11 29 +2
NOV-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 55 6 0 44 0
NOV-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 18 18 0 1 0
NOV-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
NOV-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 25 5 0 12 0
TOTAL CALL 49 | TOTAL CALL 2309 | TOTAL CALL 2358 6449 +1277
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 | 33 60 33 29 +24 39 80 | 86 10 80 183 +18
NOV-25 19600 P 0 0 0 0 0 | 34 40 34 30 +24 39 3 | 90 15 3 33 +2
NOV-25 19700 P 0 0 0 0 0 | 56 56 56 32 +25 38 1 | 70 10 1 9 +1
NOV-25 19800 P 0 0 0 0 0 | 46 48 46 35 +27 38 6 | 97 15 6 28 +6
NOV-25 19900 P 0 0 0 0 0 | 66 66 66 37 +28 38 1 | 66 14 1 7 0
NOV-25 20000 P 0 0 0 0 0 | 40 68 40 41 +31 38 214 | 97 12 214 72 -161
NOV-25 20200 P 0 0 0 0 0 | 64 64 64 47 +35 38 1 | 88 14 1 9 0
NOV-25 20400 P 0 0 0 0 0 | 0 0 0 53 +38 37 0 | 88 15 0 11 0
NOV-25 20600 P 0 0 0 0 0 | 0 0 0 59 +41 36 0 | 99 16 0 19 0
NOV-25 20800 P 0 0 0 0 0 | 93 93 92 67 +46 36 204 | 119 18 204 47 -157
NOV-25 21000 P 0 0 0 0 0 | 67 103 67 78 +52 36 138 | 163 20 138 132 +63
NOV-25 21200 P 0 0 0 0 0 | 74 111 74 88 +57 35 266 | 207 20 266 72 -158
NOV-25 21400 P 0 0 0 0 0 | 77 124 77 100 +64 35 44 | 190 20 44 54 +14
NOV-25 21600 P 0 0 0 0 0 | 102 136 102 113 +70 34 63 | 228 21 63 151 +34
NOV-25 21800 P 0 0 0 0 0 | 108 147 108 128 +77 34 42 | 253 28 42 135 +40
NOV-25 22000 P 0 0 0 0 0 | 90 165 90 143 +83 33 112 | 246 29 112 594 +78
NOV-25 22200 P 0 0 0 0 0 | 123 180 123 161 +91 33 48 | 355 32 48 863 +12
NOV-25 22400 P 0 0 0 0 0 | 108 201 108 179 +97 32 53 | 270 33 53 168 +26
NOV-25 22600 P 107 107 107 107 1 | 152 224 152 197 +101 31 44 | 304 38 45 183 +29
NOV-25 22800 P 0 0 0 0 0 | 134 248 134 222 +110 31 63 | 413 43 63 138 +16
NOV-25 23000 P 135 141 129 129 5 | 150 270 150 248 +118 30 413 | 313 47 418 897 +366
NOV-25 23200 P 151 151 151 151 1 | 168 299 168 277 +126 30 18 | 413 52 19 83 +6
NOV-25 23400 P 0 0 0 0 0 | 191 333 191 311 +139 29 47 | 333 59 47 179 +17
NOV-25 23600 P 182 182 182 182 1 | 270 379 270 348 +153 29 50 | 422 64 51 101 +29
NOV-25 23800 P 0 0 0 0 0 | 302 411 300 390 +170 28 48 | 426 74 48 57 -2
NOV-25 24000 P 0 0 0 0 0 | 280 463 280 435 +184 28 75 | 649 81 75 163 +43
NOV-25 24200 P 283 283 274 274 3 | 308 520 308 489 +203 27 41 | 520 95 44 112 +21
NOV-25 24400 P 0 0 0 0 0 | 423 572 419 547 +221 27 70 | 719 108 70 111 +44
NOV-25 24600 P 363 364 362 362 4 | 402 625 402 607 +235 26 42 | 800 127 46 158 +17
NOV-25 24800 P 0 0 0 0 0 | 545 718 545 680 +258 26 73 | 870 143 73 337 +37
NOV-25 25000 P 472 486 471 486 6 | 514 806 514 775 +297 26 58 | 921 153 64 223 +15
NOV-25 25200 P 0 0 0 0 0 | 588 885 588 843 +297 25 26 | 1125 193 26 112 +10
NOV-25 25400 P 610 610 610 610 1 | 652 982 652 958 +342 25 60 | 1100 221 61 126 +43
NOV-25 25600 P 0 0 0 0 0 | 734 1093 734 1052 +354 25 14 | 1093 259 14 80 +1
NOV-25 25800 P 730 730 730 730 1 | 905 1210 905 1158 +372 25 35 | 1210 298 36 84 +18
NOV-25 26000 P 854 854 854 854 1 | 927 1168 917 1279 +397 24 20 | 1335 338 21 68 -6
NOV-25 26200 P 0 0 0 0 0 | 1029 1281 1029 1409 +437 24 18 | 1281 396 18 52 +5
NOV-25 26400 P 0 0 0 0 0 | 0 0 0 1569 +481 25 0 | 1400 462 0 34 0
NOV-25 26600 P 0 0 0 0 0 | 0 0 0 1712 +502 25 0 | 1195 522 0 32 0
NOV-25 26800 P 0 0 0 0 0 | 0 0 0 1862 +524 25 0 | 1100 602 0 12 0
NOV-25 27000 P 0 0 0 0 0 | 0 0 0 2054 +576 26 0 | 2750 699 0 30 0
NOV-25 27200 P 0 0 0 0 0 | 0 0 0 2178 +544 25 0 | 960 797 0 6 0
NOV-25 27400 P 0 0 0 0 0 | 0 0 0 2343 +559 24 0 | 1890 882 0 7 0
NOV-25 27600 P 0 0 0 0 0 | 0 0 0 2512 +574 24 0 | 1675 1040 0 5 0
NOV-25 27800 P 0 0 0 0 0 | 0 0 0 2686 +587 24 0 | 1795 1130 0 2 0
NOV-25 28000 P 0 0 0 0 0 | 0 0 0 2863 +600 24 0 | 3210 1252 0 2 0
NOV-25 28200 P 0 0 0 0 0 | 0 0 0 3044 +611 24 0 | 0 0 0 0 0
NOV-25 28400 P 0 0 0 0 0 | 0 0 0 3228 +622 24 0 | 0 0 0 0 0
NOV-25 28600 P 0 0 0 0 0 | 0 0 0 3414 +631 24 0 | 0 0 0 0 0
NOV-25 28800 P 0 0 0 0 0 | 0 0 0 3602 +639 24 0 | 0 0 0 0 0
NOV-25 29000 P 0 0 0 0 0 | 0 0 0 3792 +646 24 0 | 3020 3020 0 1 0
NOV-25 29200 P 0 0 0 0 0 | 0 0 0 3984 +652 24 0 | 2160 2110 0 3 0
NOV-25 29400 P 0 0 0 0 0 | 0 0 0 4178 +658 24 0 | 0 0 0 0 0
NOV-25 29600 P 0 0 0 0 0 | 0 0 0 4372 +663 24 0 | 0 0 0 0 0
NOV-25 29800 P 0 0 0 0 0 | 0 0 0 4568 +667 24 0 | 0 0 0 0 0
NOV-25 30000 P 0 0 0 0 0 | 0 0 0 4764 +670 23 0 | 0 0 0 0 0
NOV-25 30200 P 0 0 0 0 0 | 0 0 0 4962 +674 23 0 | 0 0 0 0 0
NOV-25 30400 P 0 0 0 0 0 | 0 0 0 5159 +676 23 0 | 0 0 0 0 0
NOV-25 30600 P 0 0 0 0 0 | 0 0 0 5358 +679 23 0 | 0 0 0 0 0
NOV-25 30800 P 0 0 0 0 0 | 0 0 0 5556 +680 23 0 | 0 0 0 0 0
NOV-25 31000 P 0 0 0 0 0 | 0 0 0 5755 +682 23 0 | 0 0 0 0 0
NOV-25 31200 P 0 0 0 0 0 | 0 0 0 5954 +683 23 0 | 0 0 0 0 0
NOV-25 31400 P 0 0 0 0 0 | 0 0 0 6154 +685 23 0 | 0 0 0 0 0
NOV-25 31600 P 0 0 0 0 0 | 0 0 0 6353 +685 22 0 | 0 0 0 0 0
NOV-25 31800 P 0 0 0 0 0 | 0 0 0 6553 +686 23 0 | 0 0 0 0 0
NOV-25 32000 P 0 0 0 0 0 | 0 0 0 6753 +687 23 0 | 0 0 0 0 0
NOV-25 32200 P 0 0 0 0 0 | 0 0 0 6952 +687 0 0 | 0 0 0 0 0
NOV-25 32400 P 0 0 0 0 0 | 0 0 0 7152 +687 0 0 | 0 0 0 0 0
NOV-25 32600 P 0 0 0 0 0 | 0 0 0 7352 +688 0 0 | 0 0 0 0 0
NOV-25 32800 P 0 0 0 0 0 | 0 0 0 7552 +688 0 0 | 0 0 0 0 0
NOV-25 33000 P 0 0 0 0 0 | 0 0 0 7752 +688 0 0 | 0 0 0 0 0
TOTAL PUT 24 | TOTAL PUT 2491 | TOTAL PUT 2515 5985 +527
| MONTH PUT/CALL RATIO 1.06
| MONTH TOTAL 4873 12434 +1804
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 15329 -691 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15229 -691 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15129 -691 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15029 -691 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14929 -691 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 14829 -691 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 14729 -691 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 14629 -691 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 14529 -691 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14429 -691 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14329 -691 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14229 -691 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14129 -691 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14029 -691 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13929 -691 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 13829 -691 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 13729 -691 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13529 -691 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13329 -691 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13129 -691 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12929 -691 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12729 -691 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12529 -691 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12329 -691 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12129 -691 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11929 -691 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11729 -691 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11530 -690 43 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11330 -690 42 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11130 -690 41 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10930 -690 40 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10730 -690 39 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10530 -690 38 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10331 -689 40 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10231 -689 39 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10131 -689 39 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10031 -689 38 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9931 -689 38 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 9832 -688 39 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9732 -688 38 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9632 -688 38 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9532 -688 38 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9433 -688 38 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9333 -688 38 0 | 10350 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9233 -688 37 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9134 -687 38 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9034 -687 37 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8934 -687 37 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8835 -686 37 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8735 -686 36 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8636 -685 37 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8536 -685 36 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8437 -684 36 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8338 -684 36 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8238 -684 36 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8139 -683 36 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8040 -682 36 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7941 -681 36 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7842 -681 35 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7743 -680 35 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7644 -679 35 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7545 -679 35 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7446 -678 35 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7347 -677 35 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7249 -676 35 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7150 -675 34 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7052 -674 34 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6953 -674 34 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6855 -672 34 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6757 -671 34 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6659 -670 34 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6561 -668 33 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6463 -667 33 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6366 -665 33 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6268 -664 33 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6171 -662 33 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6074 -660 33 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5976 -660 32 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5880 -657 32 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5783 -656 32 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5687 -653 32 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5590 -652 32 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5494 -650 32 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5398 -648 32 0 | 5400 822 0 340 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5208 -642 31 0 | 6540 2160 0 1 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5018 -637 31 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4829 -632 31 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4642 -626 30 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4456 -619 30 0 | 5736 1400 0 301 -7
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4271 -613 30 0 | 6301 566 0 11 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4088 -606 29 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3907 -598 29 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3728 -590 29 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3551 -581 29 0 | 4765 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3377 -571 28 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3204 -562 28 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3035 -551 28 0 | 2135 1030 0 31 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2868 -541 27 0 | 2400 1830 0 3 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2704 -529 27 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2544 -517 27 0 | 4343 722 0 126 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2387 -505 26 0 | 1770 1195 0 306 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2234 -492 26 0 | 2580 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2084 -479 26 0 | 1980 1201 0 212 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1939 -465 26 0 | 3400 480 0 64 -20
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1772 -477 25 0 | 1628 559 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1637 -461 24 0 | 2160 1091 0 280 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1508 -443 24 0 | 1940 1940 0 1 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1391 -418 24 0 | 1308 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1274 -376 24 0 | 2780 508 0 114 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1162 -358 24 0 | 2081 360 0 36 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1059 -338 24 0 | 1987 409 0 42 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 962 -318 23 0 | 1545 356 0 25 0
DEC-25 25800 C 1067 1067 1067 1067 1 | 873 873 873 873 -300 23 3 | 1145 873 4 29 +2
DEC-25 26000 C 0 0 0 0 0 | 1050 1050 779 789 -279 23 55 | 1641 245 55 194 +12
DEC-25 26200 C 0 0 0 0 0 | 739 742 706 713 -260 23 3 | 1470 686 3 116 +3
DEC-25 26400 C 0 0 0 0 0 | 729 729 636 644 -239 23 57 | 1341 99 57 186 +34
DEC-25 26600 C 0 0 0 0 0 | 605 605 582 583 -218 23 7 | 1562 475 7 97 +5
DEC-25 26800 C 0 0 0 0 0 | 612 612 525 526 -198 23 28 | 1403 259 28 96 +15
DEC-25 27000 C 0 0 0 0 0 | 650 650 470 474 -181 23 22 | 1385 270 22 103 +4
DEC-25 27200 C 0 0 0 0 0 | 580 589 434 427 -164 23 25 | 1278 195 25 87 +5
DEC-25 27400 C 0 0 0 0 0 | 425 425 379 383 -152 23 45 | 1179 378 45 104 +20
DEC-25 27600 C 0 0 0 0 0 | 384 385 342 343 -139 23 87 | 1065 311 87 343 +69
DEC-25 27800 C 0 0 0 0 0 | 341 343 313 307 -127 23 25 | 985 271 25 96 +11
DEC-25 28000 C 0 0 0 0 0 | 339 339 281 276 -115 24 76 | 924 167 76 728 +8
DEC-25 28200 C 0 0 0 0 0 | 350 350 255 248 -104 24 29 | 1021 179 29 205 +21
DEC-25 28400 C 0 0 0 0 0 | 260 260 228 223 -94 24 26 | 785 161 26 76 +21
DEC-25 28600 C 0 0 0 0 0 | 221 222 208 201 -86 24 24 | 942 194 24 83 +14
DEC-25 28800 C 0 0 0 0 0 | 221 221 176 181 -77 24 29 | 646 176 29 312 +4
DEC-25 29000 C 0 0 0 0 0 | 193 193 166 160 -72 24 23 | 644 140 23 312 +12
DEC-25 29200 C 0 0 0 0 0 | 170 170 142 141 -69 24 23 | 553 140 23 253 +19
DEC-25 29400 C 0 0 0 0 0 | 143 143 131 124 -65 24 17 | 508 131 17 34 +11
DEC-25 29600 C 0 0 0 0 0 | 145 145 118 109 -59 24 13 | 468 118 13 105 +2
DEC-25 29800 C 0 0 0 0 0 | 127 127 103 96 -54 24 9 | 470 100 9 174 0
DEC-25 30000 C 0 0 0 0 0 | 117 118 100 84 -49 24 53 | 625 92 53 432 -7
DEC-25 30200 C 0 0 0 0 0 | 103 103 103 74 -44 24 1 | 362 82 1 41 +1
DEC-25 30400 C 0 0 0 0 0 | 95 95 80 64 -40 24 7 | 336 80 7 111 +1
DEC-25 30600 C 0 0 0 0 0 | 73 73 73 56 -36 24 5 | 301 73 5 133 +5
DEC-25 30800 C 0 0 0 0 0 | 70 70 64 49 -32 24 3 | 568 59 3 51 +2
DEC-25 31000 C 0 0 0 0 0 | 63 63 63 41 -29 24 22 | 263 61 22 136 +22
DEC-25 31200 C 0 0 0 0 0 | 52 54 52 37 -24 24 24 | 359 52 24 129 +23
DEC-25 31400 C 0 0 0 0 0 | 0 0 0 31 -23 24 0 | 201 43 0 38 0
DEC-25 31600 C 0 0 0 0 0 | 47 47 47 27 -22 24 1 | 413 47 1 106 +1
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 23 -19 24 0 | 100 100 0 2 0
DEC-25 32000 C 0 0 0 0 0 | 40 40 40 20 -18 24 1 | 393 30 1 32 +1
DEC-25 32200 C 0 0 0 0 0 | 33 33 33 17 -15 24 1 | 179 33 1 8 -1
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 15 -13 24 0 | 354 23 0 215 0
DEC-25 32600 C 0 0 0 0 0 | 0 0 0 13 -12 24 0 | 68 68 0 6 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 11 -11 24 0 | 350 20 0 226 0
DEC-25 33000 C 0 0 0 0 0 | 17 17 17 9 -10 24 1 | 55 17 1 14 +1
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 8 -9 24 0 | 288 13 0 38 0
DEC-25 33600 C 21 21 21 21 1 | 20 20 20 6 -7 24 1 | 220 20 2 222 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 4 -6 24 0 | 305 13 0 209 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 3 -5 24 0 | 91 10 0 13 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 2 -4 24 0 | 137 7 0 16 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 150 5 0 34 0
DEC-25 35600 C 0 0 0 0 0 | 5 5 4 1 -2 24 6 | 22 4 6 240 +6
DEC-25 36000 C 0 0 0 0 0 | 4 4 4 1 -1 25 46 | 133 4 46 236 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 26 3 0 90 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 30 3 0 256 0
DEC-25 37200 C 0 0 0 0 0 | 3 3 3 1 0 27 4 | 160 2 4 369 +3
TOTAL CALL 2 | TOTAL CALL 802 | TOTAL CALL 804 11110 +323
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 65 0 | 80 1 0 52 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 7 7 0 1 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 5 5 0 3 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 8 5 0 33 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 96 5 0 29 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 380 2 0 13 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 170 5 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 190 5 0 57 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 166 16 0 31 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 180 18 0 7 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 213 22 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 230 3 0 2 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 193 3 0 20 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 170 3 0 6 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 137 4 0 26 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 145 4 0 33 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 401 3 0 55 0
DEC-25 14000 P 0 0 0 0 0 | 15 18 15 1 0 42 2 | 240 5 2 265 +2
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 272 4 0 16 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 115 4 0 32 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 12 4 0 50 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 283 4 0 70 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 480 4 0 360 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 16 16 0 2 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 389 22 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 391 40 0 5 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 733 10 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 550 7 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 654 47 0 19 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 574 62 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 360 20 0 16 0
DEC-25 15900 P 0 0 0 0 0 | 30 35 30 1 0 33 2 | 746 13 2 40 +2
DEC-25 16000 P 0 0 0 0 0 | 25 25 25 1 0 33 1 | 1360 6 1 37 +1
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 137 14 0 10 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 357 22 0 8 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 751 22 0 8 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 2 +1 33 0 | 897 52 0 8 0
DEC-25 16500 P 0 0 0 0 0 | 28 28 28 3 +2 34 1 | 825 10 1 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 4 +3 35 0 | 568 29 0 511 0
DEC-25 16700 P 0 0 0 0 0 | 30 30 30 5 +4 35 1 | 181 8 1 7 +1
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 6 +5 35 0 | 562 45 0 207 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 7 +6 36 0 | 585 17 0 9 0
DEC-25 17000 P 0 0 0 0 0 | 40 40 40 8 +7 36 1 | 1592 18 1 955 +1
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 9 +8 36 0 | 141 25 0 30 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 10 +9 36 0 | 58 19 0 5 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 11 +10 36 0 | 1072 19 0 15 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 12 +11 36 0 | 616 22 0 409 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 13 +12 35 0 | 279 26 0 6 0
DEC-25 17600 P 0 0 0 0 0 | 46 46 46 14 +13 35 10 | 1048 4 10 200 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 15 +14 35 0 | 126 12 0 7 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 16 +15 35 0 | 1010 16 0 702 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 17 +16 35 0 | 1246 11 0 15 0
DEC-25 18000 P 0 0 0 0 0 | 51 63 51 18 +17 35 3 | 1260 12 3 544 +3
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 20 +18 35 0 | 1253 29 0 15 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 21 +18 34 0 | 1298 45 0 54 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 23 +19 34 0 | 1367 17 0 11 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 24 +19 34 0 | 1457 25 0 843 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 27 +21 34 0 | 1517 28 0 43 0
DEC-25 18600 P 0 0 0 0 0 | 51 51 51 28 +21 34 2 | 1558 16 2 47 +2
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 30 +22 34 0 | 1546 55 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 32 +23 33 0 | 1599 21 0 73 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 34 +24 33 0 | 1617 30 0 19 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 37 +26 33 0 | 1700 18 0 311 0
DEC-25 19100 P 0 0 0 0 0 | 62 62 62 39 +27 33 1 | 1620 36 1 9 +1
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 42 +29 33 0 | 1621 43 0 47 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 45 +31 33 0 | 1567 20 0 59 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 47 +31 32 0 | 1721 23 0 296 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 51 +34 32 0 | 1930 41 0 24 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 54 +35 32 0 | 1787 24 0 765 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 58 +38 32 0 | 1790 26 0 59 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 61 +39 32 0 | 2150 26 0 97 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 65 +41 32 0 | 1727 33 0 53 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 69 +43 32 200 | 3388 25 200 508 -146
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 79 +49 31 0 | 1390 31 0 44 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 89 +54 31 0 | 3403 33 0 406 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 100 +59 31 0 | 2320 36 0 81 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 116 +68 31 200 | 2607 46 200 466 -138
DEC-25 21000 P 0 0 0 0 0 | 123 170 123 131 +74 30 5 | 2743 39 5 109 +2
DEC-25 21200 P 0 0 0 0 0 | 180 183 180 147 +81 30 206 | 4120 42 206 100 -133
DEC-25 21400 P 101 109 100 100 3 | 136 200 136 164 +88 30 11 | 3034 46 14 253 -1
DEC-25 21600 P 0 0 0 0 0 | 149 218 149 184 +96 29 14 | 2300 50 14 357 +4
DEC-25 21800 P 0 0 0 0 0 | 191 238 191 205 +104 29 7 | 2580 56 7 207 0
DEC-25 22000 P 140 140 140 140 2 | 187 258 187 229 +114 29 20 | 3393 58 22 908 +22
DEC-25 22200 P 0 0 0 0 0 | 220 244 220 254 +122 29 3 | 1830 64 3 86 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 278 +128 28 0 | 3400 70 0 628 0
DEC-25 22600 P 0 0 0 0 0 | 224 254 224 305 +134 28 18 | 1922 75 18 65 -10
DEC-25 22800 P 0 0 0 0 0 | 270 366 270 334 +140 27 13 | 2140 85 13 551 0
DEC-25 23000 P 0 0 0 0 0 | 290 398 288 372 +152 27 79 | 3160 92 79 484 +1
DEC-25 23200 P 0 0 0 0 0 | 327 352 327 403 +159 26 8 | 1730 107 8 360 +8
DEC-25 23400 P 0 0 0 0 0 | 346 396 346 444 +174 26 15 | 3988 113 15 229 +6
DEC-25 23600 P 0 0 0 0 0 | 388 433 388 490 +190 26 5 | 1580 131 5 66 +5
DEC-25 23800 P 0 0 0 0 0 | 435 446 435 539 +205 25 10 | 1780 146 10 463 -4
DEC-25 24000 P 0 0 0 0 0 | 470 622 470 592 +220 25 12 | 3462 161 12 670 +3
DEC-25 24200 P 0 0 0 0 0 | 535 564 523 649 +233 25 6 | 2300 188 6 51 +3
DEC-25 24400 P 0 0 0 0 0 | 559 744 559 711 +248 24 11 | 2129 201 11 511 -2
DEC-25 24600 P 0 0 0 0 0 | 652 824 652 788 +273 24 11 | 1125 223 11 169 -8
DEC-25 24800 P 0 0 0 0 0 | 837 901 837 858 +287 24 2 | 1330 254 2 97 0
DEC-25 25000 P 0 0 0 0 0 | 787 987 787 941 +309 24 21 | 4680 289 21 333 +9
DEC-25 25200 P 0 0 0 0 0 | 908 908 908 1030 +329 24 1 | 1472 340 1 162 +1
DEC-25 25400 P 0 0 0 0 0 | 982 982 982 1127 +350 23 3 | 1337 365 3 47 +1
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 1231 +371 23 0 | 1487 408 0 17 0
DEC-25 25800 P 0 0 0 0 0 | 1164 1164 1164 1340 +391 23 1 | 1197 460 1 35 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 1458 +413 23 0 | 6445 505 0 102 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 1581 +432 23 0 | 1288 707 0 88 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 1735 +468 24 0 | 1900 642 0 111 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 1872 +486 24 0 | 1076 760 0 15 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 2014 +506 24 0 | 1140 1140 0 1 0
DEC-25 27000 P 0 0 0 0 0 | 2180 2180 2180 2160 +521 24 10 | 4530 870 10 22 0
DEC-25 27200 P 0 0 0 0 0 | 2030 2030 2030 2311 +524 24 10 | 2030 1225 10 11 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 2466 +537 24 0 | 1200 1200 0 10 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 2625 +549 24 0 | 1970 1608 0 2 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2787 +560 24 0 | 1320 1320 0 11 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2953 +571 24 0 | 8580 3985 0 2 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 3122 +581 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 3294 +590 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3469 +599 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3647 +608 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3826 +614 24 0 | 4900 4900 0 1 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 4008 +622 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 4192 +628 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4377 +633 24 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4564 +639 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4753 +644 24 0 | 10410 2880 0 2 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4942 +648 24 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5133 +652 24 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5325 +656 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5518 +659 24 0 | 0 0 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5712 +662 24 0 | 3750 3750 0 1 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5907 +666 24 0 | 11500 11200 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 6102 +668 24 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6298 +670 24 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 6494 +672 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6691 +674 24 0 | 12000 10000 0 0 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6888 +676 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 7086 +678 24 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 7284 +679 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7482 +680 24 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 7680 +681 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7879 +682 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 8277 +684 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8675 +685 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 9074 +686 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 9473 +687 24 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9873 +689 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 10272 +689 24 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10672 +689 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 11072 +690 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 11471 +689 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11871 +690 0 0 | 17470 17400 0 0 0
TOTAL PUT 5 | TOTAL PUT 926 | TOTAL PUT 931 16676 -364
| MONTH PUT/CALL RATIO 1.15
| MONTH TOTAL 1735 27786 -41
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
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5094 -613 29 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 4909 -607 28 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 4726 -601 28 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 4545 -593 28 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4365 -586 28 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4188 -577 28 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 4012 -569 27 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 3839 -559 27 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 3667 -551 27 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3499 -541 27 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3333 -531 27 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3169 -521 26 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 3009 -510 26 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 2852 -498 26 0 | 0 0 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 2698 -486 26 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2547 -475 25 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2400 -463 25 0 | 2610 2610 0 1 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 2257 -450 25 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 2117 -438 25 0 | 0 0 0 0 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 1970 -436 24 0 | 0 0 0 0 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1839 -423 24 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1711 -410 24 0 | 0 0 0 0 0
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 1604 -381 24 0 | 0 0 0 0 0
JAN-26 25000 C 0 0 0 0 0 | 0 0 0 1489 -365 24 0 | 1530 1530 0 1 0
JAN-26 25200 C 0 0 0 0 0 | 0 0 0 1380 -347 24 0 | 0 0 0 0 0
JAN-26 25400 C 0 0 0 0 0 | 0 0 0 1267 -340 23 0 | 2245 2245 0 1 0
JAN-26 25600 C 0 0 0 0 0 | 0 0 0 1175 -317 23 0 | 2300 1240 0 0 0
JAN-26 25800 C 0 0 0 0 0 | 1072 1072 1072 1085 -298 23 1 | 1072 1072 1 3 +1
JAN-26 26000 C 1300 1300 1300 1300 5 | 1005 1016 1005 1002 -278 23 20 | 1300 1005 25 27 +25
JAN-26 26200 C 1210 1210 1210 1210 1 | 0 0 0 922 -262 23 0 | 1210 1115 1 5 -1
JAN-26 26400 C 0 0 0 0 0 | 851 851 851 849 -244 23 4 | 1329 851 4 15 +4
JAN-26 26600 C 0 0 0 0 0 | 781 781 781 782 -224 23 4 | 1172 781 4 10 +4
JAN-26 26800 C 0 0 0 0 0 | 702 702 702 712 -219 23 3 | 1620 702 3 5 0
JAN-26 27000 C 0 0 0 0 0 | 720 720 648 660 -197 23 50 | 1637 648 50 61 +43
JAN-26 27200 C 0 0 0 0 0 | 636 636 636 606 -181 23 6 | 1491 636 6 10 +3
JAN-26 27400 C 0 0 0 0 0 | 584 584 543 554 -171 23 8 | 584 543 8 8 +8
JAN-26 27600 C 0 0 0 0 0 | 543 544 536 512 -155 23 12 | 544 536 12 12 +12
JAN-26 27800 C 0 0 0 0 0 | 0 0 0 470 -142 23 0 | 605 605 0 7 0
JAN-26 28000 C 0 0 0 0 0 | 559 559 426 435 -129 24 117 | 923 426 117 132 +95
JAN-26 28200 C 0 0 0 0 0 | 424 433 389 396 -122 24 41 | 1033 389 41 118 +40
JAN-26 28400 C 0 0 0 0 0 | 0 0 0 364 -110 24 0 | 963 374 0 118 0
JAN-26 28600 C 0 0 0 0 0 | 434 434 328 334 -101 24 7 | 434 328 7 40 0
JAN-26 28800 C 0 0 0 0 0 | 400 400 339 307 -94 24 7 | 629 309 7 293 0
JAN-26 29000 C 0 0 0 0 0 | 368 368 273 282 -86 24 9 | 638 273 9 1248 +2
JAN-26 29200 C 0 0 0 0 0 | 294 294 294 259 -80 24 3 | 635 259 3 9 +3
JAN-26 29400 C 0 0 0 0 0 | 232 232 232 232 -78 24 1 | 401 232 1 3 +1
JAN-26 29600 C 0 0 0 0 0 | 246 246 214 215 -71 24 12 | 462 214 12 28 0
JAN-26 29800 C 0 0 0 0 0 | 226 226 192 195 -67 24 13 | 418 192 13 8 +5
JAN-26 30000 C 0 0 0 0 0 | 191 191 191 173 -59 24 10 | 554 182 10 14 +10
JAN-26 30200 C 0 0 0 0 0 | 0 0 0 157 -54 24 0 | 518 177 0 36 0
JAN-26 30400 C 0 0 0 0 0 | 163 163 152 147 -45 24 3 | 480 152 3 7 +3
JAN-26 30600 C 0 0 0 0 0 | 152 152 152 129 -46 24 1 | 350 152 1 3 +1
JAN-26 30800 C 0 0 0 0 0 | 145 145 145 117 -42 24 1 | 147 127 1 7 +1
JAN-26 31000 C 0 0 0 0 0 | 0 0 0 105 -39 24 0 | 381 117 0 6 0
JAN-26 31200 C 0 0 0 0 0 | 0 0 0 95 -36 24 0 | 281 119 0 8 0
JAN-26 31400 C 0 0 0 0 0 | 0 0 0 86 -33 24 0 | 130 121 0 2 0
JAN-26 31600 C 0 0 0 0 0 | 95 95 95 78 -30 24 1 | 121 95 1 4 +1
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 70 -28 24 0 | 108 107 0 2 0
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 63 -25 25 0 | 218 72 0 4 0
JAN-26 32200 C 0 0 0 0 0 | 0 0 0 57 -23 25 0 | 204 67 0 11 0
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 51 -22 25 0 | 219 73 0 7 0
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 46 -20 25 0 | 147 66 0 2 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 41 -18 25 0 | 123 65 0 17 0
JAN-26 33000 C 61 67 61 67 2 | 52 52 51 38 -16 25 10 | 124 46 12 67 +2
TOTAL CALL 8 | TOTAL CALL 344 | TOTAL CALL 352 2360 +263
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
JAN-26 20400 P 102 105 102 105 2 | 110 183 110 131 +71 29 8 | 183 97 10 15 +10
JAN-26 20600 P 0 0 0 0 0 | 145 145 145 146 +77 28 1 | 145 100 1 2 +1
JAN-26 20800 P 250 250 250 250 2 | 0 0 0 163 +83 28 0 | 250 10 2 0 -2
JAN-26 21000 P 0 0 0 0 0 | 0 0 0 182 +91 28 0 | 150 150 0 1 0
JAN-26 21200 P 0 0 0 0 0 | 0 0 0 202 +98 28 0 | 0 0 0 0 0
JAN-26 21400 P 157 157 157 157 1 | 0 0 0 225 +107 28 0 | 158 74 1 27 -1
JAN-26 21600 P 0 0 0 0 0 | 0 0 0 249 +115 27 0 | 85 80 0 11 0
JAN-26 21800 P 0 0 0 0 0 | 0 0 0 276 +125 27 0 | 198 89 0 47 0
JAN-26 22000 P 0 0 0 0 0 | 302 304 302 314 +138 27 6 | 304 99 6 23 +6
JAN-26 22200 P 0 0 0 0 0 | 311 311 311 346 +148 27 3 | 311 105 3 8 +3
JAN-26 22400 P 0 0 0 0 0 | 0 0 0 378 +155 27 0 | 116 116 0 1 0
JAN-26 22600 P 0 0 0 0 0 | 353 363 353 410 +160 26 15 | 363 127 15 15 0
JAN-26 22800 P 0 0 0 0 0 | 374 374 374 446 +166 26 5 | 374 140 5 5 -2
JAN-26 23000 P 0 0 0 0 0 | 406 425 406 483 +172 26 6 | 425 150 6 6 -5
JAN-26 23200 P 0 0 0 0 0 | 0 0 0 527 +187 25 0 | 427 183 0 7 0
JAN-26 23400 P 0 0 0 0 0 | 552 596 552 571 +198 25 9 | 596 200 9 28 -3
JAN-26 23600 P 0 0 0 0 0 | 629 646 629 628 +219 25 15 | 646 211 15 30 0
JAN-26 23800 P 0 0 0 0 0 | 664 700 664 675 +227 25 15 | 700 232 15 10 -2
JAN-26 24000 P 0 0 0 0 0 | 521 762 521 735 +243 24 20 | 762 252 20 220 +20
JAN-26 24200 P 0 0 0 0 0 | 570 571 570 798 +256 24 6 | 571 290 6 17 +6
JAN-26 24400 P 0 0 0 0 0 | 625 900 625 866 +270 24 69 | 900 308 69 430 +60
JAN-26 24600 P 0 0 0 0 0 | 0 0 0 942 +288 24 0 | 631 396 0 190 0
JAN-26 24800 P 0 0 0 0 0 | 830 907 830 1021 +305 24 23 | 907 368 23 25 +23
JAN-26 25000 P 0 0 0 0 0 | 866 866 866 1105 +323 23 1 | 896 411 1 32 +1
JAN-26 25200 P 0 0 0 0 0 | 0 0 0 1197 +344 23 0 | 454 454 0 1 0
JAN-26 25400 P 0 0 0 0 0 | 0 0 0 1295 +363 23 0 | 1045 951 0 2 0
JAN-26 25600 P 0 0 0 0 0 | 1295 1430 1295 1397 +380 23 2 | 1430 605 2 50 -1
JAN-26 25800 P 0 0 0 0 0 | 0 0 0 1506 +399 23 0 | 1111 1111 0 1 0
JAN-26 26000 P 0 0 0 0 0 | 0 0 0 1621 +417 23 0 | 1277 729 0 19 0
JAN-26 26200 P 0 0 0 0 0 | 0 0 0 1742 +436 23 0 | 0 0 0 0 0
JAN-26 26400 P 0 0 0 0 0 | 0 0 0 1900 +478 23 0 | 0 0 0 0 0
JAN-26 26600 P 0 0 0 0 0 | 0 0 0 2034 +497 23 0 | 1028 1028 0 1 0
JAN-26 26800 P 0 0 0 0 0 | 0 0 0 2171 +513 23 0 | 1201 996 0 3 0
JAN-26 27000 P 0 0 0 0 0 | 0 0 0 2313 +527 24 0 | 0 0 0 0 0
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 2459 +511 24 0 | 1420 1146 0 6 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 2609 +523 24 0 | 0 0 0 0 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 2762 +534 24 0 | 0 0 0 0 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 2918 +545 24 0 | 0 0 0 0 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 3077 +554 24 0 | 0 0 0 0 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 3240 +564 24 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 3405 +572 24 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 3573 +581 24 0 | 0 0 0 0 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 3743 +588 24 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 3916 +596 24 0 | 0 0 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 4091 +602 24 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 4268 +609 24 0 | 0 0 0 0 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 4447 +615 24 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 4628 +620 24 0 | 0 0 0 0 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 4810 +625 24 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4994 +630 24 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 5179 +634 24 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 5366 +638 24 0 | 0 0 0 0 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 5554 +642 24 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 5742 +645 24 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5932 +648 24 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 6123 +651 24 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 6315 +654 24 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 6507 +656 24 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 6700 +659 25 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6894 +661 25 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 7088 +662 25 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 7283 +664 25 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 7478 +666 25 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 7674 +667 25 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 204 | TOTAL PUT 209 1233 +114
| MONTH PUT/CALL RATIO 0.59
| MONTH TOTAL 561 3593 +377
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 9641 -686 30 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9542 -685 30 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9443 -685 30 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9344 -684 30 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9245 -684 30 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9147 -683 30 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9048 -682 30 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8950 -681 30 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8852 -680 30 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8753 -680 29 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8655 -678 29 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8557 -677 29 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8459 -676 29 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8362 -675 29 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8264 -674 29 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8167 -672 29 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8069 -671 29 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7972 -670 29 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7875 -668 29 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7778 -667 29 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7681 -666 29 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7585 -664 29 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7488 -663 28 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7392 -661 28 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7296 -659 28 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7200 -657 28 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7105 -655 28 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7009 -654 28 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6914 -651 28 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6819 -649 28 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6724 -648 28 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6630 -645 28 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6536 -643 28 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6442 -640 28 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 6668 6668 6668 6348 -638 27 2 | 8418 6668 2 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6255 -636 27 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6162 -633 27 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6069 -631 27 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5977 -628 27 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5885 -625 27 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5793 -622 27 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5701 -620 27 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5610 -617 27 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5429 -611 27 0 | 4572 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5250 -604 27 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5072 -598 26 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4896 -591 26 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4722 -583 26 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4550 -576 26 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4380 -568 26 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4212 -560 26 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4047 -551 25 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3884 -542 25 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3723 -534 25 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3565 -525 25 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3410 -515 25 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3258 -505 25 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3108 -495 24 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2962 -485 24 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2818 -475 24 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2678 -465 24 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2541 -454 24 0 | 2527 1285 0 94 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2408 -443 24 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2248 -462 23 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2124 -449 23 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2005 -434 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1898 -411 23 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1788 -367 23 0 | 2750 1180 0 201 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1684 -351 23 0 | 2370 1213 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1576 -343 23 0 | 1144 1144 0 30 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1485 -322 23 0 | 2270 1387 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1391 -313 22 0 | 1470 1000 0 8 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1303 -300 22 0 | 2020 1200 0 419 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1222 -284 22 0 | 1747 1400 0 11 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1147 -265 22 0 | 1687 1230 0 12 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1073 -253 22 0 | 1763 1160 0 258 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1005 -239 22 0 | 1770 1067 0 141 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 940 -227 22 0 | 1772 810 0 55 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 879 -215 22 0 | 1718 1581 0 45 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 820 -205 22 0 | 1595 1492 0 20 0
MAR-26 27600 C 0 0 0 0 0 | 874 874 874 766 -195 22 1 | 874 755 1 2 +1
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 716 -185 23 0 | 1365 540 0 7 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 670 -174 23 0 | 1420 611 0 8 0
MAR-26 28200 C 0 0 0 0 0 | 645 645 645 627 -164 23 2 | 1289 580 2 35 -2
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 584 -165 23 0 | 1305 560 0 37 0
MAR-26 28600 C 0 0 0 0 0 | 556 556 556 548 -146 23 1 | 1230 556 1 14 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 512 -138 23 0 | 865 523 0 85 0
MAR-26 29000 C 0 0 0 0 0 | 510 510 510 480 -129 23 10 | 1132 470 10 129 +9
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 444 -126 23 0 | 770 675 0 7 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 412 -121 23 0 | 558 540 0 234 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 382 -117 23 0 | 720 670 0 6 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 355 -113 23 0 | 740 206 0 11 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 329 -98 23 0 | 817 425 0 7 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 304 -93 23 0 | 547 547 0 23 0
MAR-26 30400 C 0 0 0 0 0 | 327 327 323 282 -88 23 2 | 562 323 2 2 +1
MAR-26 30600 C 0 0 0 0 0 | 330 330 330 261 -83 23 1 | 330 330 1 0 0
MAR-26 30800 C 0 0 0 0 0 | 286 287 286 241 -78 23 2 | 618 279 2 4 +2
MAR-26 31000 C 0 0 0 0 0 | 273 273 273 223 -74 23 1 | 600 273 1 7 +1
MAR-26 31200 C 0 0 0 0 0 | 247 247 247 206 -69 23 1 | 420 247 1 2 +1
MAR-26 31400 C 0 0 0 0 0 | 232 232 230 190 -66 23 4 | 388 230 4 3 +2
MAR-26 31600 C 0 0 0 0 0 | 228 228 198 181 -56 23 7 | 341 198 7 8 +5
MAR-26 31800 C 0 0 0 0 0 | 208 208 203 162 -58 23 10 | 208 203 10 10 +10
MAR-26 32000 C 0 0 0 0 0 | 173 173 173 154 -50 23 2 | 420 173 2 5 -1
MAR-26 32200 C 0 0 0 0 0 | 174 174 174 138 -51 23 2 | 324 174 2 13 +2
MAR-26 32400 C 0 0 0 0 0 | 174 174 150 131 -44 23 11 | 355 150 11 10 +3
MAR-26 32600 C 0 0 0 0 0 | 143 143 143 117 -45 23 3 | 178 143 3 5 +3
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 107 -43 23 0 | 227 173 0 4 0
MAR-26 33000 C 164 164 158 158 21 | 130 130 130 99 -40 23 2 | 305 130 23 100 0
TOTAL CALL 21 | TOTAL CALL 64 | TOTAL CALL 85 2591 +37
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 15 +14 30 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 16 +14 30 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 70 70 70 17 +14 30 1 | 231 55 1 5 +1
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 18 +14 30 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 19 +14 30 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 21 +15 30 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 22 +15 30 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 24 +16 30 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 26 +17 30 0 | 113 113 0 1 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 27 +17 29 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 29 +18 29 0 | 207 127 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 31 +19 29 0 | 52 52 0 1 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 33 +20 29 0 | 117 55 0 4 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 36 +21 29 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 38 +22 29 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 41 +24 29 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 43 +25 29 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 46 +26 29 0 | 63 62 0 2 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 49 +28 29 0 | 153 60 0 2 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 52 +29 29 0 | 45 45 0 1 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 55 +30 29 0 | 170 121 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 59 +32 29 0 | 46 46 0 9 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 62 +33 28 0 | 105 47 0 4 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 66 +35 28 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 70 +37 28 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 74 +39 28 0 | 53 53 0 2 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 79 +41 28 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 83 +42 28 0 | 75 75 0 2 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 88 +45 28 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 93 +47 28 0 | 480 58 0 3 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 98 +48 28 0 | 130 122 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 104 +51 28 0 | 75 65 0 5 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 110 +53 28 0 | 94 63 0 6 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 116 +56 28 0 | 91 68 0 3 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 122 +58 27 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 129 +60 27 0 | 96 70 0 11 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 136 +63 27 0 | 102 74 0 9 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 143 +65 27 0 | 107 76 0 5 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 151 +68 27 0 | 80 77 0 14 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 159 +71 27 0 | 631 79 0 6 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 167 +74 27 0 | 121 84 0 4 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 175 +76 27 0 | 85 84 0 7 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 184 +79 27 0 | 916 85 0 49 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 203 +85 27 0 | 881 94 0 5 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 224 +92 27 0 | 1106 100 0 34 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 246 +98 26 0 | 1003 105 0 35 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 270 +105 26 0 | 176 115 0 8 0
MAR-26 21000 P 0 0 0 0 0 | 302 302 302 296 +113 26 7 | 1141 124 7 12 +7
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 324 +120 26 0 | 200 1 0 2 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 354 +128 26 0 | 468 145 0 119 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 386 +136 26 0 | 1300 160 0 29 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 421 +145 25 0 | 394 215 0 8 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 458 +145 25 0 | 588 239 0 102 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 503 +158 25 0 | 2076 260 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 542 +163 25 0 | 2251 237 0 44 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 585 +171 25 0 | 2135 335 0 25 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 628 +181 25 0 | 2246 333 0 46 0
MAR-26 23000 P 0 0 0 0 0 | 600 600 600 673 +190 24 1 | 3222 350 1 93 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 723 +201 24 0 | 1761 1742 0 13 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 778 +214 24 0 | 2184 320 0 27 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 835 +226 24 0 | 1955 431 0 72 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 899 +242 24 0 | 572 381 0 191 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 961 +251 23 0 | 3620 417 0 2 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1031 +265 23 0 | 1071 512 0 16 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1104 +277 23 0 | 1550 1550 0 43 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1185 +293 23 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 1271 +309 23 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 1358 +322 23 0 | 3463 624 0 13 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 1452 +337 23 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 1553 +354 23 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 1658 +371 23 0 | 1469 835 0 23 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1772 +391 23 0 | 2000 1165 0 8 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 1886 +407 23 0 | 4150 1200 0 5 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 2004 +421 23 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 2136 +436 23 0 | 1513 1246 0 16 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 2264 +450 23 0 | 1780 1213 0 218 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 2396 +465 23 0 | 1600 1246 0 46 0
MAR-26 27000 P 0 0 0 0 0 | 2480 2480 2480 2531 +477 23 2 | 6650 1336 2 3 0
MAR-26 27200 P 0 0 0 0 0 | 2550 2550 2550 2670 +485 23 5 | 2550 2550 5 5 +5
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2812 +496 23 0 | 1810 1775 0 3 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2957 +506 23 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 3105 +515 23 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 3256 +524 23 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 3410 +533 23 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 3567 +542 23 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3726 +550 23 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3887 +557 23 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 4051 +565 23 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 4218 +573 23 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4386 +579 23 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4556 +585 23 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4729 +592 23 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4903 +598 23 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 5078 +603 23 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 5256 +608 23 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5435 +613 23 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5615 +618 23 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5797 +622 23 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5980 +627 23 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 6164 +630 23 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 6350 +635 23 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6536 +638 23 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6723 +641 23 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6912 +645 23 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 7101 +648 23 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 7291 +651 23 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7481 +653 23 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7673 +656 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 16 | TOTAL PUT 16 1475 +13
| MONTH PUT/CALL RATIO 0.18
| MONTH TOTAL 101 4066 +50
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 13336 -696 28 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13136 -697 27 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12936 -697 27 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12737 -696 28 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12537 -696 27 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12337 -696 27 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12138 -696 27 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11939 -695 27 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11739 -696 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11540 -695 27 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11341 -695 27 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11143 -693 27 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10944 -693 27 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10746 -692 27 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10548 -692 27 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10350 -691 27 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10152 -691 26 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9955 -689 26 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9759 -688 26 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9562 -687 26 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9366 -686 26 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9171 -684 26 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8976 -682 26 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8782 -680 26 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8589 -678 26 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8396 -676 26 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8204 -673 26 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8013 -670 26 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7822 -668 25 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7633 -665 25 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7445 -661 25 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7258 -657 25 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7165 -655 25 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7072 -654 25 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6979 -652 25 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6887 -650 25 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6795 -648 25 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6704 -645 25 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6613 -643 25 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6522 -640 25 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6431 -639 25 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6341 -636 25 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6252 -633 25 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6162 -631 25 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6074 -627 25 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5985 -625 25 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5897 -622 25 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5810 -619 25 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5723 -615 25 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5636 -613 24 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5464 -606 24 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5294 -600 24 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5127 -592 24 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4961 -585 24 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4798 -577 24 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4636 -570 24 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4478 -560 24 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4321 -552 24 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4168 -543 24 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4016 -534 24 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3868 -524 24 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3722 -515 24 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3579 -505 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3439 -494 23 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3301 -485 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3167 -474 23 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3036 -463 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2907 -452 23 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2782 -441 23 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2660 -429 23 0 | 2298 1963 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2535 -424 23 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2419 -413 23 0 | 0 0 0 10 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2311 -396 23 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2203 -383 23 0 | 0 0 0 20 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2097 -373 22 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1992 -363 22 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1895 -351 22 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1803 -324 22 0 | 1580 1430 0 10 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1714 -314 22 0 | 1392 1392 0 27 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1626 -305 22 0 | 2150 1138 0 2 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1545 -293 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1471 -279 22 0 | 2304 2101 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1397 -270 22 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1327 -259 22 0 | 1651 1651 0 330 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1257 -251 22 0 | 1716 1286 0 351 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1192 -243 22 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1132 -232 22 0 | 1758 1576 0 5 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1078 -219 22 0 | 0 0 0 500 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 1019 -215 22 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 970 -202 22 0 | 0 0 0 150 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 921 -194 22 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 877 -182 23 0 | 1485 948 0 8 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 844 -163 23 0 | 903 865 0 8 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 806 -151 23 0 | 916 826 0 1 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 748 -162 23 0 | 1209 730 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 703 -162 23 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 673 -149 23 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 636 -140 23 0 | 430 430 0 1 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 601 -136 23 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 569 -111 23 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 537 -106 23 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 507 -100 23 0 | 860 779 0 1 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 479 -95 23 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 452 -90 23 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 427 -84 23 0 | 470 470 0 1 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 403 -80 23 0 | 636 636 0 2 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 380 -75 23 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 358 -72 23 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 338 -67 23 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 319 -63 23 0 | 253 223 0 0 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 300 -60 23 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 283 -56 23 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 267 -52 23 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 251 -50 23 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 237 -46 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 223 -44 23 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 197 -39 23 0 | 281 281 0 7 0
JUN-26 34000 C 250 250 250 250 2 | 238 238 238 175 -34 23 2 | 398 203 4 52 -2
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 155 -30 23 140 | 227 223 140 361 +140
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 137 -26 23 0 | 320 212 0 45 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 121 -23 23 0 | 314 90 0 101 0
TOTAL CALL 2 | TOTAL CALL 142 | TOTAL CALL 144 2042 +138
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
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 27 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 2 +1 26 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 94 94 0 1 0
JUN-26 13800 P 0 0 0 0 0 | 60 63 60 5 +3 27 19 | 104 60 19 52 +19
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 6 +3 27 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 8 +4 27 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 9 +4 27 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 11 +5 27 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 13 +5 27 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 15 +6 27 0 | 70 70 0 7 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 17 +6 26 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 20 +8 26 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 24 +9 26 0 | 124 76 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 27 +10 26 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 31 +11 26 0 | 173 63 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 36 +13 26 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 41 +15 26 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 47 +17 26 0 | 154 86 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 54 +19 26 0 | 205 101 0 102 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 61 +21 26 0 | 147 113 0 3 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 69 +24 26 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 78 +27 26 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 87 +29 25 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 98 +32 25 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 110 +36 25 0 | 143 90 0 5 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 123 +40 25 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 130 +42 25 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 137 +43 25 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 144 +45 25 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 152 +47 25 0 | 282 282 0 7 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 160 +49 25 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 169 +52 25 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 178 +54 25 0 | 312 312 0 7 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 187 +57 25 0 | 189 133 0 16 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 196 +58 25 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 206 +61 25 0 | 346 346 0 7 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 217 +64 25 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 227 +66 25 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 284 296 284 239 +70 25 10 | 296 284 10 10 +10
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 250 +72 25 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 262 +75 25 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 302 324 302 275 +78 25 11 | 324 302 11 11 +11
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 288 +82 25 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 301 +84 24 0 | 188 170 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 329 +91 24 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 367 386 367 359 +97 24 3 | 386 367 3 103 +3
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 392 +105 24 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 426 +112 24 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 447 481 447 463 +120 24 10 | 481 447 10 610 +10
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 501 +127 24 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 543 +137 24 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 543 559 543 586 +145 24 2 | 3526 543 2 76 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 633 +154 24 0 | 826 595 0 4 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 681 +163 24 0 | 930 837 0 9 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 733 +173 24 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 808 +198 24 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 860 +207 24 0 | 0 0 0 500 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 915 +217 24 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 977 +231 23 0 | 1684 665 0 15 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1033 +236 23 140 | 0 0 140 380 +140
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 1099 +248 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 1169 +261 23 0 | 1516 1380 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 1243 +274 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 1316 +282 23 0 | 1973 1063 0 425 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 1395 +293 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 1481 +307 23 0 | 1909 1738 0 10 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1567 +317 23 0 | 0 0 0 10 0
JUN-26 24800 P 0 0 0 0 0 | 1500 1500 1500 1661 +331 22 1 | 1500 1500 1 21 +1
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1754 +340 22 0 | 1897 1895 0 54 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1852 +351 22 0 | 5050 1680 0 1 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1960 +367 22 0 | 0 0 0 10 0
JUN-26 25600 P 0 0 0 0 0 | 2000 2000 2000 2072 +383 22 1 | 2000 2000 1 11 +1
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 2186 +398 22 0 | 0 0 0 20 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 2300 +408 22 0 | 5000 1755 0 3 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 2419 +420 22 0 | 1863 1730 0 16 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 2551 +431 22 0 | 1972 1835 0 42 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2679 +443 22 0 | 1945 1939 0 4 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2809 +457 22 0 | 2053 1909 0 480 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2943 +470 22 0 | 2890 2296 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 3079 +474 22 0 | 2130 2130 0 30 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 3218 +484 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 3359 +493 23 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3503 +503 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 3380 3380 3380 3650 +512 23 5 | 7800 3300 5 7 +5
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3798 +520 23 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3950 +529 23 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 4103 +537 23 0 | 4541 4541 0 2 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 4259 +545 23 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4416 +552 23 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4576 +559 23 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4738 +567 23 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4901 +573 23 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 5066 +579 23 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5234 +586 23 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5402 +591 23 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5572 +597 23 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5744 +602 23 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5917 +607 23 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 6092 +613 23 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6268 +617 23 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6445 +622 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6623 +625 23 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6803 +630 23 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6984 +634 23 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 7165 +637 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7348 +641 23 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7532 +645 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7716 +647 23 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7902 +651 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8088 +653 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8462 +658 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8840 +663 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9220 +667 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9602 +671 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9986 +674 23 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 202 | TOTAL PUT 202 3889 +200
| MONTH PUT/CALL RATIO 1.40
| MONTH TOTAL 346 5931 +338
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 5785 -590 23 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5702 -587 23 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5538 -581 23 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5376 -574 23 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5217 -566 23 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5059 -560 23 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4904 -552 23 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4752 -544 23 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4602 -536 23 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4454 -528 23 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4309 -520 23 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4166 -512 23 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4026 -503 23 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3889 -494 23 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3755 -485 23 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3623 -476 23 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3494 -467 23 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3368 -457 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3245 -447 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3124 -438 22 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3007 -428 22 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2892 -418 22 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2787 -402 22 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2675 -395 22 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2569 -385 22 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2459 -381 22 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2362 -384 22 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2264 -374 22 0 | 0 0 0 0 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2170 -364 22 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2079 -340 22 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1993 -329 22 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1901 -326 22 0 | 0 0 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1823 -315 22 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1746 -305 22 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1672 -307 22 0 | 2357 2347 0 13 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1602 -296 22 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1534 -287 22 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1467 -278 22 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1404 -270 22 0 | 2081 1653 0 92 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1344 -261 22 0 | 1450 1450 0 2 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1302 -237 22 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1205 -270 22 0 | 1766 1475 0 10 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1148 -266 22 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1093 -262 22 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 1040 -259 22 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 989 -256 22 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 1114 1114 1114 941 -253 22 1 | 1114 1114 1 400 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 894 -234 22 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 849 -230 22 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 806 -225 22 0 | 1450 1450 0 5 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 765 -221 22 0 | 1395 1268 0 5 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 726 -217 22 0 | 1370 1320 0 45 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 688 -213 22 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 652 -209 22 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 618 -204 22 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 585 -200 22 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 554 -196 22 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 524 -192 22 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 496 -188 22 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 469 -184 22 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 443 -180 22 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 418 -177 21 0 | 722 718 0 4 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 395 -172 21 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 372 -169 21 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 351 -165 21 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 331 -161 21 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 312 -158 21 0 | 653 653 0 2 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 979 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 0 403 +92 23 0 | 270 270 0 1 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 420 +95 23 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 456 +101 23 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 494 +108 23 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 535 +116 23 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 577 +122 23 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 622 +130 23 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 670 +138 23 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 720 +146 23 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 772 +154 23 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 827 +162 23 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 884 +170 23 0 | 906 855 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 944 +179 23 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 1007 +188 23 0 | 930 850 0 3 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 1073 +197 23 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 1141 +188 23 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 1212 +203 23 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 1286 +217 23 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 1363 +231 23 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 1442 +244 22 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1525 +258 22 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1605 +266 22 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1692 +277 22 0 | 0 0 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1782 +288 22 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1875 +299 22 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1973 +311 22 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 2072 +320 22 0 | 1900 1500 0 2 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 2176 +331 22 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 2282 +341 22 0 | 2222 2222 0 1 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 2394 +353 22 0 | 0 0 0 0 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 2507 +364 22 0 | 0 0 0 0 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2607 +357 22 0 | 0 0 0 0 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2725 +366 22 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2865 +398 22 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2989 +405 22 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 3115 +391 22 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 3243 +397 22 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 3374 +401 22 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 3508 +407 22 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3644 +412 22 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3782 +416 22 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3923 +421 22 0 | 3488 3228 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 4066 +426 22 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 4211 +431 22 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 4358 +435 22 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4507 +439 22 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4659 +444 22 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4812 +448 22 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4967 +452 22 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 5124 +457 22 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 5283 +461 22 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5444 +465 22 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5606 +469 22 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5770 +473 22 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5936 +478 22 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 6103 +482 22 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6272 +486 22 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6442 +490 22 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6614 +494 22 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6787 +498 22 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6961 +502 22 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 7136 +505 21 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7313 +510 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7490 +513 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7669 +517 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7849 +521 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 8030 +524 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 29 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 1008 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 13835 -685 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13635 -685 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13436 -685 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13236 -685 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13037 -684 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12838 -684 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12639 -684 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12441 -683 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12242 -683 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12044 -682 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11846 -681 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11648 -681 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11451 -679 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11254 -679 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11058 -677 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10862 -676 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10666 -675 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10471 -674 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10277 -672 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10083 -670 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9890 -668 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9698 -666 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9507 -663 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9316 -661 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9127 -658 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8939 -655 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8751 -653 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8565 -649 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8380 -646 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8196 -642 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8014 -638 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7833 -634 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7653 -630 23 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7475 -625 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7299 -620 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7125 -614 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6952 -609 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6780 -604 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6611 -598 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6444 -592 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6278 -586 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6115 -580 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5954 -573 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5638 -559 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5331 -544 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5033 -529 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4745 -513 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4467 -496 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4199 -479 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3941 -462 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3696 -441 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3451 -431 22 0 | 2750 2750 0 1 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3217 -432 22 0 | 0 0 0 3 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2996 -413 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2786 -394 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2589 -375 22 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2404 -356 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2230 -338 22 0 | 0 0 0 3 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2068 -319 22 0 | 2678 1988 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1917 -300 22 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1776 -282 22 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1686 -226 22 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1564 -210 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1450 -215 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1344 -201 22 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1244 -189 22 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1152 -176 22 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1066 -164 22 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 986 -153 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 911 -143 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 842 -133 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 778 -124 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 719 -114 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 664 -106 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 613 -98 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 566 -91 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 522 -85 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 482 -78 23 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 444 -73 23 0 | 705 705 0 1 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 410 -67 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 378 -62 23 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 349 -57 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 29 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 22 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 2 +1 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4 +2 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 5 +2 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 6 +2 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 8 +3 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 9 +3 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 11 +4 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 13 +5 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 15 +5 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 18 +7 23 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 21 +7 23 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 25 +9 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 29 +10 23 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 33 +11 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 38 +12 23 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 44 +14 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 50 +16 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 57 +18 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 65 +20 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 74 +23 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 83 +25 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 94 +28 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 106 +31 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 118 +33 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 132 +37 23 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 147 +40 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 163 +44 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 181 +48 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 200 +52 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 220 +56 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 242 +61 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 266 +66 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 292 +72 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 319 +77 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 347 +82 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 378 +88 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 411 +94 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 445 +100 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 482 +106 23 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 521 +113 23 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 605 +127 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 698 +142 23 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 800 +157 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 912 +173 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1034 +190 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1166 +207 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1308 +224 22 0 | 1429 1261 0 4 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1504 +286 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1660 +297 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1827 +295 22 0 | 0 0 0 3 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 2005 +313 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 2196 +332 22 0 | 2689 2689 0 2 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2398 +350 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2613 +369 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2839 +388 22 0 | 0 0 0 3 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3078 +406 22 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3327 +424 22 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3584 +438 22 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3853 +455 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 4131 +470 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4417 +471 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4711 +485 22 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 5011 +497 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5319 +510 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5633 +522 22 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5953 +533 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6278 +543 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6609 +553 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6945 +562 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7286 +572 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7631 +580 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7980 +588 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8333 +595 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8689 +601 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9049 +608 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9411 +613 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9777 +619 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10145 +624 23 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10516 +629 23 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 557 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 586 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 10293 -656 23 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10105 -654 23 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9919 -651 23 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9734 -648 23 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9550 -645 23 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9367 -641 23 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9185 -638 23 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9005 -635 23 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8826 -631 23 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8648 -627 23 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8472 -623 23 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8298 -618 23 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8125 -614 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7953 -610 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7784 -604 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7615 -600 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7449 -595 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7285 -589 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7122 -584 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6961 -578 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6802 -572 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6645 -566 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6490 -560 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6337 -554 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6186 -548 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5890 -535 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5603 -521 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5324 -507 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5054 -493 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4793 -478 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4540 -464 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4297 -449 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4033 -463 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3802 -454 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3582 -429 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3372 -411 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3174 -392 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2983 -377 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2803 -361 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2631 -347 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2469 -334 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2320 -317 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2183 -297 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2119 -213 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1995 -198 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1877 -226 22 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1766 -214 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1661 -202 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1562 -191 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1469 -181 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1381 -171 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1298 -161 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1220 -152 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1146 -144 23 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1077 -136 23 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 1012 -128 23 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 951 -120 23 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 893 -114 23 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 839 -107 23 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 789 -100 23 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 741 -95 23 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 697 -88 23 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 655 -83 23 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 0 114 +28 23 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 126 +30 23 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 140 +33 23 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 155 +36 23 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 171 +39 23 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 188 +43 23 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 206 +46 23 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 226 +49 23 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 247 +53 23 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 269 +57 23 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 293 +61 23 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 319 +66 23 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 346 +70 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 374 +74 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 405 +80 23 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 436 +84 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 470 +89 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 506 +95 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 543 +100 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 582 +106 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 623 +112 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 666 +118 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 711 +124 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 758 +130 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 807 +136 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 911 +149 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1024 +163 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1145 +177 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1275 +191 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1414 +206 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1561 +220 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1718 +235 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1939 +306 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2107 +314 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2286 +301 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2476 +318 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2676 +335 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2887 +352 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3107 +367 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3338 +384 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3577 +398 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3825 +412 22 0 | 4089 4089 0 2 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4083 +427 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4340 +433 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4616 +447 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4898 +458 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5187 +470 22 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5482 +482 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5783 +493 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6090 +503 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6402 +513 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6719 +523 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7041 +532 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7367 +540 23 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7698 +548 23 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8033 +556 23 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8372 +564 23 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8714 +570 23 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9060 +577 23 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9410 +584 23 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9762 +589 23 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10118 +596 23 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10476 +601 23 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 13921 -669 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13731 -669 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13543 -667 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13355 -666 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13168 -665 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12982 -663 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12796 -662 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12611 -660 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12427 -658 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12244 -656 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12061 -655 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11880 -652 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11699 -651 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11518 -650 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11339 -647 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11161 -645 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10983 -643 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10807 -640 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10631 -638 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10457 -635 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10283 -633 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10110 -631 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9939 -628 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9768 -625 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9599 -622 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9430 -620 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9263 -616 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9097 -613 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8931 -610 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8767 -607 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8604 -604 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8443 -600 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8282 -597 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8123 -593 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7965 -589 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7808 -586 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7653 -581 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7498 -578 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7345 -574 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7194 -569 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7043 -565 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6894 -561 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6747 -556 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6455 -548 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6170 -538 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5890 -528 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5616 -519 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5348 -508 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5087 -497 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4831 -486 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4582 -474 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4339 -463 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4103 -451 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3873 -439 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3650 -427 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3434 -414 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3237 -389 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3047 -363 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2864 -350 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2688 -337 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2519 -323 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2357 -310 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2202 -297 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2053 -284 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1912 -271 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1777 -258 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1648 -246 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1526 -233 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1410 -221 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1301 -209 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1197 -197 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1099 -186 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1008 -174 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 921 -164 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 840 -153 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 764 -143 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 694 -133 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 628 -123 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 567 -114 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 510 -106 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 458 -97 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 131 +15 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 141 +15 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 153 +17 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 165 +18 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 178 +19 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 192 +21 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 206 +22 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 221 +24 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 237 +26 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 254 +28 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 271 +29 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 290 +32 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 309 +33 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 328 +34 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 349 +37 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 371 +39 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 393 +41 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 417 +44 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 441 +46 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 467 +49 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 493 +51 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 520 +53 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 549 +56 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 578 +59 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 609 +62 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 640 +64 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 673 +68 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 707 +71 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 741 +74 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 777 +77 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 814 +80 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 853 +84 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 892 +87 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 933 +91 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 975 +95 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1018 +98 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1063 +103 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1108 +106 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1155 +110 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1204 +115 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1253 +119 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1304 +123 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1357 +128 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1465 +136 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1580 +146 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1700 +156 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1826 +165 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1958 +176 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2097 +187 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2241 +198 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2392 +210 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2549 +221 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2713 +233 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2883 +245 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3060 +257 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3244 +270 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3447 +295 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3657 +321 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3874 +334 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4098 +347 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4329 +361 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4567 +374 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4812 +387 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5063 +400 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5322 +413 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5587 +426 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5858 +438 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6136 +451 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6420 +463 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6711 +475 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7007 +487 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7309 +498 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7618 +510 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7931 +520 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8250 +531 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8574 +541 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8904 +551 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9238 +561 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9577 +570 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9920 +578 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10268 +587 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 13825 -647 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13647 -645 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13470 -642 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13293 -640 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13117 -638 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12942 -636 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12768 -633 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12595 -631 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12423 -628 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12251 -626 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12081 -623 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11911 -620 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11742 -618 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11575 -614 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11408 -611 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11242 -608 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11077 -605 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10913 -602 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10749 -599 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10587 -596 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10426 -592 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10266 -589 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10107 -585 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9948 -583 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9791 -579 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9635 -575 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9480 -571 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9325 -568 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9172 -564 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9020 -560 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8869 -556 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8719 -552 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8570 -548 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8422 -545 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8276 -540 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8130 -536 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7985 -532 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7842 -527 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7700 -523 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7558 -519 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7418 -514 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7141 -506 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6869 -496 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6602 -486 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6339 -477 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6081 -467 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5828 -457 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5580 -447 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5337 -436 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5099 -425 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4866 -415 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4638 -404 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4416 -393 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4198 -383 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3987 -370 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3795 -345 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3608 -334 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3428 -322 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3253 -311 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3083 -300 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2919 -289 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2761 -278 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2608 -267 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2461 -256 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2318 -246 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2182 -235 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2050 -225 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1924 -214 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1803 -204 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1687 -194 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1576 -185 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1470 -175 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1369 -166 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 0 359 +40 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 381 +42 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 404 +45 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 427 +47 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 451 +49 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 476 +51 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 502 +54 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 529 +56 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 557 +59 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 585 +61 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 615 +64 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 645 +67 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 676 +69 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 709 +73 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 742 +76 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 776 +79 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 811 +82 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 847 +85 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 883 +88 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 921 +91 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 960 +95 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1000 +98 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1041 +102 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1082 +104 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1125 +108 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1169 +112 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1214 +116 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1259 +119 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1306 +123 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1354 +127 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1403 +131 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1453 +135 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1504 +139 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1556 +142 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1610 +147 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1664 +151 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1719 +155 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1776 +160 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1834 +164 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1892 +168 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1952 +173 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2075 +181 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2203 +191 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2336 +201 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2473 +210 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2615 +220 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2762 +230 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2914 +240 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3071 +251 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3233 +262 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3400 +272 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3572 +283 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3750 +294 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3932 +304 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4121 +317 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4329 +342 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4542 +353 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4762 +365 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4987 +376 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5217 +387 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5453 +398 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5695 +409 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5942 +420 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6195 +431 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6452 +441 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6716 +452 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6984 +462 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7258 +473 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7537 +483 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7821 +493 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 8110 +502 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 8404 +512 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8703 +521 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 13121 -638 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12955 -637 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12791 -635 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12627 -633 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12465 -630 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12303 -628 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12142 -625 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11982 -623 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11823 -620 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11664 -618 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11507 -615 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11350 -613 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11194 -611 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11039 -608 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10885 -606 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10732 -603 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10580 -600 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10429 -597 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10278 -595 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10129 -591 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9980 -589 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9832 -586 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9686 -582 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9540 -579 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9395 -576 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9251 -573 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9108 -570 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8966 -566 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8824 -564 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8684 -560 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8545 -556 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8406 -553 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8269 -550 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8132 -547 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7997 -542 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7729 -535 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7464 -528 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7204 -520 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6948 -512 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6695 -505 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6447 -496 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6203 -488 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5963 -479 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5727 -471 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5495 -463 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5268 -453 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5045 -444 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4827 -434 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4613 -425 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4419 -400 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4231 -373 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4047 -364 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3869 -353 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3694 -344 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3525 -334 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3360 -324 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3200 -314 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3045 -304 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2894 -295 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2748 -285 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2607 -275 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2470 -266 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2338 -256 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2210 -246 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2086 -238 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1968 -227 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1853 -219 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 0 778 +51 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 812 +52 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 848 +54 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 884 +56 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 922 +59 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 960 +61 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 999 +64 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1039 +66 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1080 +69 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1121 +71 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1164 +74 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1207 +76 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1251 +78 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1296 +81 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1342 +83 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1389 +86 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1437 +89 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1486 +92 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1535 +94 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1586 +98 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1637 +100 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1689 +103 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1743 +107 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1797 +110 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1852 +113 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1908 +116 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1965 +119 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2023 +123 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2081 +125 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2141 +129 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2202 +133 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2263 +136 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2326 +139 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2389 +142 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2454 +147 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2586 +154 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2721 +161 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2861 +169 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3005 +177 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3152 +184 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3304 +193 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3460 +201 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3620 +210 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3784 +218 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3952 +226 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4125 +236 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4302 +245 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4484 +255 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4670 +264 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4876 +289 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5088 +316 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5304 +325 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5526 +336 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5751 +345 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5982 +355 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6217 +365 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6457 +375 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6702 +385 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6951 +394 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7205 +404 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7464 +414 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7727 +423 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7995 +433 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 8267 +443 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8543 +451 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8825 +462 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 9110 +470 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 9606 -567 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9468 -564 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9331 -561 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9194 -558 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9059 -555 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8924 -552 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8790 -549 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8657 -545 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8525 -542 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8263 -535 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8004 -529 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7749 -521 25 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7497 -514 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7249 -507 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7004 -499 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6762 -492 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6524 -485 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6290 -476 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6059 -469 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5832 -460 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5608 -452 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5389 -443 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5173 -435 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4979 -408 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4789 -381 22 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4603 -372 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4422 -363 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4244 -355 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4071 -346 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3902 -336 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3737 -327 21 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3576 -319 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3419 -310 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3266 -301 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3118 -291 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2973 -283 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2832 -274 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2696 -265 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2563 -257 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2434 -248 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2310 -239 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 2388 +124 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2450 +127 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2513 +130 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2576 +133 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2641 +136 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2706 +139 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2772 +142 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2839 +146 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2907 +149 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3045 +156 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3186 +162 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3331 +170 25 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3479 +177 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3631 +184 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3786 +192 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3944 +199 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4106 +206 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4272 +215 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4441 +222 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4614 +231 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4790 +239 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4971 +248 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5155 +256 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5361 +283 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5571 +310 22 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5785 +319 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6004 +328 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6226 +336 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6453 +345 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6684 +355 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6919 +364 21 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7158 +372 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7401 +381 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7648 +390 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7900 +400 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8155 +408 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8414 +417 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8678 +426 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8945 +434 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 9216 +443 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9492 +452 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 1.26
MARKET TOTAL 23772 92139 +4699
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED