HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAY-25 22000 112 394 27 377 316 366 +25
C MAY-25 24600 62 20 28 35 31 116 -2
P JUN-25 19200 51 288 32 370 330 201 -61
P MAY-25 19000 46 79 36 89 83 67 -21
C MAY-25 23200 32 119 28 109 93 18 +4
P MAY-25 19900 24 168 32 256 173 47 -51
C MAY-25 24000 20 45 28 54 54 365 -1
P MAY-25 20800 19 358 29 508 376 33 -88
C JUN-25 22400 18 532 26 468 445 28 +11
C JUN-25 23200 16 321 26 318 307 150 +4
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 APR 2025, MONDAY 22 APR 2025, TUESDAY
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
MAY-25 15600 C 0 0 0 0 0 | 0 0 0 5892 +173 45 0 | 0 0 0 0 0
MAY-25 15700 C 0 0 0 0 0 | 0 0 0 5793 +174 46 0 | 0 0 0 0 0
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 5693 +173 45 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 5593 +173 44 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 5494 +173 45 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 5394 +173 44 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 5295 +173 44 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 5195 +172 44 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 5096 +172 44 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 4996 +172 43 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 4897 +172 43 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 4798 +172 43 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 4699 +171 42 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 4600 +171 42 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 4501 +171 42 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 4402 +170 41 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 4303 +169 41 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 4205 +170 41 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 4106 +168 40 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 4008 +168 40 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 3910 +168 40 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 3812 +167 39 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 3714 +166 39 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 3617 +165 39 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 3519 +164 38 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 3423 +164 38 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 3326 +162 38 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 3230 +162 38 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 3134 +160 37 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 3038 +159 37 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 2943 +158 37 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 2848 +156 36 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 2754 +155 36 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 2660 +153 36 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 2567 +151 35 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 2474 +148 35 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 2382 +146 35 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 2291 +144 34 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 2201 +142 34 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 2111 +139 34 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 2022 +136 33 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 1935 +134 33 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 1848 +131 33 0 | 961 936 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 1762 +127 32 0 | 989 989 0 3 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 1678 +124 32 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 1513 +117 32 0 | 991 557 0 22 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 1354 +110 31 0 | 1164 703 0 16 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 1169 +70 29 0 | 864 554 0 1 0
MAY-25 20800 C 0 0 0 0 0 | 872 872 872 1023 +61 28 2 | 915 342 2 34 +2
MAY-25 21000 C 0 0 0 0 0 | 713 755 711 903 +70 28 9 | 922 327 9 303 -9
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 777 +64 28 0 | 935 364 0 34 0
MAY-25 21400 C 0 0 0 0 0 | 536 536 536 662 +59 28 3 | 605 320 3 32 +3
MAY-25 21600 C 0 0 0 0 0 | 465 519 465 561 +46 27 14 | 695 275 14 80 +14
MAY-25 21800 C 0 0 0 0 0 | 397 451 397 471 +33 27 12 | 567 189 12 180 +10
MAY-25 22000 C 0 0 0 0 0 | 325 377 316 394 +25 27 112 | 492 198 112 366 -35
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 328 +19 27 0 | 453 176 0 71 0
MAY-25 22400 C 0 0 0 0 0 | 257 257 257 271 +14 27 2 | 398 142 2 80 -2
MAY-25 22600 C 0 0 0 0 0 | 181 214 181 222 +9 27 6 | 350 142 6 476 +2
MAY-25 22800 C 0 0 0 0 0 | 145 145 145 180 +6 27 4 | 320 121 4 35 +4
MAY-25 23000 C 0 0 0 0 0 | 119 141 119 145 +3 27 4 | 1798 119 4 253 +4
MAY-25 23200 C 0 0 0 0 0 | 95 109 93 119 +4 28 32 | 962 93 32 18 -17
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 96 +3 28 0 | 944 102 0 34 0
MAY-25 23600 C 0 0 0 0 0 | 0 0 0 76 +2 28 0 | 973 85 0 38 0
MAY-25 23800 C 0 0 0 0 0 | 0 0 0 59 0 28 0 | 748 104 0 11 0
MAY-25 24000 C 0 0 0 0 0 | 54 54 54 45 -1 28 20 | 1185 43 20 365 0
MAY-25 24200 C 0 0 0 0 0 | 0 0 0 35 -1 28 0 | 989 54 0 39 0
MAY-25 24400 C 0 0 0 0 0 | 40 40 40 26 -2 28 7 | 466 40 7 52 +7
MAY-25 24600 C 0 0 0 0 0 | 31 35 31 20 -2 28 62 | 457 31 62 116 +12
MAY-25 24800 C 0 0 0 0 0 | 0 0 0 15 -2 28 0 | 946 59 0 334 0
MAY-25 25000 C 0 0 0 0 0 | 24 24 24 11 -2 28 5 | 704 1 5 10 -2
MAY-25 25200 C 0 0 0 0 0 | 0 0 0 8 -2 28 0 | 825 23 0 521 0
MAY-25 25400 C 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 326 84 0 13 0
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 4 -2 27 0 | 261 151 0 4 0
MAY-25 25800 C 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 585 107 0 18 0
MAY-25 26000 C 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 369 92 0 17 0
MAY-25 26200 C 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 302 96 0 25 0
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 140 106 0 30 0
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 275 114 0 15 0
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 253 125 0 119 0
MAY-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 296 296 0 7 0
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 282 282 0 7 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 235 207 0 15 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 191 191 0 4 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 175 175 0 4 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 294 | TOTAL CALL 294 3802 -7
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
MAY-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAY-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 131 131 0 7 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 139 139 0 7 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 2 -2 41 0 | 0 0 0 0 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 3 -2 42 0 | 0 0 0 0 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 4 -2 42 0 | 0 0 0 0 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 5 -2 43 0 | 0 0 0 0 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 6 -2 43 0 | 0 0 0 0 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 7 -2 43 0 | 0 0 0 0 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 8 -2 43 0 | 0 0 0 0 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 9 -3 42 0 | 0 0 0 0 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 10 -3 42 0 | 0 0 0 0 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 11 -3 42 0 | 0 0 0 0 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 12 -4 41 0 | 0 0 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 13 -5 41 0 | 0 0 0 0 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 15 -4 41 0 | 0 0 0 0 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 16 -6 40 0 | 0 0 0 0 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 18 -6 40 0 | 0 0 0 0 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 20 -6 40 0 | 0 0 0 0 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 22 -7 39 0 | 0 0 0 0 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 24 -8 39 0 | 322 305 0 96 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 27 -9 39 0 | 371 256 0 397 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 29 -10 38 0 | 550 273 0 47 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 33 -10 38 0 | 572 286 0 38 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 37 -11 38 0 | 621 232 0 33 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 41 -11 38 0 | 713 541 0 29 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 45 -13 37 0 | 642 505 0 15 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 49 -14 37 0 | 624 93 0 68 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 54 -15 37 0 | 604 100 0 402 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 60 -16 36 0 | 630 222 0 75 0
MAY-25 18800 P 0 0 0 0 0 | 95 95 95 66 -17 36 5 | 668 95 5 261 0
MAY-25 18900 P 0 0 0 0 0 | 107 111 100 72 -19 36 15 | 927 100 15 89 -4
MAY-25 19000 P 0 0 0 0 0 | 89 89 83 79 -21 36 46 | 765 83 46 67 +18
MAY-25 19100 P 0 0 0 0 0 | 92 92 92 87 -23 35 5 | 736 92 5 47 -5
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 95 -25 35 0 | 770 200 0 60 0
MAY-25 19300 P 0 0 0 0 0 | 148 148 148 103 -28 35 7 | 1015 148 7 31 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 111 -32 34 0 | 667 176 0 150 0
MAY-25 19500 P 0 0 0 0 0 | 181 181 157 121 -35 34 7 | 939 157 7 15 -7
MAY-25 19600 P 0 0 0 0 0 | 201 201 143 131 -39 33 12 | 1000 143 12 45 +8
MAY-25 19700 P 0 0 0 0 0 | 219 219 219 143 -42 33 5 | 1015 219 5 36 +1
MAY-25 19800 P 0 0 0 0 0 | 163 170 163 155 -46 33 4 | 1074 163 4 27 +4
MAY-25 19900 P 0 0 0 0 0 | 256 256 173 168 -51 32 24 | 1003 69 24 47 +9
MAY-25 20000 P 0 0 0 0 0 | 0 0 0 183 -55 32 0 | 1086 277 0 21 0
MAY-25 20200 P 0 0 0 0 0 | 300 300 300 217 -63 31 2 | 1179 62 2 24 0
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 256 -72 30 0 | 985 363 0 48 0
MAY-25 20600 P 0 0 0 0 0 | 438 438 319 303 -80 30 11 | 1175 122 11 45 +7
MAY-25 20800 P 0 0 0 0 0 | 508 508 376 358 -88 29 19 | 1026 330 19 33 -12
MAY-25 21000 P 0 0 0 0 0 | 447 447 447 422 -95 29 2 | 1093 120 2 799 +2
MAY-25 21200 P 0 0 0 0 0 | 650 650 515 496 -101 28 7 | 1125 155 7 39 +7
MAY-25 21400 P 0 0 0 0 0 | 686 686 686 582 -105 28 2 | 920 122 2 38 +2
MAY-25 21600 P 0 0 0 0 0 | 858 872 858 678 -121 28 4 | 995 195 4 27 +4
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 789 -133 28 0 | 977 165 0 20 0
MAY-25 22000 P 0 0 0 0 0 | 0 0 0 911 -142 28 0 | 746 203 0 117 0
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 1045 -148 28 0 | 438 272 0 22 0
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 1202 -139 28 0 | 950 264 0 45 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 1350 -147 28 0 | 2700 281 0 288 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 1496 -162 28 0 | 1189 420 0 61 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 1659 -167 28 0 | 2791 481 0 18 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 1829 -170 28 0 | 1253 344 0 35 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 2004 -173 28 0 | 872 434 0 8 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 2184 -174 28 0 | 1068 476 0 35 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 2367 -176 28 0 | 1104 836 0 23 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 2554 -176 28 0 | 1166 676 0 11 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 2744 -176 28 0 | 1085 1085 0 6 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 2935 -177 27 0 | 1075 872 0 10 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 3129 -177 27 0 | 1223 981 0 16 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 3324 -177 27 0 | 1216 977 0 22 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 3520 -177 27 0 | 1117 1086 0 11 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 3718 -176 28 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 3916 -175 28 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 4114 -176 27 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 4313 -175 28 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 4512 -175 27 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 4711 -175 26 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 4911 -175 27 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 5111 -174 28 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 5310 -175 0 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 5510 -175 0 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 5710 -175 0 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 5910 -174 0 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 6110 -174 0 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 6310 -174 0 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 6510 -174 0 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 6710 -174 0 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 6910 -174 0 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 7110 -174 0 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 7310 -174 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 7510 -174 0 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 7710 -174 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 7910 -174 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 8110 -174 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 8310 -174 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 177 | TOTAL PUT 177 3911 +34
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 471 7713 +27
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-25 12000 C 0 0 0 0 0 | 0 0 0 9413 +174 47 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 9213 +174 46 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 9013 +173 44 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 8813 +173 43 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 8614 +173 45 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 8414 +172 43 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 8214 +172 42 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 8115 +172 43 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 8015 +172 43 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7915 +171 42 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 7816 +171 43 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 7716 +171 42 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 7616 +170 41 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 7517 +170 42 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 7417 +169 41 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 7318 +169 41 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 7218 +168 41 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 7119 +168 41 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 7020 +168 41 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6920 +167 40 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 6821 +167 40 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 6722 +166 40 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 6623 +166 40 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 6524 +165 40 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 6425 +164 39 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 6326 +164 39 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 6227 +163 39 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 6129 +163 39 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 6030 +161 38 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5932 +161 38 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5834 +160 38 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 5736 +160 38 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 5638 +159 38 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 5540 +158 38 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 5442 +157 37 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 5345 +156 37 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 5247 +154 37 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 5150 +154 37 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 5053 +152 37 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4957 +152 37 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4860 +150 36 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4764 +149 36 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4668 +148 36 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 4572 +147 36 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 4477 +146 36 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 4382 +144 35 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 4287 +143 35 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 4193 +142 35 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 4099 +140 35 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 4005 +139 35 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3912 +137 34 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3819 +136 34 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3726 +133 34 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3635 +133 34 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3543 +130 34 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3452 +129 33 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3362 +127 33 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3272 +125 33 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3183 +124 33 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3095 +122 33 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3007 +120 32 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2920 +119 32 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2833 +116 32 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2748 +115 32 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2663 +113 32 0 | 1389 1389 0 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2579 +111 32 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2495 +109 31 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2413 +107 31 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2332 +105 31 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2251 +103 31 0 | 1508 1452 0 718 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2172 +101 31 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2093 +99 30 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2016 +97 30 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1940 +95 30 0 | 1040 1040 0 5 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1865 +94 30 0 | 1145 997 0 760 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1718 +89 29 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1577 +86 29 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1413 +54 28 0 | 976 976 0 7 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1283 +51 27 0 | 1040 698 0 607 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1172 +61 28 0 | 2300 738 0 1 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1059 +63 27 0 | 994 611 0 40 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 951 +49 27 0 | 748 510 0 11 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 852 +39 27 0 | 672 462 0 11 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 760 +29 27 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 602 602 585 676 +20 27 6 | 1057 555 6 1112 +6
JUN-25 22200 C 0 0 0 0 0 | 530 534 505 601 +15 26 14 | 631 305 14 45 +14
JUN-25 22400 C 0 0 0 0 0 | 463 468 445 532 +11 26 18 | 468 270 18 28 +18
JUN-25 22600 C 0 0 0 0 0 | 406 419 400 471 +8 26 12 | 606 400 12 17 0
JUN-25 22800 C 0 0 0 0 0 | 367 367 367 416 +7 26 2 | 367 367 2 2 +2
JUN-25 23000 C 0 0 0 0 0 | 340 340 340 366 +5 26 10 | 340 285 10 430 0
JUN-25 23200 C 0 0 0 0 0 | 308 318 307 321 +4 26 16 | 416 170 16 150 0
JUN-25 23400 C 0 0 0 0 0 | 238 270 238 280 +2 26 6 | 345 238 6 12 -2
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 245 +3 26 0 | 1320 299 0 38 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 215 +4 27 0 | 0 0 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 189 +6 27 0 | 872 240 0 746 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 165 +7 27 0 | 1097 813 0 750 0
JUN-25 24400 C 0 0 0 0 0 | 143 143 143 143 +7 27 16 | 393 143 16 202 -1
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 122 +5 27 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 104 +4 27 0 | 1080 290 0 200 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 88 +3 27 0 | 117 106 0 615 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 74 +2 27 0 | 701 701 0 7 0
JUN-25 25400 C 0 0 0 0 0 | 58 58 58 63 +2 27 1 | 642 58 1 15 0
JUN-25 25600 C 0 0 0 0 0 | 50 50 50 52 0 26 1 | 445 50 1 1 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 43 0 26 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 35 -1 26 0 | 0 0 0 200 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 29 -1 26 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 24 -1 26 0 | 111 111 0 326 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 20 -1 26 0 | 382 382 0 1 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 16 -1 26 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 13 -1 26 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 11 -1 26 0 | 346 323 0 22 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 395 264 0 96 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 6 0 26 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 5 0 26 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 4 0 26 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 3 0 26 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 2 0 25 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 100 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 102 | TOTAL CALL 102 9786 +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
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 -1 41 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 -3 39 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 -4 38 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 -5 38 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 -6 37 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 -7 37 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 -8 36 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 2 -8 38 0 | 75 73 0 100 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 3 -8 39 0 | 92 59 0 150 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 4 -8 39 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 5 -8 40 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 6 -8 40 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 7 -8 40 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 8 -8 40 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 9 -8 40 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 10 -9 40 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 11 -9 40 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 12 -10 40 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 13 -11 39 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 14 -11 39 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 15 -12 39 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 17 -12 39 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 18 -14 38 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 20 -14 38 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 22 -15 38 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 24 -15 38 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 26 -16 38 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 28 -17 38 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 30 -18 37 0 | 0 0 0 1000 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 33 -19 37 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 35 -21 37 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 38 -21 37 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 41 -23 37 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 45 -23 37 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 48 -25 36 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 52 -26 36 0 | 1395 353 0 18 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 56 -27 36 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 60 -28 36 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 65 -29 36 0 | 1364 1364 0 207 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 70 -31 35 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 75 -32 35 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 81 -33 35 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 87 -35 35 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 93 -36 35 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 100 -38 34 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 107 -39 34 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 114 -42 34 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 123 -42 34 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 131 -45 34 0 | 0 0 0 300 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 140 -46 33 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 150 -48 33 0 | 790 785 0 161 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 160 -50 33 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 171 -51 33 0 | 981 981 0 7 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 188 -48 33 0 | 322 322 0 1 0
JUN-25 18600 P 0 0 0 0 0 | 219 220 219 201 -49 33 6 | 220 219 6 2131 +6
JUN-25 18700 P 0 0 0 0 0 | 259 259 257 214 -50 33 11 | 552 257 11 2304 +4
JUN-25 18800 P 0 0 0 0 0 | 272 272 272 228 -52 32 2 | 457 272 2 5 -2
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 242 -54 32 0 | 967 967 0 4 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 243 -70 31 0 | 1070 965 0 712 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 275 -56 32 0 | 907 907 0 4 0
JUN-25 19200 P 0 0 0 0 0 | 338 370 330 288 -61 32 51 | 1315 330 51 201 0
JUN-25 19300 P 0 0 0 0 0 | 363 363 345 308 -61 31 4 | 827 345 4 7 -1
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 325 -65 31 0 | 759 650 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 395 395 358 343 -68 31 4 | 687 358 4 850 -4
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 363 -71 31 0 | 1454 732 0 122 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 383 -74 30 0 | 1458 1240 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 404 -78 30 0 | 810 810 0 7 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 427 -81 30 0 | 1262 620 0 22 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 451 -83 30 0 | 1309 813 0 1640 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 503 -89 29 0 | 1820 923 0 7 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 560 -94 29 0 | 0 0 0 300 0
JUN-25 20600 P 0 0 0 0 0 | 654 654 654 623 -99 28 2 | 654 654 2 2 +2
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 693 -102 28 0 | 1214 406 0 1700 0
JUN-25 21000 P 0 0 0 0 0 | 900 900 900 769 -105 28 2 | 900 638 2 200 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 854 -105 27 0 | 1430 1430 0 7 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 945 -120 27 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 1179 1179 1179 1046 -130 27 7 | 1179 1179 7 7 +7
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 1154 -140 27 0 | 647 276 0 7 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 1282 -137 27 0 | 314 314 0 57 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 1407 -142 27 0 | 900 900 0 7 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 1539 -145 27 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1678 -148 27 0 | 0 0 0 200 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 1817 -155 27 0 | 910 750 0 30 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 1965 -159 27 0 | 3650 584 0 201 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 2118 -162 27 0 | 0 0 0 0 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 2277 -164 27 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 2439 -166 27 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 2606 -168 27 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 2776 -170 27 0 | 0 0 0 0 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 2950 -171 27 0 | 0 0 0 750 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 3127 -172 27 0 | 0 0 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 3306 -174 26 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 3489 -174 26 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 3673 -175 26 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 3860 -175 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 4049 -175 26 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 4239 -176 26 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 4431 -175 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 4623 -176 26 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 4817 -176 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 5012 -176 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 5208 -176 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 5404 -176 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 5601 -176 26 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 5799 -176 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 5997 -176 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 6195 -176 26 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 6394 -175 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 6593 -175 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 6792 -175 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 6991 -175 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 7190 -176 25 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 7390 -175 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 7589 -176 25 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 7789 -175 25 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 7989 -175 26 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 8189 -175 26 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 8389 -175 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 8588 -176 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 89 | TOTAL PUT 89 14526 +12
| MONTH PUT/CALL RATIO 0.87
| MONTH TOTAL 191 24312 +49
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 C 0 0 0 0 0 | 0 0 0 5682 +159 36 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 5586 +159 36 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 5490 +158 35 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 5394 +157 35 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 5299 +157 35 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 5204 +156 35 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 5109 +155 35 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 5014 +154 35 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 4920 +153 34 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 4826 +152 34 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 4733 +152 34 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 4640 +151 34 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 4547 +150 34 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 4454 +149 34 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 4362 +148 33 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 4271 +147 33 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 4180 +146 33 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 4089 +144 33 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 3999 +143 33 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 3909 +142 33 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 3820 +141 32 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 3731 +139 32 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 3643 +138 32 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 3556 +137 32 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 3469 +135 32 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 3382 +133 32 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 3297 +132 32 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 3212 +130 31 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 3127 +127 31 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 3044 +126 31 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 2961 +124 31 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 2879 +122 31 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 2798 +121 31 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 2717 +118 30 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 2637 +116 30 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 2559 +114 30 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 2481 +112 30 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 2404 +110 30 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 2328 +107 30 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 2252 +104 29 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 2178 +102 29 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 2105 +100 29 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 2033 +97 29 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 1892 +92 29 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 1756 +87 28 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 1601 +59 27 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 1477 +56 27 0 | 0 0 0 0 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 1358 +54 27 0 | 0 0 0 0 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 1250 +57 27 0 | 0 0 0 0 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 1146 +48 27 0 | 968 936 0 14 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1042 +34 26 0 | 884 884 0 7 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 949 +25 26 0 | 977 977 0 7 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 865 +20 26 0 | 734 659 0 7 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 783 +12 26 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 711 +9 26 0 | 0 0 0 0 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 643 +6 26 0 | 547 547 0 7 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 582 +5 26 0 | 0 0 0 0 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 524 +2 26 0 | 452 452 0 7 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 474 +3 26 0 | 319 307 0 21 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 424 0 26 0 | 818 818 0 7 0
JUL-25 23600 C 0 0 0 0 0 | 0 0 0 385 +4 26 0 | 0 0 0 0 0
JUL-25 23800 C 0 0 0 0 0 | 0 0 0 347 +6 26 0 | 0 0 0 0 0
JUL-25 24000 C 0 0 0 0 0 | 0 0 0 312 +7 26 0 | 0 0 0 0 0
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 281 +9 26 0 | 0 0 0 0 0
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 253 +11 26 0 | 0 0 0 0 0
JUL-25 24600 C 0 0 0 0 0 | 0 0 0 225 +10 26 0 | 0 0 0 0 0
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 199 +8 26 0 | 0 0 0 0 0
JUL-25 25000 C 0 0 0 0 0 | 0 0 0 175 +7 26 0 | 0 0 0 0 0
JUL-25 25200 C 0 0 0 0 0 | 0 0 0 154 +5 26 0 | 0 0 0 0 0
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 135 +4 26 0 | 0 0 0 0 0
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 115 0 26 0 | 0 0 0 0 0
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 100 -1 26 0 | 0 0 0 0 0
JUL-25 26000 C 0 0 0 0 0 | 0 0 0 87 -1 26 0 | 0 0 0 0 0
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 76 -1 26 0 | 0 0 0 0 0
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 65 -2 26 0 | 0 0 0 0 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 57 -1 26 0 | 0 0 0 0 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 49 -1 26 0 | 0 0 0 0 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 42 -1 26 0 | 0 0 0 0 0
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 36 -1 26 0 | 0 0 0 0 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 31 -1 26 0 | 0 0 0 0 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 26 -2 25 0 | 0 0 0 0 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 22 -2 25 0 | 0 0 0 0 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 19 -1 25 0 | 0 0 0 0 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 16 -1 25 0 | 0 0 0 0 0
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 14 -1 25 0 | 0 0 0 0 0
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 12 0 25 0 | 0 0 0 0 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 10 -1 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 77 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
JUL-25 15800 P 0 0 0 0 0 | 0 0 0 56 -7 36 0 | 0 0 0 0 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 60 -7 36 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 64 -8 35 0 | 0 0 0 0 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 68 -9 35 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 73 -9 35 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 78 -10 35 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 83 -11 35 0 | 0 0 0 0 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 88 -12 35 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 94 -13 34 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 100 -14 34 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 107 -14 34 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 114 -15 34 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 121 -16 34 0 | 0 0 0 0 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 128 -17 34 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 136 -18 33 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 145 -19 33 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 154 -20 33 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 163 -22 33 0 | 0 0 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 173 -23 33 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 183 -24 33 0 | 0 0 0 0 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 194 -25 32 0 | 0 0 0 0 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 205 -27 32 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 217 -28 32 0 | 0 0 0 0 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 230 -29 32 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 243 -31 32 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 256 -33 32 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 271 -34 32 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 286 -36 31 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 301 -39 31 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 318 -40 31 0 | 0 0 0 0 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 339 -38 31 0 | 0 0 0 0 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 356 -41 31 0 | 0 0 0 0 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 371 -46 31 0 | 0 0 0 0 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 390 -49 30 0 | 0 0 0 0 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 408 -53 30 0 | 0 0 0 0 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 432 -53 30 0 | 0 0 0 0 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 452 -57 30 0 | 0 0 0 0 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 474 -60 30 0 | 0 0 0 0 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 497 -64 29 0 | 964 884 0 14 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 520 -68 29 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 547 -69 29 0 | 0 0 0 0 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 572 -73 29 0 | 974 974 0 7 0
JUL-25 20000 P 0 0 0 0 0 | 0 0 0 601 -75 29 0 | 994 994 0 7 0
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 658 -82 28 0 | 0 0 0 0 0
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 721 -88 28 0 | 0 0 0 0 0
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 788 -94 28 0 | 1000 1000 0 7 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 862 -99 27 0 | 0 0 0 0 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 942 -102 27 0 | 0 0 0 0 0
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 1028 -105 27 0 | 0 0 0 0 0
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 1121 -117 27 0 | 0 0 0 0 0
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 1222 -126 27 0 | 0 0 0 0 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 1327 -137 26 0 | 0 0 0 0 0
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 1450 -135 26 0 | 0 0 0 0 0
JUL-25 22200 P 0 0 0 0 0 | 0 0 0 1569 -142 26 0 | 975 975 0 7 0
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 1693 -149 26 0 | 0 0 0 0 0
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 1827 -150 26 0 | 0 0 0 0 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 1973 -144 26 0 | 0 0 0 0 0
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 2114 -148 26 0 | 0 0 0 0 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 2261 -150 26 0 | 0 0 0 0 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 2411 -153 26 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 2566 -155 26 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 2724 -157 26 0 | 0 0 0 0 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 2886 -159 26 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 3052 -160 26 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 3221 -161 26 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 3392 -163 26 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 3567 -164 26 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 3744 -164 26 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 3923 -166 26 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 4105 -166 26 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 4289 -166 26 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 4474 -167 26 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 4661 -167 26 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 4850 -167 26 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 5039 -168 26 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 5231 -167 26 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 5423 -167 26 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 5616 -167 26 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 5810 -167 26 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 6005 -167 26 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 6200 -168 25 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 6396 -168 25 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 6593 -167 25 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 6790 -167 25 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 6988 -167 25 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 7186 -166 25 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 7384 -167 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 42 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 119 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
AUG-25 17100 C - - - - - | 0 0 0 4540 - 32 0 | 0 0 0 0 -
AUG-25 17200 C - - - - - | 0 0 0 4450 - 32 0 | 0 0 0 0 -
AUG-25 17300 C - - - - - | 0 0 0 4360 - 32 0 | 0 0 0 0 -
AUG-25 17400 C - - - - - | 0 0 0 4271 - 32 0 | 0 0 0 0 -
AUG-25 17500 C - - - - - | 0 0 0 4183 - 32 0 | 0 0 0 0 -
AUG-25 17600 C - - - - - | 0 0 0 4095 - 31 0 | 0 0 0 0 -
AUG-25 17700 C - - - - - | 0 0 0 4008 - 31 0 | 0 0 0 0 -
AUG-25 17800 C - - - - - | 0 0 0 3921 - 31 0 | 0 0 0 0 -
AUG-25 17900 C - - - - - | 0 0 0 3835 - 31 0 | 0 0 0 0 -
AUG-25 18000 C - - - - - | 0 0 0 3749 - 31 0 | 0 0 0 0 -
AUG-25 18100 C - - - - - | 0 0 0 3664 - 31 0 | 0 0 0 0 -
AUG-25 18200 C - - - - - | 0 0 0 3580 - 31 0 | 0 0 0 0 -
AUG-25 18300 C - - - - - | 0 0 0 3496 - 30 0 | 0 0 0 0 -
AUG-25 18400 C - - - - - | 0 0 0 3413 - 30 0 | 0 0 0 0 -
AUG-25 18500 C - - - - - | 0 0 0 3330 - 30 0 | 0 0 0 0 -
AUG-25 18600 C - - - - - | 0 0 0 3249 - 30 0 | 0 0 0 0 -
AUG-25 18700 C - - - - - | 0 0 0 3168 - 30 0 | 0 0 0 0 -
AUG-25 18800 C - - - - - | 0 0 0 3087 - 30 0 | 0 0 0 0 -
AUG-25 18900 C - - - - - | 0 0 0 3008 - 30 0 | 0 0 0 0 -
AUG-25 19000 C - - - - - | 0 0 0 2929 - 30 0 | 0 0 0 0 -
AUG-25 19100 C - - - - - | 0 0 0 2851 - 29 0 | 0 0 0 0 -
AUG-25 19200 C - - - - - | 0 0 0 2774 - 29 0 | 0 0 0 0 -
AUG-25 19300 C - - - - - | 0 0 0 2698 - 29 0 | 0 0 0 0 -
AUG-25 19400 C - - - - - | 0 0 0 2622 - 29 0 | 0 0 0 0 -
AUG-25 19500 C - - - - - | 0 0 0 2548 - 29 0 | 0 0 0 0 -
AUG-25 19600 C - - - - - | 0 0 0 2474 - 29 0 | 0 0 0 0 -
AUG-25 19700 C - - - - - | 0 0 0 2402 - 29 0 | 0 0 0 0 -
AUG-25 19800 C - - - - - | 0 0 0 2330 - 29 0 | 0 0 0 0 -
AUG-25 19900 C - - - - - | 0 0 0 2259 - 28 0 | 0 0 0 0 -
AUG-25 20000 C - - - - - | 0 0 0 2189 - 28 0 | 0 0 0 0 -
AUG-25 20200 C - - - - - | 0 0 0 2052 - 28 0 | 0 0 0 0 -
AUG-25 20400 C - - - - - | 0 0 0 1920 - 28 0 | 0 0 0 0 -
AUG-25 20600 C - - - - - | 0 0 0 1776 - 27 0 | 0 0 0 0 -
AUG-25 20800 C - - - - - | 0 0 0 1654 - 27 0 | 0 0 0 0 -
AUG-25 21000 C - - - - - | 0 0 0 1537 - 27 0 | 0 0 0 0 -
AUG-25 21200 C - - - - - | 0 0 0 1424 - 27 0 | 0 0 0 0 -
AUG-25 21400 C - - - - - | 0 0 0 1332 - 27 0 | 0 0 0 0 -
AUG-25 21600 C - - - - - | 0 0 0 1232 - 26 0 | 0 0 0 0 -
AUG-25 21800 C - - - - - | 0 0 0 1138 - 26 0 | 0 0 0 0 -
AUG-25 22000 C - - - - - | 0 0 0 1049 - 26 0 | 0 0 0 0 -
AUG-25 22200 C - - - - - | 0 0 0 966 - 26 0 | 0 0 0 0 -
AUG-25 22400 C - - - - - | 0 0 0 889 - 26 0 | 0 0 0 0 -
AUG-25 22600 C - - - - - | 0 0 0 816 - 26 0 | 0 0 0 0 -
AUG-25 22800 C - - - - - | 0 0 0 740 - 26 0 | 0 0 0 0 -
AUG-25 23000 C - - - - - | 0 0 0 679 - 26 0 | 0 0 0 0 -
AUG-25 23200 C - - - - - | 0 0 0 623 - 26 0 | 0 0 0 0 -
AUG-25 23400 C - - - - - | 0 0 0 570 - 26 0 | 0 0 0 0 -
AUG-25 23600 C - - - - - | 0 0 0 521 - 26 0 | 0 0 0 0 -
AUG-25 23800 C - - - - - | 0 0 0 476 - 26 0 | 0 0 0 0 -
AUG-25 24000 C - - - - - | 0 0 0 436 - 26 0 | 0 0 0 0 -
AUG-25 24200 C - - - - - | 0 0 0 398 - 26 0 | 0 0 0 0 -
AUG-25 24400 C - - - - - | 0 0 0 361 - 26 0 | 0 0 0 0 -
AUG-25 24600 C - - - - - | 0 0 0 330 - 26 0 | 0 0 0 0 -
AUG-25 24800 C - - - - - | 0 0 0 302 - 26 0 | 0 0 0 0 -
AUG-25 25000 C - - - - - | 0 0 0 272 - 26 0 | 0 0 0 0 -
AUG-25 25200 C - - - - - | 0 0 0 245 - 26 0 | 0 0 0 0 -
AUG-25 25400 C - - - - - | 0 0 0 213 - 26 0 | 0 0 0 0 -
AUG-25 25600 C - - - - - | 0 0 0 191 - 26 0 | 0 0 0 0 -
AUG-25 25800 C - - - - - | 0 0 0 171 - 26 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
AUG-25 17100 P - - - - - | 0 0 0 179 - 32 0 | 0 0 0 0 -
AUG-25 17200 P - - - - - | 0 0 0 189 - 32 0 | 0 0 0 0 -
AUG-25 17300 P - - - - - | 0 0 0 199 - 32 0 | 0 0 0 0 -
AUG-25 17400 P - - - - - | 0 0 0 210 - 32 0 | 0 0 0 0 -
AUG-25 17500 P - - - - - | 0 0 0 222 - 32 0 | 0 0 0 0 -
AUG-25 17600 P - - - - - | 0 0 0 234 - 31 0 | 0 0 0 0 -
AUG-25 17700 P - - - - - | 0 0 0 247 - 31 0 | 0 0 0 0 -
AUG-25 17800 P - - - - - | 0 0 0 260 - 31 0 | 0 0 0 0 -
AUG-25 17900 P - - - - - | 0 0 0 274 - 31 0 | 0 0 0 0 -
AUG-25 18000 P - - - - - | 0 0 0 288 - 31 0 | 0 0 0 0 -
AUG-25 18100 P - - - - - | 0 0 0 303 - 31 0 | 0 0 0 0 -
AUG-25 18200 P - - - - - | 0 0 0 319 - 31 0 | 0 0 0 0 -
AUG-25 18300 P - - - - - | 0 0 0 335 - 30 0 | 0 0 0 0 -
AUG-25 18400 P - - - - - | 0 0 0 352 - 30 0 | 0 0 0 0 -
AUG-25 18500 P - - - - - | 0 0 0 369 - 30 0 | 0 0 0 0 -
AUG-25 18600 P - - - - - | 0 0 0 399 - 30 0 | 0 0 0 0 -
AUG-25 18700 P - - - - - | 0 0 0 417 - 30 0 | 0 0 0 0 -
AUG-25 18800 P - - - - - | 0 0 0 434 - 30 0 | 0 0 0 0 -
AUG-25 18900 P - - - - - | 0 0 0 452 - 30 0 | 0 0 0 0 -
AUG-25 19000 P - - - - - | 0 0 0 473 - 30 0 | 0 0 0 0 -
AUG-25 19100 P - - - - - | 0 0 0 495 - 30 0 | 0 0 0 0 -
AUG-25 19200 P - - - - - | 0 0 0 515 - 29 0 | 0 0 0 0 -
AUG-25 19300 P - - - - - | 0 0 0 539 - 29 0 | 0 0 0 0 -
AUG-25 19400 P - - - - - | 0 0 0 560 - 29 0 | 0 0 0 0 -
AUG-25 19500 P - - - - - | 0 0 0 586 - 29 0 | 0 0 0 0 -
AUG-25 19600 P - - - - - | 0 0 0 612 - 29 0 | 0 0 0 0 -
AUG-25 19700 P - - - - - | 0 0 0 638 - 29 0 | 0 0 0 0 -
AUG-25 19800 P - - - - - | 0 0 0 665 - 28 0 | 0 0 0 0 -
AUG-25 19900 P - - - - - | 0 0 0 695 - 28 0 | 0 0 0 0 -
AUG-25 20000 P - - - - - | 0 0 0 725 - 28 0 | 0 0 0 0 -
AUG-25 20200 P - - - - - | 0 0 0 788 - 28 0 | 0 0 0 0 -
AUG-25 20400 P - - - - - | 0 0 0 854 - 28 0 | 0 0 0 0 -
AUG-25 20600 P - - - - - | 0 0 0 927 - 27 0 | 0 0 0 0 -
AUG-25 20800 P - - - - - | 0 0 0 1004 - 27 0 | 0 0 0 0 -
AUG-25 21000 P - - - - - | 0 0 0 1087 - 27 0 | 0 0 0 0 -
AUG-25 21200 P - - - - - | 0 0 0 1176 - 27 0 | 0 0 0 0 -
AUG-25 21400 P - - - - - | 0 0 0 1271 - 27 0 | 0 0 0 0 -
AUG-25 21600 P - - - - - | 0 0 0 1371 - 26 0 | 0 0 0 0 -
AUG-25 21800 P - - - - - | 0 0 0 1477 - 26 0 | 0 0 0 0 -
AUG-25 22000 P - - - - - | 0 0 0 1589 - 26 0 | 0 0 0 0 -
AUG-25 22200 P - - - - - | 0 0 0 1722 - 27 0 | 0 0 0 0 -
AUG-25 22400 P - - - - - | 0 0 0 1845 - 26 0 | 0 0 0 0 -
AUG-25 22600 P - - - - - | 0 0 0 1973 - 26 0 | 0 0 0 0 -
AUG-25 22800 P - - - - - | 0 0 0 2096 - 26 0 | 0 0 0 0 -
AUG-25 23000 P - - - - - | 0 0 0 2233 - 26 0 | 0 0 0 0 -
AUG-25 23200 P - - - - - | 0 0 0 2374 - 26 0 | 0 0 0 0 -
AUG-25 23400 P - - - - - | 0 0 0 2519 - 26 0 | 0 0 0 0 -
AUG-25 23600 P - - - - - | 0 0 0 2668 - 26 0 | 0 0 0 0 -
AUG-25 23800 P - - - - - | 0 0 0 2821 - 26 0 | 0 0 0 0 -
AUG-25 24000 P - - - - - | 0 0 0 2977 - 26 0 | 0 0 0 0 -
AUG-25 24200 P - - - - - | 0 0 0 3136 - 26 0 | 0 0 0 0 -
AUG-25 24400 P - - - - - | 0 0 0 3299 - 26 0 | 0 0 0 0 -
AUG-25 24600 P - - - - - | 0 0 0 3464 - 26 0 | 0 0 0 0 -
AUG-25 24800 P - - - - - | 0 0 0 3632 - 26 0 | 0 0 0 0 -
AUG-25 25000 P - - - - - | 0 0 0 3803 - 26 0 | 0 0 0 0 -
AUG-25 25200 P - - - - - | 0 0 0 3976 - 26 0 | 0 0 0 0 -
AUG-25 25400 P - - - - - | 0 0 0 4152 - 26 0 | 0 0 0 0 -
AUG-25 25600 P - - - - - | 0 0 0 4330 - 26 0 | 0 0 0 0 -
AUG-25 25800 P - - - - - | 0 0 0 4510 - 26 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
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 7840 +170 34 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 7742 +170 34 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 7644 +169 34 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 7546 +168 34 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 7449 +168 34 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 7352 +168 34 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 7255 +167 33 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 7158 +167 33 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 7061 +166 33 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6964 +165 33 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6868 +165 33 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 6772 +164 33 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 6676 +163 33 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 6580 +162 33 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 6485 +162 33 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 6390 +162 33 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 6295 +161 32 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 6200 +160 32 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 6106 +159 32 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 6012 +159 32 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5918 +157 32 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5824 +156 32 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 5731 +155 32 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 5639 +155 32 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 5546 +154 32 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 5454 +153 31 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 5362 +151 31 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 5271 +151 31 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 5180 +149 31 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 5089 +148 31 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4999 +147 31 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4910 +146 31 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4821 +145 31 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4732 +144 31 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 4644 +143 31 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 4556 +141 30 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 4469 +140 30 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 4382 +138 30 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 4296 +137 30 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 4210 +135 30 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 4125 +134 30 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4041 +132 30 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3957 +131 30 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3874 +129 30 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3791 +127 30 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3709 +126 29 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3628 +124 29 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3547 +122 29 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3467 +120 29 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3388 +119 29 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3310 +117 29 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3232 +115 29 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3155 +113 29 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3079 +112 29 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3004 +110 29 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2929 +108 28 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2855 +106 28 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2782 +104 28 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2710 +102 28 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2639 +100 28 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2569 +99 28 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2499 +96 28 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2431 +95 28 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2363 +93 28 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2296 +90 28 0 | 1835 1828 0 50 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2166 +87 27 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2039 +83 27 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1888 +51 26 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1771 +49 26 0 | 1557 1557 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1672 +60 26 0 | 1460 1460 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1568 +63 26 0 | 1368 1368 0 1 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1460 +48 26 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1362 +38 26 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1276 +37 26 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1186 +27 26 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1104 +21 26 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1030 +20 26 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 952 +10 26 0 | 0 0 0 220 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 888 +11 26 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 826 +11 26 0 | 556 556 0 505 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 761 +4 26 0 | 485 485 0 5 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 705 +2 26 0 | 1803 1497 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 649 -2 26 0 | 515 453 0 5 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 600 -3 26 0 | 488 474 0 310 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 557 -1 26 0 | 501 423 0 12 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 514 -1 26 0 | 422 410 0 20 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 479 +4 26 0 | 431 431 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 443 +5 26 0 | 407 407 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 410 +6 26 0 | 0 0 0 800 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 376 +5 26 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 343 +2 26 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 304 -9 25 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 277 -10 25 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 252 -11 25 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 229 -12 25 0 | 688 688 0 1 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 208 -12 25 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 189 -12 25 0 | 683 628 0 2 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 171 -13 25 0 | 642 642 0 1 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 154 -13 25 0 | 559 559 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 139 -13 25 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 126 -13 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 113 -13 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 102 -13 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 91 -13 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 82 -12 25 0 | 0 0 0 350 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 73 -12 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 66 -11 25 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 59 -11 25 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 52 -11 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 47 -10 25 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 41 -10 25 0 | 0 0 0 0 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 37 -9 25 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 33 -9 25 0 | 0 0 0 0 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 29 -8 25 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 26 -8 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2297 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-25 13600 P 0 0 0 0 0 | 0 0 0 28 -6 34 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 30 -6 34 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 32 -7 34 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 34 -8 34 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 37 -8 34 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 40 -8 34 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 43 -9 33 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 46 -9 33 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 49 -10 33 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 52 -11 33 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 56 -11 33 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 60 -12 33 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 64 -13 33 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 68 -14 33 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 73 -14 33 0 | 0 0 0 1500 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 78 -14 33 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 83 -15 32 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 88 -16 32 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 94 -17 32 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 100 -17 32 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 106 -19 32 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 112 -20 32 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 119 -21 32 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 127 -21 32 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 134 -22 32 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 142 -23 31 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 150 -25 31 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 159 -25 31 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 168 -27 31 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 177 -28 31 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 187 -29 31 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 198 -30 31 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 209 -31 31 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 220 -32 31 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 232 -33 31 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 244 -35 30 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 257 -36 30 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 270 -38 30 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 284 -39 30 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 298 -41 30 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 313 -42 30 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 329 -44 30 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 345 -45 30 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 362 -47 30 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 379 -49 30 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 397 -50 29 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 416 -52 29 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 435 -54 29 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 455 -56 29 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 476 -57 29 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 498 -59 29 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 520 -61 29 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 543 -63 29 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 567 -64 29 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 601 -57 29 0 | 1347 1347 0 7 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 625 -60 29 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 653 -60 29 0 | 1437 1437 0 7 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 678 -64 28 0 | 1304 1304 0 7 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 706 -66 28 0 | 1527 1346 0 14 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 733 -70 28 0 | 1575 1390 0 14 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 761 -73 28 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 791 -76 28 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 822 -78 28 0 | 1528 1528 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 851 -83 28 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 886 -84 28 0 | 0 0 0 1475 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 952 -91 27 0 | 370 358 0 4 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1027 -93 27 0 | 407 395 0 4 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1099 -102 27 0 | 448 436 0 3 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1184 -102 27 0 | 1849 479 0 2 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1271 -105 27 0 | 1611 525 0 3 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1362 -107 26 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1458 -118 26 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1562 -126 26 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1669 -134 26 0 | 853 853 0 7 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1789 -134 26 0 | 917 917 0 7 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1907 -140 26 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2030 -144 26 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2157 -149 26 0 | 0 0 0 220 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 2286 -155 26 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 2421 -158 26 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 2560 -161 26 0 | 0 0 0 125 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2702 -165 26 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 2847 -168 26 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2996 -171 26 0 | 0 0 0 300 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3148 -174 26 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 3304 -175 26 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 3462 -177 26 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 3623 -179 26 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 3786 -182 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3953 -182 25 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 4121 -184 25 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 4292 -185 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 4465 -186 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 4640 -187 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 4817 -188 25 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 4996 -188 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 5177 -188 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 5359 -189 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 5542 -189 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 5727 -189 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 5914 -189 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 6101 -189 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 6290 -189 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 6479 -189 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 6670 -188 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 6861 -188 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 7054 -187 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 7247 -187 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 7440 -187 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 7635 -186 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 7829 -186 25 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 8025 -185 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 8221 -185 25 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 8417 -184 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 8614 -184 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3706 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 6003 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-25 11600 C 0 0 0 0 0 | 0 0 0 9977 +161 32 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 9779 +160 31 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 9582 +159 31 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 9385 +158 31 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 9188 +157 31 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8992 +156 31 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 8796 +154 31 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 8601 +153 31 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 8407 +152 31 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 8213 +150 30 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 8020 +148 30 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 7828 +146 30 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 7637 +145 30 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 7446 +142 30 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 7257 +141 30 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 7069 +139 30 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 6882 +137 30 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 6696 +134 30 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 6604 +133 29 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 6512 +132 29 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 6420 +131 29 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 6329 +130 29 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 6238 +129 29 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 6147 +127 29 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 6057 +126 29 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 5967 +125 29 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 5878 +124 29 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 5789 +122 29 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 5700 +121 29 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 5612 +119 29 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 5525 +119 29 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 5438 +117 29 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 5351 +116 29 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 5265 +115 29 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 5179 +113 28 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 5094 +112 28 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 5010 +111 28 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4926 +110 28 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 4842 +108 28 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 4759 +106 28 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 4677 +106 28 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 4595 +104 28 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 4514 +103 28 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 4433 +101 28 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 4353 +100 28 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 4274 +99 28 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 4195 +97 28 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 4117 +96 28 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 4040 +95 28 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3963 +94 28 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 3887 +92 28 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3811 +91 27 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 3737 +90 27 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3663 +89 27 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 3589 +87 27 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 3517 +86 27 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 3445 +85 27 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 3374 +84 27 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 3303 +82 27 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 3233 +81 27 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 3165 +80 27 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3096 +78 27 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3029 +77 27 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2962 +76 27 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 2897 +76 27 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2832 +75 27 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 2767 +73 27 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2704 +72 27 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 2580 +70 26 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2458 +67 26 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 2300 +25 26 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2185 +23 25 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2074 +21 25 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1982 +35 25 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1880 +36 25 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1782 +30 25 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1688 +25 25 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1601 +24 25 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1516 +22 25 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1423 +8 25 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1353 +14 25 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1278 +12 25 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1208 +12 25 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1142 +13 25 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1082 +17 25 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 989 -15 25 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 925 -21 24 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 865 -25 24 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 807 -30 24 0 | 1654 1631 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 752 -35 24 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 700 -39 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 651 -42 24 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 604 -46 24 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 560 -49 24 0 | 0 0 0 0 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 518 -52 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 479 -54 24 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 442 -56 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 407 -58 23 0 | 0 0 0 0 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 375 -59 23 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 344 -61 23 0 | 0 0 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 316 -61 23 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 289 -62 23 0 | 0 0 0 0 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 264 -63 23 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 241 -63 23 0 | 0 0 0 0 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 220 -62 23 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 200 -62 23 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 181 -62 22 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 164 -61 22 0 | 0 0 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 149 -60 22 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 134 -59 22 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 121 -58 22 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 109 -56 22 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 98 -54 22 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 88 -52 22 0 | 0 0 0 0 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 78 -52 22 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 70 -49 22 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 62 -48 21 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 55 -46 21 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 43 -42 21 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 34 -38 21 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 26 -34 21 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 20 -30 21 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 15 -27 20 0 | 155 100 0 200 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 11 -24 20 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 8 -21 20 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 6 -18 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 300 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-25 11600 P 0 0 0 0 0 | 0 0 0 12 -6 32 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 14 -7 31 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 17 -8 31 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 20 -9 31 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 23 -10 31 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 27 -11 31 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 31 -13 31 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 36 -14 31 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 42 -15 31 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 48 -17 30 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 55 -19 30 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 63 -21 30 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 72 -22 30 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 81 -25 30 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 92 -26 30 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 104 -28 30 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 117 -30 30 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 131 -33 30 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 139 -34 29 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 147 -35 29 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 155 -36 29 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 164 -37 29 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 173 -38 29 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 182 -40 29 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 192 -41 29 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 202 -42 29 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 213 -43 29 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 224 -45 29 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 235 -46 29 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 247 -48 29 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 260 -48 29 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 273 -50 29 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 286 -51 29 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 300 -52 29 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 314 -54 28 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 329 -55 28 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 345 -56 28 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 361 -57 28 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 377 -59 28 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 394 -61 28 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 412 -61 28 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 430 -63 28 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 449 -64 28 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 468 -66 28 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 488 -67 28 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 509 -68 28 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 530 -70 28 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 552 -71 28 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 575 -72 28 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 598 -73 28 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 622 -75 28 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 646 -76 27 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 672 -77 27 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 698 -78 27 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 724 -80 27 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 752 -81 27 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 780 -82 27 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 809 -83 27 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 838 -85 27 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 868 -86 27 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 900 -87 27 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 931 -89 27 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 964 -90 27 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 997 -91 27 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1032 -91 27 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1093 -66 27 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1121 -75 27 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1154 -80 27 0 | 0 0 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1228 -84 27 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1306 -87 26 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1393 -84 26 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1470 -94 26 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1559 -96 26 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1654 -95 26 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1752 -94 26 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1856 -98 26 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1953 -112 26 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2064 -115 26 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 2174 -122 25 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 2291 -126 25 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 2413 -128 25 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 2510 -158 25 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 2634 -164 25 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 2761 -170 25 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 2891 -176 25 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3024 -182 25 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 3160 -188 24 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 3300 -192 24 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 3442 -197 24 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 3587 -202 24 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 3735 -206 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 3886 -209 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 4039 -213 24 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 4195 -216 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 4353 -219 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 4514 -221 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 4677 -223 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 4842 -225 23 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 5010 -226 23 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 5179 -228 23 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 5351 -228 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 5524 -229 23 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 5699 -230 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 5876 -230 23 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 6055 -229 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 6235 -229 23 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 6416 -229 22 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 6599 -228 22 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 6784 -227 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 6969 -226 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 7156 -225 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 7344 -223 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 7533 -221 22 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 7723 -219 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 7913 -219 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 8105 -216 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 8297 -215 21 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 8490 -213 21 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 8878 -209 21 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 9269 -205 21 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 9661 -201 21 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 10055 -197 21 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 10450 -194 20 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 10846 -191 20 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 11243 -188 20 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 11641 -185 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1423 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1723 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 6112 +173 27 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 6026 +172 27 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 5940 +171 27 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 5854 +170 27 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 5769 +169 27 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 5685 +168 27 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 5601 +167 27 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 5518 +167 27 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 5435 +165 27 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 5352 +164 27 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 5271 +163 27 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 5189 +161 27 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 5109 +160 27 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 5029 +159 27 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 4949 +157 27 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 4870 +155 27 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 4792 +154 27 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 4714 +152 27 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 4637 +151 27 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 4561 +149 27 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 4485 +147 27 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 4409 +145 27 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 4335 +143 27 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 4261 +141 27 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 4188 +140 26 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 4115 +137 26 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 4043 +135 26 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 3972 +133 26 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 3901 +131 26 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 3831 +128 26 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 3762 +126 26 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 3693 +123 26 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 3625 +121 26 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 3558 +119 26 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 3491 +116 26 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 3425 +113 26 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 3360 +110 26 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 3296 +108 26 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 3232 +105 26 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 3169 +102 26 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 3107 +100 26 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 3046 +97 26 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 2985 +94 26 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 2865 +88 26 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 2749 +82 26 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 2586 +27 25 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 2474 +20 25 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 2368 +15 25 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 2281 +27 25 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 2179 +20 25 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2077 +13 25 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 1988 +15 25 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 1897 +13 25 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 1817 +18 25 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 1733 +17 25 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 1655 +19 25 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 1578 +20 25 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1507 +24 25 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1439 +28 25 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1374 +32 25 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1284 +9 24 0 | 2840 2840 0 7 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1217 +6 24 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1152 +3 24 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1089 -1 24 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1029 -4 24 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 972 -6 24 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 917 -9 24 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 864 -11 24 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 814 -13 24 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 766 -15 24 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 720 -17 24 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 676 -19 23 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 634 -21 23 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 594 -23 23 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 557 -24 23 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 521 -25 23 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 487 -26 23 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 455 -27 23 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 424 -28 23 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 395 -29 23 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 368 -29 23 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 342 -30 23 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 318 -30 23 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 295 -30 22 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 273 -31 22 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 253 -30 22 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 234 -30 22 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 216 -30 22 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 199 -30 22 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 184 -29 22 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 169 -29 22 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 156 -28 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 24 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 287 +6 27 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 301 +5 27 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 315 +4 27 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 329 +3 27 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 344 +2 27 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 360 +1 27 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 376 0 27 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 393 0 27 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 410 -2 27 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 427 -3 27 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 446 -4 27 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 464 -6 27 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 484 -7 27 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 504 -8 27 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 524 -10 27 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 545 -12 27 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 567 -13 27 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 589 -15 27 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 612 -16 27 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 636 -18 27 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 660 -20 27 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 684 -22 27 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 710 -24 27 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 736 -26 27 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 763 -27 26 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 790 -30 26 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 818 -32 26 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 847 -34 26 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 876 -36 26 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 906 -39 26 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 937 -41 26 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 968 -44 26 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 1000 -46 26 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1033 -48 26 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1066 -51 26 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1100 -54 26 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 1135 -57 26 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1171 -59 26 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 1207 -62 26 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 1244 -65 26 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 1316 -33 26 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 1353 -38 26 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 1391 -42 26 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 1470 -49 26 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 1553 -56 26 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 1638 -63 26 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 1728 -68 26 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1821 -74 26 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1919 -77 26 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 2020 -81 26 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 2123 -83 26 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 2224 -91 25 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 2327 -99 25 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 2440 -101 25 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 2558 -100 25 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 2676 -102 25 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 2757 -143 25 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 2878 -147 25 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 3003 -150 24 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 3130 -154 24 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 3259 -158 24 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 3392 -161 24 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 3527 -164 24 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 3664 -168 24 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 3804 -171 24 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 3947 -173 24 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 4092 -176 24 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 4239 -178 24 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 4389 -180 24 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 4541 -182 24 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 4695 -184 24 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 4851 -186 23 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 5009 -188 23 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 5169 -190 23 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 5332 -191 23 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 5496 -192 23 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 5662 -193 23 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 5830 -194 23 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 5999 -195 23 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 6170 -196 23 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 6343 -196 23 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 6517 -197 23 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 6693 -197 23 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 6870 -197 22 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 7048 -198 22 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 7228 -197 22 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 7409 -197 22 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 7591 -197 22 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 7774 -197 22 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 7959 -196 22 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 8144 -196 22 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 8331 -195 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 34 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 9580 +195 31 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 9390 +197 31 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 9201 +198 30 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 9013 +200 30 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 8826 +202 30 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 8640 +203 30 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 8455 +204 30 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 8271 +206 30 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 8089 +207 30 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 7908 +209 30 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 7727 +209 29 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 7549 +210 29 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 7371 +210 29 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 7195 +210 29 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 7021 +211 29 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 6848 +210 29 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 6677 +210 29 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 6507 +209 29 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 6339 +208 29 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 6173 +207 28 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 6008 +205 28 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 5846 +204 28 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 5685 +202 28 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 5526 +199 28 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 5369 +196 28 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 5214 +193 28 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 5062 +191 28 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4911 +187 27 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 4762 +182 27 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 4616 +178 27 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 4472 +174 27 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 4330 +169 27 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 4190 +163 27 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 4053 +158 27 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3918 +152 27 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3785 +146 26 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3655 +140 26 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 3527 +133 26 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 3402 +127 26 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 3221 +62 25 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3102 +56 25 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2885 +58 25 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2676 +56 25 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2451 +29 25 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2262 +23 25 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2086 +20 25 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1919 +15 24 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1783 +32 25 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1628 +20 24 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1498 +24 24 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1377 +29 24 0 | 0 0 0 1000 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1268 +36 25 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1166 +43 25 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1072 +49 25 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 986 +56 25 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 906 +63 25 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 832 +68 25 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 757 +66 25 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 687 +63 25 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 623 +61 25 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 548 +43 24 0 | 0 0 0 750 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 496 +42 24 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 448 +41 24 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 404 +40 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 365 +40 24 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 328 +38 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 295 +37 24 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 265 +36 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 238 +34 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 214 +34 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 191 +32 24 0 | 0 0 0 1000 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 171 +30 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 153 +29 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 137 +28 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 122 +27 24 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 109 +25 24 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 97 +24 24 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 86 +22 24 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 76 +20 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2750 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 89 +29 31 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 99 +31 31 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 110 +32 30 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 122 +34 30 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 135 +36 30 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 149 +37 30 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 164 +38 30 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 180 +40 30 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 198 +41 30 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 217 +43 30 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 236 +43 29 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 258 +44 29 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 280 +44 29 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 304 +44 29 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 330 +45 29 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 357 +44 29 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 386 +44 29 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 416 +43 29 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 448 +42 29 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 482 +41 28 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 517 +39 28 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 555 +38 28 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 594 +36 28 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 635 +33 28 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 678 +30 28 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 723 +27 28 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 771 +25 28 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 820 +21 27 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 885 +30 28 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 935 +22 27 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 986 +13 27 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1042 +6 27 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1101 -1 27 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1162 -8 27 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1226 -15 27 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1293 -21 26 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1363 -27 26 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1418 -51 26 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1493 -57 26 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1572 -62 26 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1653 -68 26 0 | 0 0 0 1500 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1825 -77 26 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2012 -83 25 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2209 -88 25 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2420 -94 25 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 2644 -97 25 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2879 -100 25 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3130 -96 25 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 3389 -94 25 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 3659 -90 25 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 3902 -121 25 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4185 -122 25 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 4477 -121 25 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 4776 -122 25 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5083 -122 25 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 5397 -121 24 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 5717 -122 24 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6044 -122 24 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 6376 -123 24 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 6714 -123 24 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 7057 -123 24 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 7405 -124 24 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 7757 -125 24 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 8113 -126 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 8474 -126 24 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 8837 -128 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 9204 -129 24 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 9574 -130 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 9947 -132 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 10323 -132 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 10700 -134 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 11080 -136 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 11462 -137 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 11846 -138 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 12231 -139 24 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 12618 -141 24 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 13006 -142 24 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 13395 -144 24 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 13785 -146 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2000 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4750 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 9895 +154 28 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 9708 +153 28 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 9522 +152 28 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 9337 +151 28 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 9153 +149 28 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8971 +148 28 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8790 +147 27 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 8610 +146 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 8431 +144 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 8254 +142 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 8079 +142 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7905 +140 27 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7732 +138 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 7562 +137 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 7393 +135 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 7225 +133 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 7060 +131 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6896 +129 27 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 6734 +127 27 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 6574 +126 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 6416 +124 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 6260 +122 27 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 6106 +120 26 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5954 +118 26 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5804 +116 26 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5656 +114 26 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 5510 +112 26 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 5366 +109 26 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 5225 +108 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 5085 +105 26 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4948 +103 26 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4813 +101 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4680 +98 26 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4550 +97 26 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4421 +94 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 4295 +91 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4172 +90 26 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4050 +87 26 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3931 +85 26 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3814 +83 25 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3699 +81 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3619 +111 26 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3507 +107 26 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3291 +100 25 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3086 +95 25 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2892 +93 25 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2708 +83 25 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2535 +75 25 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2372 +69 25 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2219 +65 25 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2076 +63 25 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1942 +62 25 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1763 +9 24 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1638 +2 24 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1519 -5 24 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1408 -10 24 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1303 -16 24 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1205 -21 24 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1112 -27 24 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1026 -31 24 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 945 -36 24 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 870 -39 24 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 799 -43 24 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 734 -45 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 673 -48 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 616 -50 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 564 -51 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 515 -53 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 470 -54 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 428 -55 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 390 -55 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 354 -56 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 322 -55 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 292 -55 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 264 -54 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 239 -54 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 216 -52 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 194 -52 22 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 175 -51 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 158 -49 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 142 -47 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 109 -11 28 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 122 -12 28 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 136 -13 28 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 151 -14 28 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 167 -16 28 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 185 -17 28 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 204 -18 27 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 224 -19 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 245 -21 27 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 268 -23 27 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 293 -23 27 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 319 -25 27 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 346 -27 27 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 376 -28 27 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 407 -30 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 439 -32 27 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 474 -34 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 510 -36 27 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 548 -38 27 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 588 -39 27 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 630 -41 27 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 674 -43 27 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 720 -45 26 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 768 -47 26 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 818 -49 26 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 870 -51 26 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 924 -53 26 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 980 -56 26 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1039 -57 26 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1099 -60 26 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1162 -62 26 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1227 -64 26 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1294 -67 26 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1364 -68 26 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1435 -71 26 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1509 -74 26 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1586 -75 26 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1664 -78 26 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1745 -80 26 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1828 -82 25 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1913 -84 25 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1967 -120 25 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2055 -124 25 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2239 -131 25 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2433 -137 25 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2639 -139 25 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2855 -149 24 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3082 -157 24 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3318 -164 24 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3566 -167 24 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3822 -170 24 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4086 -173 24 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4377 -156 24 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 4652 -163 24 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 4933 -170 24 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5222 -175 24 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 5517 -181 24 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 5819 -186 24 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6126 -192 24 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6440 -196 24 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 6759 -201 24 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7084 -204 24 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7413 -208 24 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 7748 -210 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8087 -213 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 8430 -215 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 8778 -216 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9129 -218 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 9484 -219 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 9842 -220 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10204 -220 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 10568 -221 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 10936 -220 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 11306 -220 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 11678 -219 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12053 -219 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 12430 -217 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 12808 -217 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 13189 -216 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 13572 -214 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 13956 -212 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 7199 +137 29 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 7046 +136 29 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 6894 +134 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 6744 +133 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 6595 +131 28 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 6448 +130 28 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 6303 +129 28 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 6159 +127 28 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 6017 +126 28 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 5877 +125 28 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 5738 +123 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 5601 +122 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 5466 +121 27 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 5332 +119 27 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 5200 +118 27 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 5069 +115 27 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 4941 +114 27 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 4814 +113 27 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 4689 +111 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 4565 +109 26 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 4444 +108 26 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 4324 +107 26 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 4206 +105 26 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4089 +103 26 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 3975 +102 26 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 3751 +98 26 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 3535 +95 25 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 3325 +91 25 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3123 +78 25 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2939 +75 25 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2761 +71 24 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 2591 +68 24 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2429 +65 24 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2273 +62 24 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2124 +58 24 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1982 +55 24 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1847 +52 24 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1719 +50 23 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1596 +46 23 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1481 +44 23 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1371 +41 23 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1267 +38 23 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1169 +35 23 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1077 +33 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 990 +30 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 909 +29 22 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 832 +26 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 761 +25 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 694 +22 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 632 +21 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 574 +19 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 520 +17 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 470 +16 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 424 +14 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 381 +13 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 342 +11 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 306 +10 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 274 +10 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 243 +8 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 216 +8 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 191 +7 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 169 +6 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 148 +5 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
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 900 -29 29 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 947 -30 29 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 995 -32 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1045 -33 28 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1096 -35 28 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1149 -36 28 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1204 -37 28 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1260 -39 28 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1318 -40 28 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1378 -41 28 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1439 -43 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1502 -44 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1567 -45 27 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1633 -47 27 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1701 -48 27 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1770 -51 27 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1842 -52 27 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1915 -53 27 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1990 -55 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2066 -57 26 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2145 -58 26 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2225 -59 26 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2307 -61 26 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2390 -63 26 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2476 -64 26 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2652 -68 26 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2836 -71 25 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3026 -75 25 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3224 -88 25 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3440 -91 25 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 3662 -95 24 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 3892 -98 24 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4130 -101 24 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4374 -104 24 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 4625 -108 24 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 4883 -111 24 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 5148 -114 24 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 5420 -116 23 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 5697 -120 23 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 5982 -122 23 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 6272 -125 23 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 6568 -128 23 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 6870 -131 23 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 7178 -133 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 7491 -136 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 7810 -137 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 8133 -140 22 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 8462 -141 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 8795 -144 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 9133 -145 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 9475 -147 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 9821 -149 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 10171 -150 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 10525 -152 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 10882 -153 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 11243 -155 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 11607 -156 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 11975 -156 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 12344 -158 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 12717 -158 20 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 13092 -159 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 13470 -160 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 13849 -161 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-27 11600 C 0 0 0 0 0 | 0 0 0 10312 +152 31 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 10141 +151 31 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 9971 +150 31 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 9802 +149 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 9635 +149 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 9468 +147 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 9303 +146 30 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 9140 +146 30 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 8977 +144 30 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 8816 +144 30 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 8656 +142 30 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 8498 +142 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 8341 +141 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 8185 +140 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 8030 +138 29 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7877 +137 29 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 7725 +136 29 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 7575 +135 29 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 7426 +134 29 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 7279 +133 29 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 7133 +132 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6988 +130 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 6845 +129 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 6703 +128 28 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 6563 +126 28 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 6424 +125 28 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 6287 +124 28 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 6151 +122 28 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 6017 +121 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 5884 +120 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 5753 +119 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 5623 +117 27 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 5495 +116 27 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 5368 +114 27 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 5243 +113 27 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5120 +112 27 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4997 +110 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4877 +109 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4758 +107 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 4641 +106 26 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 4525 +104 26 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 4411 +103 26 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 4298 +101 26 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4078 +99 26 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3864 +96 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3656 +92 25 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3454 +78 25 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3271 +75 25 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3093 +72 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2923 +69 24 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2758 +66 24 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2600 +63 24 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2448 +60 24 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2303 +58 24 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2163 +54 24 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2029 +51 23 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1901 +49 23 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1779 +46 23 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1663 +44 23 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1552 +42 23 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1446 +39 23 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1345 +36 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1250 +34 22 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1160 +33 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1074 +30 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 993 +28 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 917 +26 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 845 +25 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 777 +23 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 713 +21 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 654 +20 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 598 +18 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 546 +17 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 497 +15 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 452 +14 20 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 410 +13 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 370 +11 20 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 334 +10 20 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 301 +9 20 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 270 +8 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 242 +7 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-27 11600 P 0 0 0 0 0 | 0 0 0 434 -14 31 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 463 -15 31 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 493 -16 31 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 524 -17 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 557 -17 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 590 -19 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 625 -20 30 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 662 -20 30 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 699 -22 30 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 738 -22 30 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 778 -24 30 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 820 -24 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 863 -25 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 907 -26 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 952 -28 29 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 999 -29 29 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1047 -30 29 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1097 -31 29 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1148 -32 29 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1201 -33 29 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1255 -34 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1310 -36 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1367 -37 28 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1425 -38 28 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1485 -40 28 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1546 -41 28 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1609 -42 28 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1673 -44 28 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1739 -45 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1806 -46 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1875 -47 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1945 -49 27 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2017 -50 27 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2090 -52 27 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2165 -53 27 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2242 -54 27 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2319 -56 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2399 -57 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2480 -59 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2563 -60 26 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2647 -62 26 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2733 -63 26 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2820 -65 26 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3000 -67 26 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3186 -70 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3378 -74 25 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3576 -88 25 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3793 -91 25 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4015 -94 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4245 -97 24 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4480 -100 24 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4722 -103 24 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 4970 -106 24 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5225 -108 24 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5485 -112 24 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 5751 -115 23 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6023 -117 23 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6301 -120 23 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6585 -122 23 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 6874 -124 23 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7168 -127 23 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7467 -130 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 7772 -132 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 8082 -133 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 8396 -136 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 8715 -138 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 9039 -140 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 9367 -141 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 9699 -143 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 10035 -145 21 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 10376 -146 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 10720 -148 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 11068 -149 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 11419 -151 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 11774 -152 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 12132 -153 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 12492 -155 20 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 12856 -156 20 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 13223 -157 20 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 13592 -158 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 13964 -159 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-28 12000 C 0 0 0 0 0 | 0 0 0 10239 +146 31 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 10081 +145 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 9923 +144 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 9767 +143 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 9612 +142 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 9458 +141 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 9306 +141 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 9155 +140 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 9004 +138 30 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 8856 +138 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 8708 +137 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 8561 +135 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 8416 +134 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 8272 +133 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 8129 +132 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 7988 +132 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 7847 +130 29 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 7708 +129 29 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 7571 +129 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 7434 +127 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 7299 +126 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 7165 +125 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 7032 +124 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 6900 +122 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 6770 +121 28 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 6641 +120 28 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 6513 +119 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 6387 +118 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 6261 +116 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 6137 +115 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 6015 +115 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 5893 +113 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 5773 +112 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 5654 +110 27 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 5537 +110 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 5420 +108 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 5305 +106 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 5192 +106 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5079 +104 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4968 +103 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4858 +101 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 4642 +99 26 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 4432 +97 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4226 +94 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4026 +78 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3844 +76 25 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3667 +73 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3496 +70 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3330 +68 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3169 +65 24 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3013 +62 24 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2863 +60 24 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2717 +57 24 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2577 +55 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2442 +53 23 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2311 +50 23 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2185 +48 23 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2064 +45 23 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1948 +44 23 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1836 +41 22 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1728 +39 22 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1625 +37 22 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1527 +35 22 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1432 +33 22 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1342 +31 22 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1256 +30 21 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 0 804 -20 31 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 846 -21 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 888 -22 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 932 -23 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 977 -24 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1023 -25 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1071 -25 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1120 -26 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1169 -28 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1221 -28 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1273 -29 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1326 -31 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1381 -32 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1437 -33 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1494 -34 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1553 -34 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1612 -36 29 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1673 -37 29 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1736 -37 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1799 -39 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1864 -40 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1930 -41 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1997 -42 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2065 -44 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2135 -45 28 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2206 -46 28 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2278 -47 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2352 -48 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2426 -50 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2502 -51 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2580 -51 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2658 -53 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2738 -54 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2819 -56 27 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2902 -56 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2985 -58 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3070 -60 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3157 -60 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3244 -62 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3333 -63 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3423 -65 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3607 -67 26 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3797 -69 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3991 -72 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4191 -88 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4409 -90 25 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4632 -93 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4861 -96 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5095 -98 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5334 -101 24 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5578 -104 24 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5828 -106 24 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6082 -109 24 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6342 -111 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6607 -113 23 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 6876 -116 23 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7150 -118 23 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7429 -121 23 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7713 -122 23 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8001 -125 22 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8293 -127 22 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 8590 -129 22 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 8892 -131 22 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 9197 -133 22 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 9507 -135 22 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 9821 -136 21 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 9598 +112 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 9453 +110 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 9310 +109 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 9168 +107 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 9027 +106 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 8887 +104 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 8748 +103 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 8611 +102 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 8474 +100 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 8338 +98 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 8204 +97 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 8071 +96 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 7938 +93 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 7807 +92 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 7677 +91 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 7548 +89 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 7420 +87 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 7293 +86 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 7168 +85 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 7043 +83 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6920 +82 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 6797 +80 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 6676 +79 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 6556 +77 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 6436 +75 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 6318 +74 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 6201 +72 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 6086 +71 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 5971 +70 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 5857 +68 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 5745 +67 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 5633 +65 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 5523 +64 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 5414 +62 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 5305 +60 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5092 +57 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4884 +55 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 4680 +52 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 4494 +49 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 4314 +47 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4138 +44 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3966 +41 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3800 +39 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3637 +36 24 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3480 +34 24 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3326 +31 24 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3177 +29 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3033 +27 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2893 +25 23 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2757 +23 23 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2625 +21 23 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2498 +19 23 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2374 +17 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2255 +16 22 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2140 +14 22 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2028 +12 22 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 1921 +11 22 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 1817 +9 22 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1717 +7 21 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1621 +6 21 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 1408 -53 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1463 -55 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1520 -56 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1578 -58 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1637 -59 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1697 -61 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1758 -62 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1821 -63 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1884 -65 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1948 -67 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2014 -68 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2081 -69 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2148 -72 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2217 -73 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2287 -74 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2358 -76 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2430 -78 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2503 -79 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2578 -80 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2653 -82 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2730 -83 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2807 -85 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2886 -86 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2966 -88 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3046 -90 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3128 -91 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3211 -93 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3296 -94 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3381 -95 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3467 -97 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3555 -98 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3643 -100 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3733 -101 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3824 -103 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3915 -105 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4102 -108 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4294 -110 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4490 -113 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4704 -116 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4924 -118 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5148 -121 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5376 -124 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5610 -126 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5847 -129 24 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6090 -131 24 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6336 -134 24 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6587 -136 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6843 -138 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7103 -140 23 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7367 -142 23 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7635 -144 23 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7908 -146 23 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8184 -148 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8465 -149 22 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8750 -151 22 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 9038 -153 22 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 9331 -154 22 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 9627 -156 22 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 9927 -158 21 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 10231 -159 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.67
MARKET TOTAL 662 44654 +76
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED