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
P MAY-25 21200 477 279 28 344 295 459 -217
C MAY-25 25200 345 29 30 35 29 572 +21
P JUN-25 19700 233 239 29 249 248 220 -144
C JUN-25 24400 150 218 26 0 0 52 +75
P MAY-25 22000 106 562 27 675 573 100 -349
P JUN-25 20000 100 288 29 0 0 1740 -163
C MAY-25 22200 77 538 27 508 412 81 +210
C MAY-25 23800 50 122 28 115 75 47 +63
C MAY-25 23600 45 149 28 139 103 78 +73
C MAY-25 24200 45 81 28 80 58 36 +46
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
22 APR 2025, TUESDAY 23 APR 2025, WEDNESDAY
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 6470 +578 0 0 | 0 0 0 0 0
MAY-25 15700 C 0 0 0 0 0 | 0 0 0 6370 +577 0 0 | 0 0 0 0 0
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 6270 +577 0 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 6170 +577 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 6071 +577 43 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 5971 +577 42 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 5871 +576 42 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 5771 +576 41 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 5671 +575 40 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 5571 +575 39 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 5471 +574 39 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 5372 +574 40 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 5272 +573 40 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 5172 +572 39 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 5072 +571 38 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 4973 +571 39 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 4873 +570 38 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 4773 +568 37 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 4674 +568 38 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 4575 +567 38 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 4475 +565 37 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 4376 +564 37 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4277 +563 37 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 4178 +561 37 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 4079 +560 36 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 3980 +557 36 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 3881 +555 36 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 3783 +553 36 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 3684 +550 35 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 3586 +548 35 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 3488 +545 35 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 3391 +543 35 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3293 +539 34 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 3196 +536 34 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 3099 +532 34 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 3003 +529 34 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 2907 +525 33 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 2811 +520 33 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 2716 +515 33 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 2622 +511 33 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 2528 +506 32 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 2435 +500 32 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 2342 +494 32 0 | 961 936 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2250 +488 32 0 | 989 989 0 3 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 2159 +481 31 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 1979 +466 31 0 | 991 557 0 22 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 1804 +450 30 0 | 1164 703 0 16 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 1634 +465 30 0 | 864 554 0 1 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 1468 +445 29 0 | 915 342 0 34 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 1309 +406 29 0 | 922 327 0 303 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 1133 +356 27 0 | 935 364 0 34 0
MAY-25 21400 C 0 0 0 0 0 | 795 795 795 990 +328 27 7 | 795 320 7 39 +7
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 872 +311 27 0 | 695 275 0 80 0
MAY-25 21800 C 0 0 0 0 0 | 592 592 592 748 +277 27 2 | 592 189 2 180 0
MAY-25 22000 C 0 0 0 0 0 | 506 564 506 636 +242 27 16 | 564 198 16 380 +14
MAY-25 22200 C 0 0 0 0 0 | 508 508 412 538 +210 27 77 | 508 176 77 81 +10
MAY-25 22400 C 0 0 0 0 0 | 339 418 339 450 +179 26 11 | 418 142 11 86 +6
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 378 +156 27 0 | 350 142 0 476 0
MAY-25 22800 C 0 0 0 0 0 | 268 298 268 317 +137 27 6 | 320 121 6 29 -6
MAY-25 23000 C 0 0 0 0 0 | 222 222 222 265 +120 27 2 | 1798 119 2 251 -2
MAY-25 23200 C 0 0 0 0 0 | 0 0 0 220 +101 27 0 | 962 93 0 18 0
MAY-25 23400 C 0 0 0 0 0 | 159 159 133 182 +86 28 21 | 944 102 21 45 +11
MAY-25 23600 C 0 0 0 0 0 | 103 139 103 149 +73 28 45 | 973 85 45 78 +40
MAY-25 23800 C 0 0 0 0 0 | 106 115 75 122 +63 28 50 | 748 75 50 47 +36
MAY-25 24000 C 0 0 0 0 0 | 61 96 61 100 +55 28 40 | 1185 43 40 385 +20
MAY-25 24200 C 0 0 0 0 0 | 72 80 58 81 +46 28 45 | 989 54 45 36 -3
MAY-25 24400 C 0 0 0 0 0 | 60 60 59 69 +43 29 21 | 466 40 21 66 +14
MAY-25 24600 C 0 0 0 0 0 | 0 0 0 56 +36 29 0 | 457 31 0 116 0
MAY-25 24800 C 0 0 0 0 0 | 43 43 43 45 +30 29 5 | 946 43 5 335 +1
MAY-25 25000 C 0 0 0 0 0 | 35 37 35 36 +25 29 20 | 704 1 20 27 +17
MAY-25 25200 C 0 0 0 0 0 | 35 35 29 29 +21 30 345 | 825 23 345 572 +51
MAY-25 25400 C 0 0 0 0 0 | 28 28 28 23 +17 30 7 | 326 28 7 13 0
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 18 +14 30 0 | 261 151 0 4 0
MAY-25 25800 C 0 0 0 0 0 | 0 0 0 15 +12 30 0 | 585 107 0 18 0
MAY-25 26000 C 0 0 0 0 0 | 23 23 23 12 +10 31 1 | 369 23 1 17 0
MAY-25 26200 C 0 0 0 0 0 | 0 0 0 9 +8 30 0 | 302 96 0 25 0
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 7 +6 31 0 | 140 106 0 30 0
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 6 +5 31 0 | 275 114 0 15 0
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 4 +3 31 0 | 253 125 0 119 0
MAY-25 27000 C 0 0 0 0 0 | 0 0 0 3 +2 31 0 | 296 296 0 7 0
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 282 282 0 7 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 235 207 0 15 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 191 191 0 4 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 175 175 0 4 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 721 | TOTAL CALL 721 4018 +216
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 46 0 | 0 0 0 0 0
MAY-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAY-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 131 131 0 7 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 139 139 0 7 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 -1 42 0 | 0 0 0 0 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 -2 42 0 | 0 0 0 0 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 -3 41 0 | 0 0 0 0 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 -4 40 0 | 0 0 0 0 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 -5 39 0 | 0 0 0 0 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 -6 39 0 | 0 0 0 0 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 -7 38 0 | 0 0 0 0 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 -8 37 0 | 0 0 0 0 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 -9 36 0 | 0 0 0 0 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 1 -10 36 0 | 0 0 0 0 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 -11 35 0 | 0 0 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 1 -12 34 0 | 0 0 0 0 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 2 -13 36 0 | 0 0 0 0 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 3 -13 36 0 | 0 0 0 0 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 4 -14 37 0 | 0 0 0 0 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 5 -15 37 0 | 0 0 0 0 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 6 -16 37 0 | 0 0 0 0 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 7 -17 37 0 | 322 305 0 96 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 8 -19 37 0 | 371 256 0 397 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 9 -20 36 0 | 550 273 0 47 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 10 -23 36 0 | 572 286 0 38 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 11 -26 36 0 | 621 232 0 33 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 13 -28 36 0 | 713 541 0 29 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 14 -31 35 0 | 642 505 0 15 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 17 -32 35 0 | 624 93 0 68 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 19 -35 35 0 | 604 100 0 402 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 21 -39 35 0 | 630 222 0 75 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 24 -42 35 0 | 668 95 0 261 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 27 -45 34 0 | 927 100 0 89 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 30 -49 34 0 | 765 83 0 67 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 34 -53 34 0 | 736 92 0 47 0
MAY-25 19200 P 0 0 0 0 0 | 54 54 48 38 -57 34 45 | 770 48 45 46 -14
MAY-25 19300 P 0 0 0 0 0 | 59 59 48 43 -60 33 30 | 1015 48 30 29 -2
MAY-25 19400 P 0 0 0 0 0 | 63 63 52 48 -63 33 10 | 667 52 10 150 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 53 -68 33 0 | 939 157 0 15 0
MAY-25 19600 P 0 0 0 0 0 | 75 75 75 60 -71 33 7 | 1000 75 7 52 +7
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 66 -77 32 0 | 1015 219 0 36 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 73 -82 32 0 | 1074 163 0 27 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 79 -89 32 0 | 1003 69 0 47 0
MAY-25 20000 P 0 0 0 0 0 | 0 0 0 87 -96 31 0 | 1086 277 0 21 0
MAY-25 20200 P 0 0 0 0 0 | 125 134 107 107 -110 31 25 | 1179 62 25 43 +19
MAY-25 20400 P 0 0 0 0 0 | 141 141 141 130 -126 30 4 | 985 141 4 44 -4
MAY-25 20600 P 0 0 0 0 0 | 170 170 170 159 -144 30 2 | 1175 122 2 43 -2
MAY-25 20800 P 0 0 0 0 0 | 206 207 205 192 -166 29 6 | 1026 205 6 30 -3
MAY-25 21000 P 0 0 0 0 0 | 248 249 231 232 -190 29 16 | 1093 120 16 803 +4
MAY-25 21200 P 0 0 0 0 0 | 297 344 295 279 -217 28 477 | 1125 155 477 459 +420
MAY-25 21400 P 0 0 0 0 0 | 392 392 391 333 -249 28 8 | 920 122 8 30 -8
MAY-25 21600 P 0 0 0 0 0 | 470 470 470 397 -281 27 3 | 995 195 3 27 0
MAY-25 21800 P 0 0 0 0 0 | 535 535 535 473 -316 27 6 | 977 165 6 20 0
MAY-25 22000 P 0 0 0 0 0 | 600 675 573 562 -349 27 106 | 746 203 106 100 -17
MAY-25 22200 P 0 0 0 0 0 | 692 692 678 663 -382 26 2 | 692 272 2 22 0
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 775 -427 26 0 | 950 264 0 45 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 900 -450 26 0 | 2700 281 0 288 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 1050 -446 27 0 | 1189 420 0 61 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 1196 -463 27 0 | 2791 481 0 18 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 1350 -479 27 0 | 1253 344 0 35 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 1517 -487 28 0 | 872 434 0 8 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 1684 -500 28 0 | 1068 476 0 35 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1856 -511 28 0 | 1104 836 0 23 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 2033 -521 28 0 | 1166 676 0 11 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 2213 -531 29 0 | 1085 1085 0 6 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 2397 -538 29 0 | 1075 872 0 10 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 2584 -545 29 0 | 1223 981 0 16 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2774 -550 29 0 | 1216 977 0 22 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 2965 -555 29 0 | 1117 1086 0 11 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 3158 -560 30 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 3352 -564 30 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 3548 -566 30 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 3744 -569 30 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3941 -571 30 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 4139 -572 30 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 4337 -574 31 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 4536 -575 31 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 4734 -576 31 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 4933 -577 31 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 5133 -577 32 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 5332 -578 31 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 5532 -578 32 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 5731 -579 31 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 5931 -579 32 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 6131 -579 33 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 6331 -579 34 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 6531 -579 34 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 6730 -580 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 6930 -580 0 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 7130 -580 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 7330 -580 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 7530 -580 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 7730 -580 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 747 | TOTAL PUT 747 4311 +400
| MONTH PUT/CALL RATIO 1.03
| MONTH TOTAL 1468 8329 +616
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 10000 +587 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 9800 +587 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 9600 +587 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 9400 +587 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 9200 +586 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 9000 +586 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 8801 +587 42 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 8701 +586 41 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 8601 +586 41 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 8501 +586 40 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 8401 +585 40 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 8301 +585 39 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 8201 +585 38 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 8101 +584 38 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 8002 +585 40 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 7902 +584 39 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 7802 +584 39 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 7702 +583 38 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 7602 +582 37 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 7503 +583 38 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 7403 +582 38 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 7303 +581 37 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 7204 +581 38 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 7104 +580 37 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 7005 +580 37 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 6905 +579 37 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 6806 +579 37 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 6706 +577 36 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 6607 +577 37 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 6508 +576 37 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 6409 +575 36 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 6310 +574 36 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 6211 +573 36 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 6112 +572 36 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 6013 +571 36 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 5914 +569 35 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 5815 +568 35 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 5717 +567 35 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 5619 +566 35 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 5520 +563 35 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 5422 +562 35 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 5324 +560 34 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 5226 +558 34 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 5129 +557 34 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 5032 +555 34 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 4934 +552 34 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 4837 +550 34 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 4741 +548 34 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 4644 +545 33 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 4548 +543 33 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 4452 +540 33 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 4356 +537 33 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4261 +535 33 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4166 +531 33 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 4072 +529 32 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3977 +525 32 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3884 +522 32 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3790 +518 32 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3697 +514 32 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3605 +510 32 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3513 +506 31 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 3422 +502 31 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3331 +498 31 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3241 +493 31 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 3151 +488 31 0 | 1389 1389 0 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 3062 +483 31 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2974 +479 31 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2886 +473 30 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2799 +467 30 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2713 +462 30 0 | 1508 1452 0 718 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2628 +456 30 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2544 +451 30 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2461 +445 30 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2378 +438 29 0 | 1040 1040 0 5 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2296 +431 29 0 | 1145 997 0 760 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2136 +418 29 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1981 +404 29 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1830 +417 28 0 | 976 976 0 7 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1684 +401 28 0 | 1040 698 0 607 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1543 +371 28 0 | 2300 738 0 1 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1382 +323 27 0 | 994 611 0 40 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1255 +304 26 0 | 748 510 0 11 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1145 +293 26 0 | 672 462 0 11 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1035 +275 26 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 806 879 806 929 +253 26 4 | 1057 555 4 1116 +4
JUN-25 22200 C 0 0 0 0 0 | 716 790 701 832 +231 26 9 | 790 305 9 54 +9
JUN-25 22400 C 0 0 0 0 0 | 626 626 621 742 +210 26 4 | 626 270 4 32 +4
JUN-25 22600 C 0 0 0 0 0 | 553 561 553 661 +190 26 4 | 606 400 4 19 +2
JUN-25 22800 C 0 0 0 0 0 | 494 545 483 587 +171 26 8 | 545 367 8 10 +8
JUN-25 23000 C 0 0 0 0 0 | 433 433 433 522 +156 26 2 | 433 285 2 430 0
JUN-25 23200 C 0 0 0 0 0 | 409 437 409 464 +143 26 10 | 437 170 10 150 0
JUN-25 23400 C 0 0 0 0 0 | 363 387 363 411 +131 26 8 | 387 238 8 20 +8
JUN-25 23600 C 0 0 0 0 0 | 339 339 331 364 +119 26 8 | 1320 299 8 46 +8
JUN-25 23800 C 0 0 0 0 0 | 295 295 290 321 +106 26 6 | 295 290 6 6 +6
JUN-25 24000 C 0 0 0 0 0 | 260 260 260 282 +93 26 2 | 872 240 2 746 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 248 +83 26 0 | 1097 813 0 750 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 218 +75 26 150 | 393 143 150 52 -150
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 192 +70 26 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 170 +66 27 0 | 1080 290 0 200 0
JUN-25 25000 C 0 0 0 0 0 | 129 134 129 151 +63 27 17 | 134 106 17 623 +8
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 132 +58 27 0 | 701 701 0 7 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 114 +51 27 0 | 642 58 0 15 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 98 +46 27 0 | 445 50 0 1 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 85 +42 27 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 73 +38 27 0 | 0 0 0 200 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 63 +34 27 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 52 +28 27 0 | 111 111 0 326 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 44 +24 27 0 | 382 382 0 1 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 38 +22 27 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 32 +19 27 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 27 +16 27 0 | 346 323 0 22 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 23 +14 27 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 20 +13 27 0 | 395 264 0 96 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 17 +11 27 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 14 +9 27 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 12 +8 27 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 10 +7 27 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 8 +6 27 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 7 +6 27 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 6 +5 27 0 | 0 0 0 100 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 5 +4 27 0 | 0 0 0 0 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 0 0 0 0 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 232 | TOTAL CALL 232 9693 -93
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 49 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 75 73 0 100 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 -2 37 0 | 92 59 0 150 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 -3 37 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 -4 36 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 -5 36 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 -6 35 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 -7 35 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 -8 34 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 -9 33 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 -10 33 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 2 -10 35 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 3 -10 35 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 4 -10 36 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 5 -10 36 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 6 -11 36 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 7 -11 37 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 8 -12 37 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 9 -13 36 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 10 -14 36 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 11 -15 36 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 12 -16 36 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 13 -17 36 0 | 0 0 0 1000 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 14 -19 35 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 15 -20 35 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 17 -21 35 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 19 -22 35 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 20 -25 35 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 22 -26 35 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 24 -28 34 0 | 1395 353 0 18 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 26 -30 34 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 29 -31 34 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 32 -33 34 0 | 1364 1364 0 207 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 34 -36 34 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 37 -38 34 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 41 -40 34 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 44 -43 33 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 48 -45 33 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 52 -48 33 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 56 -51 33 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 61 -53 33 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 66 -57 33 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 72 -59 32 0 | 0 0 0 300 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 77 -63 32 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 84 -66 32 0 | 790 785 0 161 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 90 -70 32 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 97 -74 32 0 | 981 981 0 7 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 105 -83 32 0 | 322 322 0 1 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 113 -88 31 0 | 220 219 0 2131 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 125 -89 32 0 | 552 257 0 2304 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 135 -93 31 0 | 457 272 0 5 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 145 -97 31 0 | 967 967 0 4 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 156 -87 31 0 | 1070 965 0 712 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 167 -108 31 0 | 907 907 0 4 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 179 -109 31 0 | 1315 330 0 201 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 191 -117 31 0 | 827 345 0 7 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 202 -123 30 0 | 759 650 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 213 -130 30 0 | 687 358 0 850 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 226 -137 30 0 | 1454 732 0 122 0
JUN-25 19700 P 0 0 0 0 0 | 249 249 248 239 -144 29 233 | 1458 248 233 220 +206
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 255 -149 29 0 | 810 810 0 7 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 271 -156 29 0 | 1262 620 0 22 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 288 -163 29 100 | 1309 813 100 1740 +100
JUN-25 20200 P 0 0 0 0 0 | 377 377 369 326 -177 29 21 | 1820 369 21 22 +15
JUN-25 20400 P 0 0 0 0 0 | 421 421 416 369 -191 28 33 | 421 416 33 300 0
JUN-25 20600 P 0 0 0 0 0 | 473 473 469 417 -206 28 10 | 654 469 10 10 +8
JUN-25 20800 P 0 0 0 0 0 | 500 500 500 469 -224 27 2 | 1214 406 2 1702 +2
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 529 -240 27 0 | 900 638 0 200 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 594 -260 27 0 | 1430 1430 0 7 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 666 -279 27 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 745 -301 26 0 | 1179 1179 0 7 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 832 -322 26 0 | 647 276 0 7 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 927 -355 26 0 | 314 314 0 57 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 1029 -378 26 0 | 900 900 0 7 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 1140 -399 26 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1283 -395 26 0 | 0 0 0 200 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 1409 -408 26 0 | 910 750 0 30 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 1530 -435 26 0 | 3650 584 0 201 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1685 -433 26 0 | 0 0 0 0 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1824 -453 26 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1975 -464 26 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 2131 -475 26 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 2291 -485 26 0 | 0 0 0 0 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 2455 -495 26 0 | 0 0 0 750 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 2623 -504 26 0 | 0 0 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2795 -511 27 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2970 -519 27 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 3148 -525 27 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 3328 -532 27 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 3511 -538 27 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 3696 -543 27 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 3882 -549 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 4071 -552 27 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 4261 -556 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 4452 -560 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 4644 -564 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 4838 -566 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 5032 -569 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 5227 -572 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 5423 -574 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 5620 -575 27 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 5817 -577 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 6014 -579 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 6212 -580 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 6410 -581 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 6608 -582 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 6807 -583 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 7006 -583 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 7205 -584 27 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 7404 -585 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 7604 -585 28 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 7803 -586 28 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 8002 -586 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 399 | TOTAL PUT 399 14857 +331
| MONTH PUT/CALL RATIO 1.71
| MONTH TOTAL 631 24550 +238
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 6256 +574 34 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 6158 +572 34 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 6061 +571 34 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 5963 +569 34 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 5866 +567 34 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 5769 +565 34 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 5672 +563 33 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 5576 +562 33 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 5480 +560 33 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 5383 +557 33 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 5288 +555 33 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 5192 +552 33 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 5097 +550 33 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 5002 +548 32 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 4907 +545 32 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 4813 +542 32 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 4719 +539 32 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 4625 +536 32 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 4532 +533 32 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 4439 +530 32 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 4346 +526 31 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 4254 +523 31 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 4162 +519 31 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 4071 +515 31 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 3980 +511 31 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 3890 +508 31 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 3800 +503 31 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 3711 +499 30 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 3623 +496 30 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 3535 +491 30 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 3447 +486 30 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 3360 +481 30 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 3274 +476 30 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 3189 +472 30 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 3104 +467 29 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 3020 +461 29 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 2937 +456 29 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 2854 +450 29 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 2773 +445 29 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 2692 +440 29 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 2612 +434 29 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 2533 +428 29 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 2455 +422 28 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 2301 +409 28 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 2152 +396 28 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2007 +406 28 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 1866 +389 27 0 | 0 0 0 0 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 1730 +372 27 0 | 0 0 0 0 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 1572 +322 26 0 | 0 0 0 0 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 1446 +300 26 0 | 968 936 0 14 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1343 +301 26 0 | 884 884 0 7 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1226 +277 26 0 | 977 977 0 7 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1122 +257 26 0 | 734 659 0 7 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1023 +240 25 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 931 +220 25 0 | 0 0 0 0 0
JUL-25 22600 C 0 0 0 0 0 | 835 835 835 848 +205 25 7 | 835 547 7 14 +7
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 770 +188 25 0 | 0 0 0 0 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 698 +174 25 0 | 452 452 0 7 0
JUL-25 23200 C 0 0 0 0 0 | 620 620 620 634 +160 25 7 | 620 307 7 21 0
JUL-25 23400 C 0 0 0 0 0 | 561 561 561 575 +151 25 7 | 818 561 7 14 +7
JUL-25 23600 C 0 0 0 0 0 | 0 0 0 521 +136 25 0 | 0 0 0 0 0
JUL-25 23800 C 0 0 0 0 0 | 464 464 464 471 +124 25 5 | 464 464 5 5 +5
JUL-25 24000 C 0 0 0 0 0 | 0 0 0 425 +113 25 0 | 0 0 0 0 0
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 385 +104 26 0 | 0 0 0 0 0
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 348 +95 26 0 | 0 0 0 0 0
JUL-25 24600 C 0 0 0 0 0 | 0 0 0 314 +89 26 0 | 0 0 0 0 0
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 284 +85 26 0 | 0 0 0 0 0
JUL-25 25000 C 0 0 0 0 0 | 0 0 0 261 +86 26 0 | 0 0 0 0 0
JUL-25 25200 C 0 0 0 0 0 | 0 0 0 235 +81 26 0 | 0 0 0 0 0
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 209 +74 26 0 | 0 0 0 0 0
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 186 +71 26 0 | 0 0 0 0 0
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 166 +66 26 0 | 0 0 0 0 0
JUL-25 26000 C 0 0 0 0 0 | 0 0 0 143 +56 26 0 | 0 0 0 0 0
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 126 +50 26 0 | 0 0 0 0 0
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 112 +47 26 0 | 0 0 0 0 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 99 +42 26 0 | 0 0 0 0 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 87 +38 26 0 | 0 0 0 0 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 77 +35 26 0 | 0 0 0 0 0
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 68 +32 26 0 | 0 0 0 0 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 59 +28 26 0 | 0 0 0 0 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 52 +26 26 0 | 0 0 0 0 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 46 +24 26 0 | 0 0 0 0 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 40 +21 26 0 | 0 0 0 0 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 35 +19 26 0 | 0 0 0 0 0
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 31 +17 26 0 | 0 0 0 0 0
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 27 +15 26 0 | 0 0 0 0 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 23 +13 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 26 | TOTAL CALL 26 96 +19
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 29 -27 34 0 | 0 0 0 0 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 31 -29 34 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 34 -30 34 0 | 0 0 0 0 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 36 -32 34 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 39 -34 34 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 42 -36 34 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 45 -38 33 0 | 0 0 0 0 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 49 -39 33 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 53 -41 33 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 56 -44 33 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 61 -46 33 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 65 -49 33 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 70 -51 33 0 | 0 0 0 0 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 75 -53 32 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 80 -56 32 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 86 -59 32 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 92 -62 32 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 98 -65 32 0 | 0 0 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 105 -68 32 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 112 -71 32 0 | 0 0 0 0 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 119 -75 31 0 | 0 0 0 0 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 127 -78 31 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 135 -82 31 0 | 0 0 0 0 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 144 -86 31 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 153 -90 31 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 163 -93 31 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 173 -98 31 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 184 -102 30 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 196 -105 30 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 208 -110 30 0 | 0 0 0 0 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 220 -119 30 0 | 0 0 0 0 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 233 -123 30 0 | 0 0 0 0 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 254 -117 30 0 | 0 0 0 0 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 265 -125 30 0 | 0 0 0 0 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 279 -129 30 0 | 0 0 0 0 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 294 -138 29 0 | 0 0 0 0 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 310 -142 29 0 | 0 0 0 0 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 324 -150 29 0 | 0 0 0 0 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 342 -155 29 0 | 964 884 0 14 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 360 -160 29 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 379 -168 28 0 | 0 0 0 0 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 399 -173 28 0 | 974 974 0 7 0
JUL-25 20000 P 0 0 0 0 0 | 0 0 0 420 -181 28 0 | 994 994 0 7 0
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 462 -196 28 0 | 0 0 0 0 0
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 511 -210 27 0 | 0 0 0 0 0
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 566 -222 27 0 | 1000 1000 0 7 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 623 -239 27 0 | 0 0 0 0 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 688 -254 27 0 | 0 0 0 0 0
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 757 -271 26 0 | 0 0 0 0 0
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 834 -287 26 0 | 0 0 0 0 0
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 915 -307 26 0 | 0 0 0 0 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 1004 -323 26 0 | 0 0 0 0 0
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 1098 -352 26 0 | 0 0 0 0 0
JUL-25 22200 P 0 0 0 0 0 | 0 0 0 1201 -368 25 0 | 975 975 0 7 0
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 1308 -385 25 0 | 0 0 0 0 0
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 1443 -384 26 0 | 0 0 0 0 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 1564 -409 26 0 | 0 0 0 0 0
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 1693 -421 26 0 | 0 0 0 0 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 1828 -433 26 0 | 0 0 0 0 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 1966 -445 26 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 2110 -456 26 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 2259 -465 26 0 | 0 0 0 0 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 2411 -475 26 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 2568 -484 26 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 2728 -493 26 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 2892 -500 26 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 3058 -509 26 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 3228 -516 26 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 3401 -522 26 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 3576 -529 26 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 3754 -535 26 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 3934 -540 26 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 4116 -545 26 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 4299 -551 26 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 4485 -554 26 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 4672 -559 26 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 4860 -563 26 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 5050 -566 26 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 5241 -569 26 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 5432 -573 26 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 5625 -575 26 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 5819 -577 26 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 6013 -580 26 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 6208 -582 26 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 6404 -584 26 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 6600 -586 26 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 6796 -588 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 42 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 26 138 +19
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 0 0 | 0 0 0 5046 +506 31 0 | 0 0 0 0 0
AUG-25 17200 C 0 0 0 0 0 | 0 0 0 4954 +504 31 0 | 0 0 0 0 0
AUG-25 17300 C 0 0 0 0 0 | 0 0 0 4861 +501 30 0 | 0 0 0 0 0
AUG-25 17400 C 0 0 0 0 0 | 0 0 0 4769 +498 30 0 | 0 0 0 0 0
AUG-25 17500 C 0 0 0 0 0 | 0 0 0 4678 +495 30 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 4587 +492 30 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 4496 +488 30 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 4406 +485 30 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 4316 +481 30 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 4227 +478 30 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 4138 +474 30 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 4050 +470 30 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 3963 +467 29 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 3876 +463 29 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 3790 +460 29 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 3704 +455 29 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 3619 +451 29 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 3534 +447 29 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 3451 +443 29 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 3368 +439 29 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 3286 +435 29 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 3204 +430 29 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 3124 +426 28 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 3044 +422 28 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 2965 +417 28 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 2886 +412 28 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 2809 +407 28 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 2732 +402 28 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 2657 +398 28 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 2582 +393 28 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 2435 +383 28 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 2292 +372 27 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 2154 +378 27 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2019 +365 27 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 1889 +352 27 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 1743 +319 26 0 | 0 0 0 0 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 1622 +290 26 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 1507 +275 26 0 | 0 0 0 0 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 1404 +266 26 0 | 0 0 0 0 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 1310 +261 26 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1213 +247 26 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1121 +232 26 0 | 0 0 0 0 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1035 +219 26 0 | 0 0 0 0 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 945 +205 25 0 | 0 0 0 0 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 870 +191 25 0 | 0 0 0 0 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 803 +180 25 0 | 0 0 0 0 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 736 +166 25 0 | 0 0 0 0 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 677 +156 25 0 | 0 0 0 0 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 624 +148 25 0 | 0 0 0 0 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 571 +135 25 0 | 0 0 0 0 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 525 +127 25 0 | 0 0 0 0 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 481 +120 26 0 | 0 0 0 0 0
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 442 +112 26 0 | 0 0 0 0 0
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 405 +103 26 0 | 0 0 0 0 0
AUG-25 25000 C 0 0 0 0 0 | 0 0 0 371 +99 26 0 | 0 0 0 0 0
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 336 +91 26 0 | 0 0 0 0 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 304 +91 26 0 | 0 0 0 0 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 274 +83 26 0 | 0 0 0 0 0
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 247 +76 26 0 | 0 0 0 0 0
AUG-25 26000 C - - - - - | 0 0 0 216 - 25 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 0 0 | 0 0 0 108 -71 31 0 | 0 0 0 0 0
AUG-25 17200 P 0 0 0 0 0 | 0 0 0 116 -73 31 0 | 0 0 0 0 0
AUG-25 17300 P 0 0 0 0 0 | 0 0 0 123 -76 30 0 | 0 0 0 0 0
AUG-25 17400 P 0 0 0 0 0 | 0 0 0 131 -79 30 0 | 0 0 0 0 0
AUG-25 17500 P 0 0 0 0 0 | 0 0 0 140 -82 30 0 | 0 0 0 0 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 149 -85 30 0 | 0 0 0 0 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 158 -89 30 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 168 -92 30 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 178 -96 30 0 | 0 0 0 0 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 189 -99 30 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 200 -103 30 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 212 -107 30 0 | 0 0 0 0 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 225 -110 29 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 238 -114 29 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 252 -117 29 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 266 -133 29 0 | 0 0 0 0 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 281 -136 29 0 | 0 0 0 0 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 296 -138 29 0 | 0 0 0 0 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 313 -139 29 0 | 0 0 0 0 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 330 -143 29 0 | 0 0 0 0 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 348 -147 29 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 377 -138 29 0 | 0 0 0 0 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 394 -145 29 0 | 0 0 0 0 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 413 -147 29 0 | 0 0 0 0 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 432 -154 28 0 | 0 0 0 0 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 452 -160 28 0 | 0 0 0 0 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 473 -165 28 0 | 0 0 0 0 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 494 -171 28 0 | 0 0 0 0 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 515 -180 28 0 | 0 0 0 0 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 541 -184 28 0 | 0 0 0 0 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 591 -197 27 0 | 0 0 0 0 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 647 -207 27 0 | 0 0 0 0 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 704 -223 27 0 | 0 0 0 0 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 770 -234 27 0 | 0 0 0 0 0
AUG-25 21000 P 0 0 0 0 0 | 0 0 0 838 -249 26 0 | 0 0 0 0 0
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 906 -270 26 0 | 0 0 0 0 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 986 -285 26 0 | 0 0 0 0 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 1072 -299 26 0 | 0 0 0 0 0
AUG-25 21800 P 0 0 0 0 0 | 0 0 0 1164 -313 26 0 | 0 0 0 0 0
AUG-25 22000 P 0 0 0 0 0 | 0 0 0 1262 -327 26 0 | 0 0 0 0 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 1365 -357 26 0 | 0 0 0 0 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 1466 -379 25 0 | 0 0 0 0 0
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 1582 -391 25 0 | 0 0 0 0 0
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 1709 -387 25 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 1833 -400 25 0 | 0 0 0 0 0
AUG-25 23200 P 0 0 0 0 0 | 0 0 0 1964 -410 25 0 | 0 0 0 0 0
AUG-25 23400 P 0 0 0 0 0 | 0 0 0 2111 -408 26 0 | 0 0 0 0 0
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 2249 -419 26 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 2392 -429 26 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 2538 -439 26 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 2688 -448 26 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 2841 -458 25 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 2998 -466 25 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 3159 -473 25 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 3322 -481 25 0 | 0 0 0 0 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 3488 -488 25 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 3657 -495 25 0 | 0 0 0 0 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 3828 -502 25 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 4002 -508 25 0 | 0 0 0 0 0
AUG-25 26000 P - - - - - | 0 0 0 4178 - 25 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 8413 +573 32 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8314 +572 32 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 8216 +572 32 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 8117 +571 32 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 8019 +570 32 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 7920 +568 32 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 7822 +567 32 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 7724 +566 32 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 7626 +565 32 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 7528 +564 32 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 7430 +562 31 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7332 +560 31 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 7235 +559 31 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 7138 +558 31 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 7041 +556 31 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 6944 +554 31 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 6847 +552 31 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 6751 +551 31 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 6654 +548 31 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 6558 +546 31 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 6462 +544 31 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 6367 +543 31 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6272 +541 30 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 6177 +538 30 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 6082 +536 30 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 5987 +533 30 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 5893 +531 30 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 5799 +528 30 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 5706 +526 30 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 5613 +524 30 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 5520 +521 30 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 5428 +518 30 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5335 +514 30 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5244 +512 30 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5153 +509 30 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5062 +506 29 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 4971 +502 29 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 4882 +500 29 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 4792 +496 29 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 4703 +493 29 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 4615 +490 29 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4527 +486 29 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 4439 +482 29 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4353 +479 29 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4266 +475 29 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 4181 +472 29 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4096 +468 29 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4011 +464 28 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3927 +460 28 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3844 +456 28 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3762 +452 28 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3680 +448 28 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3599 +444 28 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3518 +439 28 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3438 +434 28 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3360 +431 28 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3281 +426 28 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3204 +422 28 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3127 +417 28 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3051 +412 27 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2976 +407 27 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2902 +403 27 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2829 +398 27 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2756 +393 27 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2685 +389 27 0 | 1835 1828 0 50 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2544 +378 27 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2408 +369 27 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2275 +387 27 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2145 +374 26 0 | 1557 1557 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2020 +348 26 0 | 1460 1460 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1876 +308 26 0 | 1368 1368 0 1 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1757 +297 26 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1656 +294 26 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1557 +281 26 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1459 +273 26 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1362 +258 25 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1268 +238 25 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1185 +233 25 0 | 0 0 0 220 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1101 +213 25 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1026 +200 25 0 | 556 556 0 505 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 952 +191 25 0 | 485 485 0 5 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 887 +182 25 0 | 1803 1497 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 824 +175 25 0 | 515 453 0 5 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 765 +165 25 0 | 488 474 0 310 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 711 +154 25 0 | 501 423 0 12 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 652 +138 25 0 | 422 410 0 20 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 605 +126 25 0 | 431 431 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 563 +120 25 0 | 407 407 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 521 +111 25 0 | 0 0 0 800 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 493 +117 26 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 454 +111 25 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 416 +112 25 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 383 +106 25 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 351 +99 25 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 312 +83 25 0 | 688 688 0 1 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 285 +77 25 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 261 +72 25 0 | 683 628 0 2 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 238 +67 25 0 | 642 642 0 1 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 217 +63 25 0 | 559 559 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 197 +58 25 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 179 +53 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 163 +50 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 148 +46 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 134 +43 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 121 +39 25 0 | 0 0 0 350 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 110 +37 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 99 +33 25 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 90 +31 25 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 81 +29 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 73 +26 25 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 66 +25 25 0 | 0 0 0 0 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 59 +22 25 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 53 +20 25 0 | 0 0 0 0 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 47 +18 25 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 43 +17 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 13 -15 32 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 14 -16 32 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 16 -16 32 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 17 -17 32 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 19 -18 32 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 20 -20 32 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 22 -21 32 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 24 -22 32 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 26 -23 32 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 28 -24 32 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 30 -26 31 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 32 -28 31 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 35 -29 31 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 38 -30 31 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 41 -32 31 0 | 0 0 0 1500 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 44 -34 31 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 47 -36 31 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 51 -37 31 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 54 -40 31 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 58 -42 31 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 62 -44 31 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 67 -45 31 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 72 -47 30 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 77 -50 30 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 82 -52 30 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 87 -55 30 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 93 -57 30 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 99 -60 30 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 106 -62 30 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 113 -64 30 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 120 -67 30 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 128 -70 30 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 135 -74 30 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 144 -76 30 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 153 -79 30 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 162 -82 29 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 171 -86 29 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 182 -88 29 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 192 -92 29 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 203 -95 29 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 215 -98 29 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 227 -102 29 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 239 -106 29 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 253 -109 29 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 266 -113 29 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 281 -116 29 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 296 -120 29 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 311 -124 28 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 327 -128 28 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 344 -132 28 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 362 -136 28 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 380 -140 28 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 399 -144 28 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 418 -149 28 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 438 -163 28 0 | 1347 1347 0 7 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 460 -165 28 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 481 -172 28 0 | 1437 1437 0 7 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 518 -160 28 0 | 1304 1304 0 7 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 540 -166 28 0 | 1527 1346 0 14 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 555 -178 28 0 | 1575 1390 0 14 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 579 -182 27 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 603 -188 27 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 628 -194 27 0 | 1528 1528 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 654 -197 27 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 680 -206 27 0 | 0 0 0 1475 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 743 -209 27 0 | 370 358 0 4 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 806 -221 27 0 | 407 395 0 4 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 872 -227 27 0 | 448 436 0 3 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 938 -246 26 0 | 1849 479 0 2 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1013 -258 26 0 | 1611 525 0 3 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1091 -271 26 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1174 -284 26 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1262 -300 26 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1358 -311 26 0 | 853 853 0 7 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1453 -336 25 0 | 917 917 0 7 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1556 -351 25 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1665 -365 25 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1786 -371 25 0 | 0 0 0 220 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1905 -381 25 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 2026 -395 25 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 2155 -405 25 0 | 0 0 0 125 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2297 -405 25 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 2433 -414 25 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2573 -423 25 0 | 0 0 0 300 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2716 -432 25 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2862 -442 25 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 3012 -450 25 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 3165 -458 25 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 3321 -465 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3480 -473 25 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3641 -480 25 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3805 -487 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3972 -493 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 4141 -499 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 4312 -505 25 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 4485 -511 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4661 -516 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 4838 -521 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 5017 -525 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 5197 -530 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 5379 -535 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 5563 -538 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5748 -542 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 5934 -545 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 6121 -549 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 6310 -551 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 6499 -555 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 6690 -557 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 6881 -559 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 7073 -562 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 7266 -563 25 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 7459 -566 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 7653 -568 25 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 7847 -570 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 8043 -571 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 10551 +574 31 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 10353 +574 31 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 10155 +573 31 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 9957 +572 31 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 9759 +571 31 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 9562 +570 31 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 9366 +570 31 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9169 +568 30 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 8973 +566 30 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 8778 +565 30 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 8584 +564 30 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 8390 +562 30 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 8196 +559 30 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 8004 +558 30 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 7812 +555 30 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 7621 +552 30 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 7431 +549 29 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 7243 +547 29 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 7149 +545 29 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 7055 +543 29 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 6961 +541 29 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 6868 +539 29 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 6775 +537 29 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 6683 +536 29 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 6591 +534 29 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 6499 +532 29 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 6408 +530 29 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 6317 +528 29 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 6226 +526 29 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 6136 +524 29 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 6046 +521 29 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 5956 +518 28 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 5867 +516 28 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 5778 +513 28 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 5690 +511 28 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 5602 +508 28 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 5515 +505 28 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 5428 +502 28 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 5342 +500 28 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 5256 +497 28 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 5170 +493 28 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5086 +491 28 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5001 +487 28 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 4917 +484 28 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 4834 +481 28 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 4751 +477 28 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 4669 +474 28 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 4588 +471 28 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 4507 +467 27 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 4426 +463 27 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 4346 +459 27 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 4267 +456 27 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4189 +452 27 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4111 +448 27 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4034 +445 27 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 3957 +440 27 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 3881 +436 27 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 3806 +432 27 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 3731 +428 27 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 3657 +424 27 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 3584 +419 27 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3512 +416 27 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3440 +411 27 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3369 +407 27 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3299 +402 27 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3229 +397 26 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3160 +393 26 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3092 +388 26 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 2958 +378 26 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2828 +370 26 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 2700 +400 26 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2576 +391 26 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2455 +381 26 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2305 +323 25 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2192 +312 25 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2083 +301 25 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1997 +309 25 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1897 +296 25 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1797 +281 25 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1707 +284 25 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1619 +266 25 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1536 +258 25 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1455 +247 25 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1369 +227 25 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1283 +201 25 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1215 +226 25 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1148 +223 25 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1086 +221 25 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1026 +219 25 0 | 1654 1631 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 966 +214 25 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 908 +208 25 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 853 +202 24 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 801 +197 24 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 751 +191 24 0 | 0 0 0 0 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 704 +186 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 660 +181 24 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 617 +175 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 577 +170 24 0 | 0 0 0 0 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 539 +164 24 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 503 +159 24 0 | 0 0 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 469 +153 24 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 437 +148 24 0 | 0 0 0 0 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 407 +143 24 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 379 +138 24 0 | 0 0 0 0 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 352 +132 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 327 +127 24 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 304 +123 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 282 +118 24 0 | 0 0 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 261 +112 24 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 241 +107 24 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 223 +102 24 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 206 +97 24 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 191 +93 24 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 176 +88 24 0 | 0 0 0 0 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 162 +84 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 149 +79 24 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 137 +75 23 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 126 +71 23 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 106 +63 23 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 89 +55 23 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 75 +49 23 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 63 +43 23 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 52 +37 23 0 | 155 100 0 200 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 43 +32 23 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 36 +28 23 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 29 +23 23 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 8 -4 31 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 10 -4 31 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 12 -5 31 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 14 -6 31 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 16 -7 31 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 19 -8 31 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 23 -8 31 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 26 -10 30 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 30 -12 30 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 35 -13 30 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 41 -14 30 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 47 -16 30 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 53 -19 30 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 61 -20 30 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 69 -23 30 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 78 -26 30 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 88 -29 29 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 100 -31 29 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 106 -33 29 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 112 -35 29 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 118 -37 29 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 125 -39 29 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 132 -41 29 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 140 -42 29 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 148 -44 29 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 156 -46 29 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 165 -48 29 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 174 -50 29 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 183 -52 29 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 193 -54 29 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 203 -57 29 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 213 -60 28 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 224 -62 28 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 235 -65 28 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 247 -67 28 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 259 -70 28 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 272 -73 28 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 285 -76 28 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 299 -78 28 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 313 -81 28 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 327 -85 28 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 343 -87 28 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 358 -91 28 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 374 -94 28 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 391 -97 28 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 408 -101 28 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 426 -104 28 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 445 -107 28 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 464 -111 27 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 483 -115 27 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 503 -119 27 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 524 -122 27 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 546 -126 27 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 568 -130 27 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 591 -133 27 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 614 -138 27 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 638 -142 27 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 663 -146 27 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 688 -150 27 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 714 -154 27 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 741 -159 27 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 769 -162 27 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 797 -167 27 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 826 -171 27 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 856 -176 27 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 886 -207 26 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 917 -204 26 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 949 -205 26 0 | 0 0 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1022 -206 26 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1090 -216 26 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1153 -240 26 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1228 -242 26 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1307 -252 26 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1391 -263 26 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1479 -273 25 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1570 -286 25 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1666 -287 25 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1765 -299 25 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1856 -318 25 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1964 -327 25 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 2085 -328 25 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 2198 -312 25 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 2316 -318 25 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 2439 -322 25 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 2554 -337 25 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 2681 -343 25 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2812 -348 25 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2946 -354 25 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 3083 -359 25 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 3223 -364 25 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 3365 -370 25 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 3510 -376 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 3658 -381 24 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 3808 -387 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3961 -392 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 4117 -397 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 4274 -403 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 4434 -408 24 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 4596 -414 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 4760 -419 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 4926 -425 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 5094 -430 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 5264 -435 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 5436 -440 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 5609 -446 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 5784 -451 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 5961 -455 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 6139 -460 24 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 6318 -466 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 6498 -471 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 6680 -476 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 6863 -481 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 7048 -485 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 7233 -490 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 7419 -494 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 7606 -499 24 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 7794 -503 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 7983 -507 23 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 8363 -515 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 8746 -523 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 9132 -529 23 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 9520 -535 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 9909 -541 23 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 10300 -546 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 10693 -550 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 11086 -555 23 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 6600 +488 26 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 6511 +485 26 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 6422 +482 26 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 6334 +480 26 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 6246 +477 26 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 6159 +474 26 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 6072 +471 26 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 5985 +467 26 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 5899 +464 26 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 5814 +462 26 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 5729 +458 26 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 5645 +456 26 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 5561 +452 26 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 5478 +449 26 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 5395 +446 26 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 5313 +443 26 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 5231 +439 26 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 5150 +436 26 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 5070 +433 26 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 4990 +429 26 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 4911 +426 26 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 4833 +424 26 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 4755 +420 26 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 4678 +417 26 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 4601 +413 26 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 4525 +410 26 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 4450 +407 26 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 4376 +404 25 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 4302 +401 25 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 4229 +398 25 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 4156 +394 25 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 4084 +391 25 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4013 +388 25 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 3943 +385 25 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 3873 +382 25 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 3804 +379 25 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 3736 +376 25 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 3668 +372 25 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 3602 +370 25 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 3535 +366 25 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 3470 +363 25 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 3406 +360 25 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 3342 +357 25 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3216 +351 25 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3094 +345 25 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 2975 +389 25 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 2858 +384 25 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 2745 +377 25 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 2610 +329 25 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 2500 +321 25 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2393 +316 25 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 2250 2250 2250 2301 +313 25 5 | 2250 2250 5 5 +5
MAR-26 22000 C 0 0 0 0 0 | 2150 2155 2150 2203 +306 25 10 | 2155 2150 10 10 +10
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2108 +291 25 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2016 +283 24 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 1927 +272 24 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 1843 +265 24 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1762 +255 24 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1684 +245 24 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1596 +222 24 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1524 +240 24 0 | 2840 2840 0 7 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1456 +239 24 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1391 +239 24 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1314 +225 24 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1247 +218 24 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1184 +212 24 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1122 +205 24 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1063 +199 24 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1006 +192 24 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 952 +186 24 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 900 +180 24 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 850 +174 24 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 803 +169 24 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 757 +163 24 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 714 +157 23 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 672 +151 23 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 633 +146 23 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 595 +140 23 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 559 +135 23 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 525 +130 23 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 493 +125 23 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 462 +120 23 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 433 +115 23 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 405 +110 23 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 379 +106 23 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 354 +101 23 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 330 +96 23 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 308 +92 23 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 287 +88 23 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 268 +84 23 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 249 +80 23 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 232 +76 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 15 | TOTAL CALL 15 39 +15
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 0 193 -94 26 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 204 -97 26 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 215 -100 26 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 227 -102 26 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 239 -105 26 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 252 -108 26 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 265 -111 26 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 278 -115 26 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 292 -118 26 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 307 -120 26 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 322 -124 26 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 338 -126 26 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 354 -130 26 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 371 -133 26 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 388 -136 26 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 406 -139 26 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 424 -143 26 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 443 -146 26 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 463 -149 26 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 483 -153 26 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 504 -156 26 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 526 -158 26 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 548 -162 26 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 571 -165 26 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 594 -169 26 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 618 -172 26 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 643 -175 26 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 669 -178 25 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 695 -181 25 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 722 -184 25 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 749 -188 25 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 777 -191 25 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 806 -194 25 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 836 -197 25 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 866 -200 25 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 897 -203 25 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 929 -206 25 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 961 -210 25 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 995 -212 25 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 1028 -216 25 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 1063 -253 25 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 1099 -254 25 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 1135 -256 25 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 1244 -226 26 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 1318 -235 26 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 1396 -242 25 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 1477 -251 25 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1561 -260 25 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1649 -270 25 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1741 -279 25 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1835 -288 25 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1933 -291 25 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 2034 -293 25 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 2140 -300 25 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 2249 -309 25 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 2350 -326 25 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 2464 -293 25 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 2582 -296 25 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 2703 -300 25 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2799 -331 24 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2922 -337 24 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 3048 -344 24 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 3176 -351 24 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 3307 -357 24 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 3440 -364 24 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 3577 -370 24 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 3715 -377 24 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 3856 -383 24 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3999 -390 24 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 4145 -396 24 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 4293 -402 24 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 4443 -408 24 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 4596 -413 24 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 4750 -419 24 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 4907 -425 23 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 5065 -431 23 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 5226 -436 23 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 5388 -442 23 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 5552 -447 23 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 5718 -452 23 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 5886 -457 23 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 6055 -462 23 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 6226 -467 23 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 6398 -472 23 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 6572 -476 23 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 6747 -481 23 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 6923 -486 23 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 7101 -490 23 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 7280 -494 23 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 7461 -498 23 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 7642 -502 23 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 7825 -506 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 15 49 +15
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 10129 +549 30 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 9937 +547 30 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 9745 +544 29 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 9555 +542 29 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 9365 +539 29 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 9176 +536 29 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 8988 +533 29 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 8801 +530 29 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 8615 +526 29 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 8430 +522 29 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 8246 +519 29 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 8063 +514 29 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 7882 +511 28 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 7702 +507 28 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 7524 +503 28 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 7346 +498 28 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 7171 +494 28 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 6996 +489 28 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 6824 +485 28 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 6653 +480 28 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 6484 +476 28 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 6316 +470 28 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 6150 +465 27 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 5986 +460 27 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 5824 +455 27 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 5664 +450 27 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 5506 +444 27 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 5350 +439 27 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5196 +434 27 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5044 +428 27 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 4895 +423 27 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 4747 +417 27 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 4602 +412 26 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 4459 +406 26 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4318 +400 26 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4179 +394 26 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4043 +388 26 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 3910 +383 26 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 3779 +377 26 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 3650 +429 26 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3502 +400 25 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3257 +372 25 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3025 +349 25 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2799 +348 25 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2592 +330 25 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2400 +314 25 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2219 +300 25 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2050 +267 25 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1894 +266 25 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1752 +254 25 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1616 +239 25 0 | 0 0 0 1000 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1471 +203 24 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1355 +189 24 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1251 +179 24 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1153 +167 24 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1063 +157 25 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 964 +132 24 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 888 +131 24 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 810 +123 24 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 737 +114 24 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 669 +121 24 0 | 0 0 0 750 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 607 +111 24 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 534 +86 24 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 484 +80 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 437 +72 24 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 395 +67 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 356 +61 24 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 321 +56 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 289 +51 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 259 +45 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 233 +42 24 0 | 0 0 0 1000 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 209 +38 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 187 +34 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 168 +31 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 150 +28 23 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 134 +25 23 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 119 +22 23 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 106 +20 23 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 95 +19 23 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 60 -29 30 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 68 -31 30 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 76 -34 29 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 86 -36 29 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 96 -39 29 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 107 -42 29 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 119 -45 29 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 132 -48 29 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 146 -52 29 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 161 -56 29 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 177 -59 29 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 194 -64 29 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 213 -67 28 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 233 -71 28 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 255 -75 28 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 277 -80 28 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 302 -84 28 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 327 -89 28 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 355 -93 28 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 384 -98 28 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 415 -102 28 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 447 -108 28 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 481 -113 27 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 517 -118 27 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 555 -123 27 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 595 -128 27 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 637 -134 27 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 681 -139 27 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 727 -158 27 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 775 -160 27 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 844 -142 27 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 893 -149 27 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 945 -156 27 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 999 -163 26 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1056 -170 26 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1116 -177 26 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1179 -184 26 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1244 -174 26 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1312 -181 26 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1387 -185 26 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1458 -195 26 0 | 0 0 0 1500 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1619 -206 26 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1769 -243 25 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1952 -257 25 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2146 -274 25 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 2330 -314 25 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2551 -328 25 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2784 -346 25 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 3028 -361 25 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 3277 -382 24 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 3540 -362 24 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 3807 -378 24 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 4085 -392 24 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 4372 -404 24 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 4667 -416 24 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 4969 -428 24 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 5279 -438 24 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 5595 -449 24 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 5918 -458 24 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 6247 -467 24 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 6581 -476 24 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 6921 -484 24 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 7265 -492 24 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 7615 -498 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 7968 -506 24 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 8326 -511 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 8687 -517 24 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 9052 -522 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 9420 -527 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 9790 -533 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 10164 -536 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 10540 -540 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 10918 -544 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 11299 -547 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 11681 -550 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 12065 -553 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 12450 -556 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 12837 -558 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 13226 -559 23 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 10453 +558 28 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 10264 +556 28 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 10076 +554 28 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 9889 +552 28 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 9703 +550 28 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 9518 +547 27 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 9335 +545 27 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 9152 +542 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 8971 +540 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 8791 +537 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 8613 +534 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 8436 +531 27 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 8260 +528 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 8086 +524 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 7913 +520 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 7742 +517 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 7573 +513 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 7405 +509 27 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 7239 +505 27 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 7075 +501 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 6913 +497 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 6752 +492 27 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 6593 +487 26 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 6437 +483 26 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6282 +478 26 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6129 +473 26 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 5978 +468 26 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 5829 +463 26 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 5682 +457 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 5537 +452 26 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 5395 +447 26 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5254 +441 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5116 +436 26 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4979 +429 26 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4845 +424 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 4713 +418 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4583 +411 26 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4456 +406 26 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4331 +400 26 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4207 +393 25 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4086 +387 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3968 +349 25 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3917 +410 26 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3685 +394 26 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3465 +379 26 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3256 +364 25 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3058 +350 25 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2869 +334 25 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2690 +318 25 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2522 +303 25 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2364 +288 25 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2216 +274 25 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2076 +313 25 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1890 +252 24 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1765 +246 24 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1646 +238 24 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1534 +231 24 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1428 +223 24 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1329 +217 24 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1236 +210 24 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1148 +203 24 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1066 +196 24 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 989 +190 24 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 917 +183 24 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 849 +176 24 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 786 +170 24 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 727 +163 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 672 +157 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 621 +151 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 573 +145 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 529 +139 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 487 +133 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 449 +127 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 413 +121 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 380 +116 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 350 +111 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 321 +105 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 295 +101 23 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 271 +96 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 248 +90 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 228 +86 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 92 -17 28 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 103 -19 28 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 115 -21 28 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 128 -23 28 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 142 -25 28 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 157 -28 27 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 174 -30 27 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 191 -33 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 210 -35 27 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 230 -38 27 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 252 -41 27 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 275 -44 27 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 299 -47 27 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 325 -51 27 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 352 -55 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 381 -58 27 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 412 -62 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 444 -66 27 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 478 -70 27 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 514 -74 27 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 552 -78 27 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 591 -83 27 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 632 -88 26 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 676 -92 26 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 721 -97 26 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 768 -102 26 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 817 -107 26 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 868 -112 26 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 921 -118 26 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 976 -123 26 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1034 -128 26 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1093 -134 26 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1155 -139 26 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1218 -146 26 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1284 -151 26 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1352 -157 26 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1422 -164 26 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1495 -169 26 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1570 -175 26 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1646 -182 25 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1725 -188 25 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1807 -160 25 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1834 -221 25 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2002 -237 25 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2179 -254 24 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2365 -274 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2565 -290 24 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2776 -306 24 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2999 -319 24 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3231 -335 24 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3472 -350 24 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 3723 -363 24 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3983 -394 24 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 4329 -323 24 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 4604 -329 24 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 4885 -337 24 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 5173 -344 24 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 5467 -352 24 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 5768 -358 24 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6075 -365 24 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 6387 -372 24 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 6705 -379 24 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7028 -385 24 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 7356 -392 24 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 7688 -399 24 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 8025 -405 24 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 8366 -412 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 8711 -418 24 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 9060 -424 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 9412 -430 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 9768 -436 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 10126 -442 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 10488 -448 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 10852 -454 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 11219 -459 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 11589 -464 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 11960 -470 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 12334 -474 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 12710 -479 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 13087 -485 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 13467 -489 23 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 7691 +492 29 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 7534 +488 29 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 7379 +485 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 7225 +481 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7072 +477 28 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 6921 +473 28 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 6772 +469 28 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 6624 +465 28 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 6477 +460 28 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 6332 +455 28 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 6189 +451 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6047 +446 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 5907 +441 27 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 5769 +437 27 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 5632 +432 27 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 5497 +428 27 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 5363 +422 27 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5231 +417 27 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5101 +412 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 4972 +407 26 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 4845 +401 26 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 4720 +396 26 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 4597 +391 26 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4475 +386 26 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4355 +380 26 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4120 +369 26 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 3893 +358 25 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 3672 +347 25 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3458 +335 25 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3252 +313 25 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3063 +302 24 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 2881 +290 24 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2707 +278 24 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2540 +267 24 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2380 +256 24 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2227 +245 24 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2080 +233 23 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1941 +222 23 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1808 +212 23 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1681 +200 23 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1561 +190 23 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1447 +180 23 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1340 +171 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1238 +161 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1142 +152 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1051 +142 22 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 966 +134 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 885 +124 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 810 +116 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 740 +108 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 675 +101 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 613 +93 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 557 +87 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 504 +80 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 455 +74 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 410 +68 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 368 +62 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 330 +56 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 295 +52 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 263 +47 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 234 +43 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 207 +38 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 183 +35 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 0 814 -86 29 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 857 -90 29 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 902 -93 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 948 -97 28 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 995 -101 28 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1044 -105 28 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1095 -109 28 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1147 -113 28 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1200 -118 28 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1255 -123 28 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1312 -127 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1370 -132 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1430 -137 27 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1492 -141 27 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1555 -146 27 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1620 -150 27 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1686 -156 27 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1754 -161 27 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1824 -166 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1895 -171 26 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1968 -177 26 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2043 -182 26 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2120 -187 26 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2198 -192 26 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2278 -198 26 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2443 -209 26 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2616 -220 25 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2795 -231 25 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2981 -243 25 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3175 -265 25 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 3386 -276 24 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 3604 -288 24 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3830 -300 24 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4063 -311 24 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 4303 -322 24 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 4550 -333 24 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 4803 -345 23 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 5064 -356 23 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 5331 -366 23 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 5604 -378 23 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 5884 -388 23 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 6170 -398 23 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 6463 -407 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 6761 -417 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 7065 -426 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 7374 -436 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 7689 -444 22 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 8008 -454 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 8333 -462 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 8663 -470 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 8998 -477 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 9336 -485 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 9680 -491 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 10027 -498 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 10378 -504 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 10733 -510 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 11091 -516 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 11453 -522 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 11818 -526 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 12186 -531 20 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 12557 -535 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 12930 -540 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 13306 -543 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 10850 +538 31 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 10676 +535 31 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 10504 +533 31 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 10333 +531 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 10163 +528 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 9994 +526 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 9826 +523 30 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 9660 +520 30 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 9494 +517 30 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 9330 +514 30 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 9167 +511 30 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 9006 +508 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 8845 +504 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 8686 +501 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 8528 +498 29 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 8372 +495 29 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8217 +492 29 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8063 +488 29 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 7911 +485 29 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 7759 +480 29 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 7610 +477 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 7461 +473 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 7314 +469 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 7169 +466 28 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7024 +461 28 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 6882 +458 28 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 6740 +453 28 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 6600 +449 28 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 6462 +445 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 6325 +441 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6189 +436 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6055 +432 27 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 5922 +427 27 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 5791 +423 27 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 5661 +418 27 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5533 +413 27 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 5406 +409 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5281 +404 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5157 +399 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5035 +394 26 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 4915 +390 26 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 4795 +384 26 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 4678 +380 26 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4447 +369 26 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4223 +359 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4005 +349 25 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3793 +339 25 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3588 +317 25 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3400 +307 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3219 +296 24 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3044 +286 24 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2875 +275 24 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2713 +265 24 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2557 +254 24 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2407 +244 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2263 +234 23 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2126 +225 23 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1994 +215 23 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1867 +204 23 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1747 +195 23 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1632 +186 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1522 +177 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1418 +168 22 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1319 +159 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1224 +150 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1135 +142 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1051 +134 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 971 +126 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 896 +119 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 825 +112 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 758 +104 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 695 +97 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 636 +90 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 581 +84 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 530 +78 20 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 482 +72 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 438 +68 20 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 396 +62 20 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 358 +57 20 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 323 +53 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 290 +48 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 0 394 -40 31 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 420 -43 31 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 448 -45 31 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 477 -47 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 507 -50 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 538 -52 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 570 -55 30 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 604 -58 30 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 638 -61 30 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 674 -64 30 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 711 -67 30 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 750 -70 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 789 -74 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 830 -77 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 872 -80 29 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 916 -83 29 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 961 -86 29 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1007 -90 29 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1055 -93 29 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1103 -98 29 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1154 -101 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1205 -105 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1258 -109 28 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1313 -112 28 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1368 -117 28 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1426 -120 28 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1484 -125 28 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1544 -129 28 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1606 -133 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1669 -137 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1733 -142 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1799 -146 27 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1866 -151 27 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1935 -155 27 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2005 -160 27 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2077 -165 27 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2150 -169 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2225 -174 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2301 -179 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2379 -184 26 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2459 -188 26 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2539 -194 26 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2622 -198 26 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2791 -209 26 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2967 -219 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3149 -229 25 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3337 -239 25 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3532 -261 25 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3744 -271 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3963 -282 24 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4188 -292 24 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4419 -303 24 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 4657 -313 24 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4901 -324 24 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5151 -334 23 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 5407 -344 23 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 5670 -353 23 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 5938 -363 23 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6211 -374 23 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 6491 -383 23 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 6776 -392 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7066 -401 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 7362 -410 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 7663 -419 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 7968 -428 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 8279 -436 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 8595 -444 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 8915 -452 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 9240 -459 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 9569 -466 21 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 9902 -474 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 10239 -481 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 10580 -488 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 10925 -494 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 11274 -500 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 11626 -506 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 11982 -510 20 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 12340 -516 20 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 12702 -521 20 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 13067 -525 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 13434 -530 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 10759 +520 31 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 10598 +517 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 10438 +515 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 10279 +512 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 10122 +510 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 9965 +507 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 9810 +504 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 9656 +501 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 9503 +499 30 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 9351 +495 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 9200 +492 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 9050 +489 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 8902 +486 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 8755 +483 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 8609 +480 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 8464 +476 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 8320 +473 29 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 8178 +470 29 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 8037 +466 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 7897 +463 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 7758 +459 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 7620 +455 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 7484 +452 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 7348 +448 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7214 +444 28 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7082 +441 28 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 6950 +437 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 6820 +433 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 6691 +430 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 6563 +426 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 6436 +421 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6311 +418 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6187 +414 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6064 +410 27 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 5942 +405 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 5822 +402 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 5702 +397 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 5584 +392 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5468 +389 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5352 +384 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5238 +380 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5014 +372 26 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 4794 +362 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4580 +354 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4371 +345 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4167 +323 25 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3981 +314 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3801 +305 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3626 +296 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3456 +287 24 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3291 +278 24 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3132 +269 24 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2978 +261 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2828 +251 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2684 +242 23 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2545 +234 23 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2410 +225 23 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2281 +217 23 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2156 +208 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2036 +200 22 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1920 +192 22 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1809 +184 22 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1703 +176 22 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1600 +168 22 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1503 +161 22 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1409 +153 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 0 747 -57 31 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 786 -60 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 826 -62 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 867 -65 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 910 -67 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 953 -70 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 998 -73 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1044 -76 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1091 -78 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1139 -82 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1188 -85 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1238 -88 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1290 -91 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1343 -94 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1397 -97 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1452 -101 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1508 -104 29 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1566 -107 29 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1625 -111 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1685 -114 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1746 -118 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1808 -122 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1872 -125 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1936 -129 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2002 -133 28 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2070 -136 28 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2138 -140 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2208 -144 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2279 -147 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2351 -151 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2424 -156 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2499 -159 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2575 -163 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2652 -167 27 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2730 -172 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2810 -175 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2890 -180 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2972 -185 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3056 -188 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3140 -193 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3226 -197 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3402 -205 26 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3582 -215 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3768 -223 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3959 -232 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4155 -254 25 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4369 -263 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4589 -272 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4814 -281 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5044 -290 24 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5279 -299 24 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5520 -308 24 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 5766 -316 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6016 -326 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6272 -335 23 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 6533 -343 23 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 6798 -352 23 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7069 -360 23 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7344 -369 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 7624 -377 22 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 7908 -385 22 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 8197 -393 22 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 8491 -401 22 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 8788 -409 22 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 9091 -416 22 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 9397 -424 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 10118 +520 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 9971 +518 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 9826 +516 30 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 9682 +514 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 9538 +511 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 9396 +509 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 9255 +507 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 9115 +504 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 8975 +501 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 8837 +499 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 8700 +496 29 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 8564 +493 29 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 8429 +491 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 8296 +489 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8163 +486 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 8031 +483 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 7900 +480 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 7771 +478 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 7642 +474 28 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 7515 +472 28 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 7388 +468 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7263 +466 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 7138 +462 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7015 +459 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 6893 +457 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 6771 +453 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 6651 +450 27 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 6532 +446 27 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6414 +443 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6297 +440 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6181 +436 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6066 +433 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 5953 +430 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 5840 +426 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 5728 +423 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5508 +416 26 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5292 +408 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5081 +401 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 4873 +379 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 4670 +356 25 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4487 +349 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4307 +341 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4133 +333 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3962 +325 24 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3797 +317 24 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3636 +310 24 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3479 +302 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3326 +293 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3178 +285 23 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3034 +277 23 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2895 +270 23 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2759 +261 23 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2628 +254 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2501 +246 22 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2378 +238 22 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2258 +230 22 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2143 +222 22 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2032 +215 22 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1925 +208 22 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1821 +200 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 1352 -56 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1405 -58 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1460 -60 30 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1516 -62 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1572 -65 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1630 -67 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1689 -69 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1749 -72 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1809 -75 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1871 -77 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1934 -80 29 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1998 -83 29 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2063 -85 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2130 -87 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2197 -90 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2265 -93 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2334 -96 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2405 -98 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2476 -102 28 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2549 -104 28 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2622 -108 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2697 -110 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2772 -114 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2849 -117 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2927 -119 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3005 -123 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3085 -126 27 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3166 -130 27 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3248 -133 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3331 -136 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3415 -140 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3500 -143 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3587 -146 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3674 -150 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3762 -153 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3942 -160 26 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4126 -168 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4315 -175 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4507 -197 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4704 -220 25 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4921 -227 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5141 -235 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5367 -243 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5596 -251 24 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5831 -259 24 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6070 -266 24 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6313 -274 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6560 -283 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 6812 -291 23 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7068 -299 23 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7329 -306 23 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7593 -315 23 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 7862 -322 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8135 -330 22 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8412 -338 22 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 8692 -346 22 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 8977 -354 22 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 9266 -361 22 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 9559 -368 22 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 9855 -376 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 1.15
MARKET TOTAL 2140 45542 +888
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED