HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUL-25 24000 205 682 23 580 546 91 +170
C MAY-25 23600 147 169 29 180 89 158 +103
P JUN-25 20800 100 65 26 78 78 2011 -45
P MAY-25 22800 86 19 29 23 23 234 -119
C MAY-25 23400 78 267 29 258 130 235 +162
C JUN-25 23600 76 627 24 653 521 130 +194
C JUN-25 27600 75 33 28 38 38 46 +13
C MAY-25 23800 64 103 30 107 91 143 +63
C JUN-25 24000 62 481 24 492 466 897 +160
C JUN-25 23200 56 816 23 837 669 95 +238
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 MAY 2025, TUESDAY 14 MAY 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 7917 +490 0 0 | 0 0 0 0 0
MAY-25 15700 C 0 0 0 0 0 | 0 0 0 7817 +490 0 0 | 0 0 0 0 0
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 7717 +490 0 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 7617 +490 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 7517 +490 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 7417 +490 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 7317 +490 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 7217 +490 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 7117 +490 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 7017 +490 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6917 +490 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6817 +490 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 6717 +490 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 6617 +490 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 6517 +490 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 6417 +490 0 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 6317 +490 0 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 6217 +490 0 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 6117 +490 0 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 6017 +490 0 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5917 +490 0 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5817 +490 0 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5717 +490 0 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5617 +490 0 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 5517 +490 0 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 5417 +490 0 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 5317 +490 0 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 5217 +490 0 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 5117 +490 0 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 5017 +490 0 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4917 +490 0 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4817 +490 0 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4717 +490 0 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4617 +490 0 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4517 +490 0 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4417 +490 0 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4317 +490 0 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 4217 +490 0 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 4117 +490 0 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 4017 +490 0 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3917 +490 0 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3817 +490 0 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3717 +490 0 0 | 961 936 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3617 +490 0 0 | 989 989 0 3 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3517 +490 0 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 3317 +490 0 0 | 991 557 0 22 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 3117 +490 0 0 | 1164 703 0 16 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2917 +490 0 0 | 864 554 0 1 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2717 +490 0 0 | 915 342 0 34 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 2517 +490 0 0 | 922 327 0 303 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2317 +490 0 0 | 935 364 0 34 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 2117 +489 0 0 | 795 320 0 39 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1917 +487 0 0 | 747 275 0 82 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 1717 +484 0 0 | 614 189 0 219 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 1517 +485 0 0 | 755 198 0 379 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 1318 +475 30 0 | 644 176 0 197 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 1119 +460 29 0 | 582 142 0 165 0
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 941 +432 38 0 | 607 142 0 482 0
MAY-25 22800 C 0 0 0 0 0 | 573 777 573 750 +384 34 3 | 777 121 3 143 +1
MAY-25 23000 C 0 0 0 0 0 | 0 0 0 556 +305 29 0 | 1798 119 0 212 0
MAY-25 23200 C 0 0 0 0 0 | 217 217 217 397 +231 28 4 | 962 93 4 185 0
MAY-25 23400 C 0 0 0 0 0 | 158 258 130 267 +162 29 78 | 944 62 78 235 +42
MAY-25 23600 C 0 0 0 0 0 | 95 180 89 169 +103 29 147 | 973 62 147 158 +43
MAY-25 23800 C 0 0 0 0 0 | 107 107 91 103 +63 30 64 | 748 37 64 143 +35
MAY-25 24000 C 0 0 0 0 0 | 26 70 26 61 +37 32 43 | 1185 26 43 285 -21
MAY-25 24200 C 0 0 0 0 0 | 33 33 33 36 +22 33 6 | 989 18 6 209 0
MAY-25 24400 C 0 0 0 0 0 | 9 23 9 21 +12 34 16 | 466 8 16 130 +6
MAY-25 24600 C 0 0 0 0 0 | 6 6 6 12 +7 35 7 | 457 6 7 143 0
MAY-25 24800 C 0 0 0 0 0 | 4 8 4 8 +5 38 30 | 946 4 30 372 0
MAY-25 25000 C 0 0 0 0 0 | 0 0 0 5 +3 39 0 | 704 1 0 197 0
MAY-25 25200 C 0 0 0 0 0 | 0 0 0 3 +2 41 0 | 825 19 0 559 0
MAY-25 25400 C 0 0 0 0 0 | 0 0 0 2 +1 43 0 | 326 7 0 13 0
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 261 18 0 7 0
MAY-25 25800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 585 24 0 19 0
MAY-25 26000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 369 11 0 16 0
MAY-25 26200 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 302 4 0 25 0
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 140 106 0 30 0
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 275 114 0 15 0
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 253 125 0 119 0
MAY-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 296 296 0 7 0
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 282 282 0 7 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 235 207 0 15 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 191 191 0 4 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 175 175 0 4 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 398 | TOTAL CALL 398 5228 +106
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 0 184 0 | 0 0 0 0 0
MAY-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 182 0 | 0 0 0 0 0
MAY-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 179 0 | 0 0 0 0 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 176 0 | 131 131 0 7 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 174 0 | 139 139 0 7 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 171 0 | 0 0 0 0 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 168 0 | 0 0 0 0 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 166 0 | 0 0 0 0 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 0 0 0 0 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 0 0 0 0 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 0 0 0 0 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 0 0 0 0 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 0 0 0 0 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 0 0 0 0 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 0 0 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 0 0 0 0 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 0 0 0 0 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 0 0 0 0 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 0 0 0 0 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 0 0 0 0 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 0 0 0 0 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 322 305 0 96 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 371 256 0 397 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 550 273 0 47 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 572 286 0 38 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 621 232 0 33 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 713 541 0 29 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 642 505 0 15 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 624 93 0 68 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 604 100 0 402 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 630 222 0 75 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 668 95 0 261 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 927 100 0 89 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 765 83 0 67 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 736 92 0 47 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 770 26 0 66 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 1015 24 0 46 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 667 52 0 150 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 939 39 0 27 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 1000 9 0 27 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 1015 47 0 31 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 1074 163 0 27 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 1003 57 0 42 0
MAY-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 1086 2 0 21 0
MAY-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 1179 3 0 43 0
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 985 71 0 60 0
MAY-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 1175 4 0 50 0
MAY-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 1026 21 0 24 0
MAY-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 1093 5 0 756 0
MAY-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 1125 3 0 577 0
MAY-25 21400 P 0 0 0 0 0 | 0 0 0 1 -1 48 0 | 920 8 0 46 0
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 1 -2 43 0 | 995 77 0 41 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 1 -5 39 0 | 977 68 0 389 0
MAY-25 22000 P 0 0 0 0 0 | 0 0 0 1 -12 35 0 | 746 13 0 177 0
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 1 -24 30 0 | 698 14 0 250 0
MAY-25 22400 P 0 0 0 0 0 | 16 16 16 3 -44 30 7 | 950 16 7 274 0
MAY-25 22600 P 0 0 0 0 0 | 32 32 10 8 -75 30 8 | 2700 10 8 403 0
MAY-25 22800 P 0 0 0 0 0 | 23 23 23 19 -119 29 86 | 1189 23 86 234 -15
MAY-25 23000 P 0 0 0 0 0 | 73 73 73 41 -182 29 7 | 2791 73 7 106 0
MAY-25 23200 P 0 0 0 0 0 | 149 166 100 82 -253 29 50 | 1253 100 50 146 +9
MAY-25 23400 P 0 0 0 0 0 | 308 308 179 149 -327 29 20 | 872 179 20 363 0
MAY-25 23600 P 0 0 0 0 0 | 373 373 297 250 -385 29 9 | 1109 297 9 35 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 384 -438 30 0 | 1104 623 0 63 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 541 -456 31 0 | 1166 676 0 11 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 706 -481 29 0 | 1085 1085 0 6 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 890 -491 27 0 | 1075 872 0 10 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1095 -483 35 0 | 1223 981 0 16 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1290 -486 37 0 | 1216 977 0 22 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 1487 -488 38 0 | 1117 1086 0 11 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 1685 -489 39 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 1884 -490 39 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2084 -489 43 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2284 -489 46 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2483 -490 0 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 2683 -490 0 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 2883 -490 0 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3083 -490 0 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3283 -490 0 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3483 -490 0 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3683 -490 0 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 3883 -490 0 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4083 -490 0 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 4283 -490 0 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 4483 -490 0 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 4683 -490 0 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 4883 -490 0 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5083 -490 0 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 5283 -490 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 5483 -490 0 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 5683 -490 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 5883 -490 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 6083 -490 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 6283 -490 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 187 | TOTAL PUT 187 6228 -6
| MONTH PUT/CALL RATIO 0.46
| MONTH TOTAL 585 11456 +100
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 11413 +484 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11213 +484 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11013 +484 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10813 +484 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10613 +484 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10413 +484 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10213 +484 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10113 +484 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10013 +484 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9913 +484 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9813 +484 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9713 +484 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9613 +484 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9513 +484 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9413 +484 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9313 +484 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9213 +484 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9113 +484 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9013 +484 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8913 +484 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8813 +484 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8713 +484 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8613 +484 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8513 +484 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8413 +484 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8313 +484 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8213 +484 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8113 +484 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8013 +484 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7913 +484 0 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7813 +484 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7713 +484 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7613 +484 0 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7513 +484 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7413 +484 0 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7313 +484 0 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7213 +484 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7113 +484 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7013 +484 0 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6913 +484 0 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6813 +484 0 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6713 +484 0 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6613 +484 0 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6513 +484 0 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6413 +483 0 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6313 +483 0 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6213 +483 0 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6113 +483 0 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6013 +483 0 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5913 +483 0 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5813 +482 0 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5714 +483 30 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5614 +483 29 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5514 +482 29 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5414 +482 28 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5314 +481 27 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5214 +481 27 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5115 +481 28 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5015 +480 28 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4915 +480 27 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4816 +480 28 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4716 +478 27 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4617 +478 27 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4517 +477 27 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4418 +476 27 0 | 1389 1389 0 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4319 +475 27 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4220 +474 27 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4121 +473 27 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4023 +472 27 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3924 +470 26 0 | 1508 1452 0 718 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3826 +468 26 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3728 +467 26 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3630 +464 26 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3533 +463 26 0 | 1040 1040 0 5 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3436 +461 26 0 | 1145 997 0 760 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3243 +456 26 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3051 +449 26 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2862 +442 26 0 | 976 976 0 7 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2676 +435 26 0 | 1040 698 0 607 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2492 +425 25 0 | 2300 738 0 1 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2312 +415 25 0 | 994 611 0 40 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2136 +404 25 0 | 748 510 0 11 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1965 +392 25 0 | 923 462 0 11 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1798 +378 25 0 | 823 823 0 2 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1638 +392 25 0 | 1057 555 0 1126 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1484 +376 24 0 | 881 305 0 51 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1336 +356 24 0 | 882 270 0 36 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1198 +329 24 0 | 779 400 0 22 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1067 +305 24 0 | 872 367 0 14 0
JUN-25 23000 C 0 0 0 0 0 | 773 773 773 946 +281 24 2 | 773 285 2 442 0
JUN-25 23200 C 0 0 0 0 0 | 669 837 669 816 +238 23 56 | 837 170 56 95 -40
JUN-25 23400 C 0 0 0 0 0 | 568 737 568 717 +209 23 14 | 737 238 14 62 +12
JUN-25 23600 C 0 0 0 0 0 | 521 653 521 627 +194 24 76 | 1320 248 76 130 +49
JUN-25 23800 C 0 0 0 0 0 | 436 571 436 547 +169 24 6 | 571 224 6 35 +2
JUN-25 24000 C 0 0 0 0 0 | 486 492 466 481 +160 24 62 | 872 158 62 897 -3
JUN-25 24200 C 0 0 0 0 0 | 309 428 309 414 +137 24 34 | 1097 185 34 805 +21
JUN-25 24400 C 0 0 0 0 0 | 264 372 264 359 +120 24 50 | 393 143 50 136 +40
JUN-25 24600 C 0 0 0 0 0 | 240 322 240 311 +106 24 23 | 322 163 23 71 +23
JUN-25 24800 C 0 0 0 0 0 | 206 273 206 268 +92 25 8 | 1080 94 8 211 0
JUN-25 25000 C 0 0 0 0 0 | 208 229 204 232 +79 25 18 | 274 96 18 615 0
JUN-25 25200 C 0 0 0 0 0 | 194 203 194 200 +71 25 10 | 701 113 10 32 +10
JUN-25 25400 C 0 0 0 0 0 | 123 171 120 171 +61 25 32 | 642 58 32 252 +28
JUN-25 25600 C 0 0 0 0 0 | 100 146 100 146 +52 26 15 | 445 50 15 19 +11
JUN-25 25800 C 0 0 0 0 0 | 129 131 129 128 +48 26 4 | 167 94 4 28 +4
JUN-25 26000 C 0 0 0 0 0 | 84 84 84 111 +43 26 2 | 135 67 2 500 -2
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 96 +37 27 0 | 119 74 0 19 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 83 +33 27 0 | 111 48 0 335 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 69 +24 27 0 | 382 382 0 1 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 60 +22 27 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 52 +19 27 0 | 56 56 0 42 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 45 +17 28 0 | 346 323 0 22 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 39 +16 28 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 38 38 38 33 +13 28 75 | 395 38 75 46 -50
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 28 +11 28 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 24 +10 29 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 20 +8 29 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 17 +6 29 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 15 +6 29 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 13 +5 29 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 11 +4 30 0 | 18 16 0 100 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 10 +4 30 0 | 0 0 0 0 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 8 +3 30 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 7 +3 30 0 | 0 0 0 0 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 6 +3 30 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 5 +3 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 487 | TOTAL CALL 487 10817 +105
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 67 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 75 73 0 100 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 92 59 0 150 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 1000 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1395 353 0 18 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1364 1364 0 207 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 300 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 790 785 0 161 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 -4 26 0 | 981 981 0 7 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 -5 25 0 | 322 322 0 1 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1 -6 25 0 | 220 219 0 2131 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 2 -7 26 0 | 552 257 0 2304 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 3 -7 26 0 | 457 272 0 5 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 4 -7 27 0 | 967 967 0 4 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 5 -8 27 0 | 1070 965 0 712 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 6 -9 27 0 | 907 907 0 4 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 7 -10 27 0 | 1315 330 0 201 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 8 -12 27 0 | 827 345 0 7 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 10 -13 27 0 | 759 650 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 11 -15 26 0 | 687 50 0 843 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 13 -16 26 0 | 1454 196 0 207 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 15 -18 26 0 | 1458 235 0 320 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 18 -20 27 0 | 810 139 0 17 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 20 -22 26 0 | 1262 225 0 37 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 23 -25 26 0 | 1309 107 0 1778 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 30 -30 26 0 | 1820 76 0 41 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 39 -36 26 0 | 456 70 0 345 0
JUN-25 20600 P 0 0 0 0 0 | 58 58 58 51 -42 26 8 | 654 58 8 38 +2
JUN-25 20800 P 0 0 0 0 0 | 78 78 78 65 -45 26 100 | 1214 78 100 2011 +13
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 82 -52 26 0 | 900 145 0 252 0
JUN-25 21200 P 0 0 0 0 0 | 111 111 104 98 -65 25 9 | 1430 104 9 12 +5
JUN-25 21400 P 0 0 0 0 0 | 133 133 120 119 -78 25 8 | 319 120 8 34 +5
JUN-25 21600 P 0 0 0 0 0 | 161 161 143 147 -90 25 15 | 1179 143 15 43 +9
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 180 -102 24 0 | 901 231 0 27 0
JUN-25 22000 P 0 0 0 0 0 | 235 235 235 218 -117 24 2 | 1089 235 2 424 +2
JUN-25 22200 P 0 0 0 0 0 | 282 284 282 262 -133 24 4 | 1206 282 4 194 +4
JUN-25 22400 P 0 0 0 0 0 | 343 343 339 313 -149 24 4 | 878 339 4 30 +1
JUN-25 22600 P 0 0 0 0 0 | 375 375 375 371 -166 24 2 | 868 375 2 246 +2
JUN-25 22800 P 0 0 0 0 0 | 500 500 446 437 -196 23 4 | 970 446 4 54 +4
JUN-25 23000 P 0 0 0 0 0 | 506 506 506 514 -221 23 2 | 3650 506 2 212 0
JUN-25 23200 P 0 0 0 0 0 | 709 709 599 604 -244 23 20 | 978 599 20 43 +20
JUN-25 23400 P 0 0 0 0 0 | 758 759 693 705 -267 23 10 | 948 693 10 8 +6
JUN-25 23600 P 0 0 0 0 0 | 801 807 801 815 -290 24 4 | 959 801 4 9 +2
JUN-25 23800 P 0 0 0 0 0 | 919 919 919 935 -300 24 2 | 919 919 2 2 +2
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1038 -355 23 0 | 0 0 0 0 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1192 -365 24 0 | 0 0 0 750 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1335 -382 24 0 | 0 0 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1489 -393 24 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1661 -391 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 1824 -402 25 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1991 -413 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2163 -421 26 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2338 -430 26 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2516 -438 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2698 -444 26 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2882 -449 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3068 -454 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3257 -458 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3447 -461 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3638 -465 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3831 -467 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4024 -470 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4219 -472 28 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4414 -474 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4611 -474 29 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4807 -476 29 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5004 -478 29 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5202 -478 29 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5400 -479 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5598 -480 30 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5797 -480 30 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5995 -481 30 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6194 -481 30 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6393 -482 30 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6592 -482 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 194 | TOTAL PUT 194 16373 +77
| MONTH PUT/CALL RATIO 0.39
| MONTH TOTAL 681 27190 +182
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 7648 +488 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7549 +489 30 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7449 +488 30 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7349 +488 29 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7249 +488 29 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7149 +488 28 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7049 +487 28 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 6949 +487 28 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 6850 +488 29 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6750 +487 28 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 6650 +486 28 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6550 +486 28 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6451 +486 28 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6351 +485 28 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6252 +486 28 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6152 +485 28 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6053 +485 28 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 5953 +484 27 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 5854 +483 28 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5755 +483 28 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 5656 +482 27 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5557 +482 27 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5458 +481 27 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5359 +480 27 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5261 +479 27 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5162 +478 27 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5064 +477 27 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 4966 +476 27 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 4868 +475 27 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4770 +473 27 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4672 +471 27 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4575 +470 26 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4478 +468 26 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4381 +466 26 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4285 +465 26 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4189 +463 26 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4093 +461 26 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 3998 +459 26 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3903 +456 26 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3809 +454 26 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3714 +450 26 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3621 +448 26 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3528 +445 26 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3344 +439 26 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3162 +432 25 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2983 +424 25 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2807 +415 25 0 | 0 0 0 0 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2634 +405 25 0 | 0 0 0 0 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2466 +396 25 0 | 0 0 0 0 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2301 +384 25 0 | 968 936 0 14 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2141 +373 24 0 | 884 884 0 7 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1985 +360 24 0 | 977 977 0 7 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1835 +392 24 0 | 734 659 0 7 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1690 +374 24 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1551 +357 24 0 | 1127 1109 0 14 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1388 +309 23 0 | 1178 547 0 21 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1254 +276 22 0 | 0 0 0 0 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1141 +259 23 0 | 452 452 0 7 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 1029 +236 22 0 | 648 307 0 35 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 930 +220 22 0 | 818 561 0 14 0
JUL-25 23600 C 0 0 0 0 0 | 0 0 0 839 +202 23 0 | 0 0 0 0 0
JUL-25 23800 C 0 0 0 0 0 | 0 0 0 758 +186 23 0 | 464 464 0 5 0
JUL-25 24000 C 0 0 0 0 0 | 569 580 546 682 +170 23 205 | 600 546 205 91 -109
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 613 +155 23 0 | 0 0 0 0 0
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 552 +143 23 0 | 0 0 0 0 0
JUL-25 24600 C 0 0 0 0 0 | 0 0 0 496 +132 23 0 | 0 0 0 0 0
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 444 +120 24 0 | 0 0 0 0 0
JUL-25 25000 C 0 0 0 0 0 | 0 0 0 398 +110 24 0 | 0 0 0 0 0
JUL-25 25200 C 0 0 0 0 0 | 0 0 0 356 +100 24 0 | 0 0 0 0 0
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 318 +89 24 0 | 0 0 0 0 0
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 286 +82 24 0 | 0 0 0 0 0
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 255 +74 24 0 | 0 0 0 0 0
JUL-25 26000 C 0 0 0 0 0 | 0 0 0 227 +67 25 0 | 177 162 0 50 0
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 202 +58 25 0 | 0 0 0 0 0
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 181 +54 25 0 | 0 0 0 0 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 162 +48 25 0 | 0 0 0 0 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 144 +44 25 0 | 0 0 0 0 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 129 +41 25 0 | 0 0 0 0 0
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 115 +40 26 0 | 0 0 0 0 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 104 +38 26 0 | 0 0 0 0 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 90 +32 26 0 | 0 0 0 0 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 80 +29 26 0 | 0 0 0 0 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 71 +26 26 0 | 0 0 0 0 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 63 +23 26 0 | 0 0 0 0 0
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 55 +20 26 0 | 0 0 0 0 0
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 49 +18 27 0 | 0 0 0 0 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 44 +17 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 205 | TOTAL CALL 205 272 -109
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 1 0 31 0 | 0 0 0 0 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 -4 25 0 | 0 0 0 0 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 -5 25 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 2 -5 26 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 3 -5 27 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 4 -5 27 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 5 -5 27 0 | 0 0 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 6 -6 28 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 7 -6 28 0 | 0 0 0 0 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 8 -7 27 0 | 0 0 0 0 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 9 -7 27 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 10 -8 27 0 | 0 0 0 0 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 11 -9 27 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 13 -10 27 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 14 -11 27 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 16 -12 27 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 18 -13 27 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 20 -14 27 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 22 -16 27 0 | 0 0 0 0 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 24 -18 27 0 | 0 0 0 0 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 27 -19 26 0 | 212 206 0 21 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 30 -21 26 0 | 215 215 0 7 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 33 -23 26 0 | 236 227 0 28 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 37 -24 26 0 | 0 0 0 0 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 41 -26 26 0 | 0 0 0 0 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 45 -28 26 0 | 246 246 0 7 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 50 -33 26 0 | 0 0 0 0 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 55 -35 26 0 | 964 884 0 14 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 61 -38 26 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 68 -40 26 0 | 0 0 0 0 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 75 -42 26 0 | 974 974 0 7 0
JUL-25 20000 P 0 0 0 0 0 | 0 0 0 82 -46 26 0 | 994 994 0 7 0
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 98 -52 26 0 | 0 0 0 0 0
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 117 -58 26 0 | 0 0 0 0 0
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 139 -61 25 0 | 1000 1000 0 7 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 163 -66 25 0 | 208 208 0 7 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 187 -76 25 0 | 363 363 0 7 0
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 215 -87 25 0 | 440 440 0 7 0
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 247 -100 24 0 | 0 0 0 0 0
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 284 -113 24 0 | 335 335 0 6 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 327 -126 24 0 | 0 0 0 0 0
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 375 -142 24 0 | 0 0 0 0 0
JUL-25 22200 P 0 0 0 0 0 | 0 0 0 429 -159 24 0 | 975 975 0 7 0
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 488 -179 23 0 | 0 0 0 0 0
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 558 -196 23 0 | 0 0 0 0 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 636 -214 23 0 | 1106 1106 0 7 0
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 722 -229 23 0 | 0 0 0 0 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 816 -247 23 0 | 1275 970 0 21 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 918 -265 23 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 1029 -283 24 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 1146 -301 24 0 | 1231 1231 0 7 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 1276 -310 24 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 1406 -307 24 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 1543 -319 24 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1674 -343 24 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1810 -365 24 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 1962 -376 24 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 2119 -385 24 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 2280 -394 24 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 2444 -404 24 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2613 -411 25 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2784 -418 25 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2959 -424 25 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 3136 -431 25 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 3315 -437 25 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3497 -441 25 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3681 -446 25 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3866 -450 26 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 4053 -454 26 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 4242 -457 26 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 4432 -460 26 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4623 -463 26 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4815 -466 26 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 5007 -469 26 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 5201 -471 27 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 5396 -472 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 167 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 205 439 -109
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 6402 +488 27 0 | 0 0 0 0 0
AUG-25 17200 C 0 0 0 0 0 | 0 0 0 6303 +487 27 0 | 0 0 0 0 0
AUG-25 17300 C 0 0 0 0 0 | 0 0 0 6205 +488 27 0 | 0 0 0 0 0
AUG-25 17400 C 0 0 0 0 0 | 0 0 0 6106 +487 27 0 | 0 0 0 0 0
AUG-25 17500 C 0 0 0 0 0 | 0 0 0 6008 +487 27 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 5910 +487 27 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 5812 +486 27 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 5714 +485 27 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 5616 +485 27 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 5519 +484 27 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 5422 +484 27 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 5325 +483 27 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 5228 +482 27 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 5131 +480 26 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 5035 +480 26 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 4939 +478 26 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 4844 +478 26 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 4748 +476 26 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4654 +475 26 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 4559 +473 26 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 4465 +472 26 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4371 +470 26 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 4278 +468 26 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 4185 +466 26 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 4093 +464 26 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 4001 +461 26 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3910 +459 26 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3819 +456 26 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 3729 +454 25 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3639 +450 25 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 3462 +444 25 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 3288 +437 25 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 3116 +428 25 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2948 +419 25 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2784 +411 25 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2623 +400 25 0 | 0 0 0 0 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2466 +389 24 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2313 +377 24 0 | 0 0 0 0 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 2164 +364 24 0 | 0 0 0 0 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 2020 +401 24 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1881 +384 24 0 | 1361 1361 0 1 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1747 +366 24 0 | 1291 1291 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1569 +299 22 0 | 1155 1155 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1449 +284 22 0 | 1062 1062 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1334 +267 22 0 | 0 0 0 0 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1225 +246 22 0 | 0 0 0 0 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1122 +225 22 0 | 0 0 0 0 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 1032 +211 22 0 | 0 0 0 0 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 949 +199 23 0 | 0 0 0 0 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 872 +188 23 0 | 0 0 0 0 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 799 +176 23 0 | 0 0 0 0 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 732 +165 23 0 | 0 0 0 0 0
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 669 +152 23 0 | 0 0 0 0 0
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 611 +142 23 0 | 0 0 0 0 0
AUG-25 25000 C 0 0 0 0 0 | 0 0 0 557 +127 23 0 | 0 0 0 0 0
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 507 +116 23 0 | 0 0 0 0 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 462 +106 23 0 | 0 0 0 0 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 421 +99 24 0 | 0 0 0 0 0
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 383 +89 24 0 | 0 0 0 0 0
AUG-25 26000 C 0 0 0 0 0 | 0 0 0 350 +83 24 0 | 0 0 0 0 0
AUG-25 26200 C 0 0 0 0 0 | 0 0 0 320 +80 24 0 | 0 0 0 0 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 292 +76 24 0 | 342 338 0 14 0
AUG-25 26600 C 0 0 0 0 0 | 0 0 0 265 +72 24 0 | 0 0 0 0 0
AUG-25 26800 C 0 0 0 0 0 | 0 0 0 242 +69 25 0 | 0 0 0 0 0
AUG-25 27000 C 0 0 0 0 0 | 0 0 0 220 +65 25 0 | 0 0 0 0 0
AUG-25 27200 C 0 0 0 0 0 | 0 0 0 200 +65 25 0 | 0 0 0 0 0
AUG-25 27400 C 0 0 0 0 0 | 0 0 0 180 +60 25 0 | 0 0 0 0 0
AUG-25 27600 C 0 0 0 0 0 | 0 0 0 163 +56 25 0 | 0 0 0 0 0
AUG-25 27800 C 0 0 0 0 0 | 0 0 0 142 +46 25 0 | 0 0 0 0 0
AUG-25 28000 C 0 0 0 0 0 | 0 0 0 128 +43 25 0 | 0 0 0 0 0
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 115 +39 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 18 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 12 -1 27 0 | 0 0 0 0 0
AUG-25 17200 P 0 0 0 0 0 | 0 0 0 13 -2 27 0 | 0 0 0 0 0
AUG-25 17300 P 0 0 0 0 0 | 0 0 0 15 -1 27 0 | 0 0 0 0 0
AUG-25 17400 P 0 0 0 0 0 | 0 0 0 16 -2 27 0 | 0 0 0 0 0
AUG-25 17500 P 0 0 0 0 0 | 0 0 0 18 -2 27 0 | 0 0 0 0 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 20 -2 27 0 | 0 0 0 0 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 22 -3 27 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 24 -4 27 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 26 -4 27 0 | 0 0 0 0 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 29 -5 27 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 32 -5 27 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 35 -6 27 0 | 0 0 0 0 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 38 -7 27 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 41 -9 26 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 45 -9 26 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 49 -11 26 0 | 0 0 0 0 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 54 -11 26 0 | 0 0 0 0 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 58 -13 26 0 | 0 0 0 0 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 64 -14 26 0 | 0 0 0 0 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 69 -16 26 0 | 0 0 0 0 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 75 -17 26 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 81 -19 26 0 | 0 0 0 0 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 88 -21 26 0 | 0 0 0 0 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 95 -23 26 0 | 0 0 0 0 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 103 -25 26 0 | 0 0 0 0 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 111 -32 26 0 | 0 0 0 0 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 120 -34 26 0 | 0 0 0 0 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 129 -38 26 0 | 0 0 0 0 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 143 -37 26 0 | 0 0 0 0 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 154 -40 26 0 | 0 0 0 0 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 177 -47 25 0 | 0 0 0 0 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 203 -55 25 0 | 0 0 0 0 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 228 -68 25 0 | 0 0 0 0 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 257 -80 25 0 | 0 0 0 0 0
AUG-25 21000 P 0 0 0 0 0 | 0 0 0 289 -92 25 0 | 0 0 0 0 0
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 326 -108 24 0 | 0 0 0 0 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 366 -121 24 0 | 0 0 0 0 0
AUG-25 21600 P 0 0 0 0 0 | 418 418 418 412 -135 24 7 | 418 418 7 7 +7
AUG-25 21800 P 0 0 0 0 0 | 0 0 0 464 -145 24 0 | 0 0 0 0 0
AUG-25 22000 P 0 0 0 0 0 | 0 0 0 520 -159 24 0 | 0 0 0 0 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 583 -172 24 0 | 0 0 0 0 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 653 -185 24 0 | 0 0 0 0 0
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 728 -202 24 0 | 0 0 0 0 0
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 810 -216 24 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 899 -230 24 0 | 0 0 0 0 0
AUG-25 23200 P 0 0 0 0 0 | 0 0 0 995 -243 24 0 | 0 0 0 0 0
AUG-25 23400 P 0 0 0 0 0 | 0 0 0 1098 -257 24 0 | 0 0 0 0 0
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 1205 -278 24 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 1322 -291 24 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 1437 -310 24 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 1564 -278 24 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 1697 -286 24 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 1835 -295 24 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 1940 -340 24 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 2084 -351 24 0 | 0 0 0 0 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 2233 -360 24 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 2386 -369 24 0 | 0 0 0 0 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 2542 -378 24 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 2702 -386 24 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 2866 -393 24 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 3032 -400 24 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 3202 -407 24 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 3374 -413 24 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 3548 -419 24 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 3725 -425 24 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 3904 -430 25 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 4085 -434 25 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 4268 -438 25 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 4452 -443 25 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 4638 -446 25 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 4825 -450 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 7 +7
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 7 25 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 9772 +481 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9672 +481 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9572 +480 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9473 +481 28 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9373 +481 28 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9273 +481 28 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9173 +481 27 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9073 +480 27 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8973 +480 26 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8873 +479 26 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8773 +479 26 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8674 +480 27 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8574 +479 27 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8474 +479 26 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8374 +478 26 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8275 +478 27 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8175 +477 26 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8075 +477 26 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7976 +477 26 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7876 +476 26 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7777 +476 26 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7678 +475 26 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7578 +474 26 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7479 +474 26 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7380 +473 26 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7281 +473 26 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7182 +472 26 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7083 +471 26 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6984 +470 26 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6885 +468 26 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6787 +468 26 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6689 +467 26 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6590 +466 26 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6492 +465 26 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6394 +463 26 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6297 +463 26 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6199 +461 26 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6102 +460 26 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6004 +458 25 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5907 +456 25 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5811 +455 25 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5714 +453 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5618 +451 25 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5522 +449 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5427 +448 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5332 +446 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5237 +444 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5142 +441 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5048 +439 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4954 +437 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4861 +435 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4768 +432 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4676 +430 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4584 +428 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4492 +424 25 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4401 +422 25 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4311 +419 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4221 +416 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4132 +413 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4043 +410 25 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3955 +407 25 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3868 +404 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3781 +400 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3695 +397 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3610 +394 24 0 | 1835 1828 0 50 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3442 +387 24 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3277 +380 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3115 +372 24 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2957 +364 24 0 | 1557 1557 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2802 +355 24 0 | 1460 1460 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2652 +348 24 0 | 1368 1368 0 1 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2505 +339 24 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2363 +331 24 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2225 +322 24 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2091 +339 24 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1962 +326 24 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1837 +315 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1710 +289 23 0 | 0 0 0 220 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1596 +271 23 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1483 +253 23 0 | 1099 556 0 540 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1382 +241 23 0 | 485 485 0 5 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1287 +227 23 0 | 1803 1497 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1194 +215 23 0 | 515 453 0 5 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1111 +203 23 0 | 488 474 0 310 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1034 +192 23 0 | 760 423 0 11 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 958 +180 23 0 | 422 410 0 20 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 886 +167 23 0 | 431 431 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 825 +157 23 0 | 407 407 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 762 +147 23 0 | 0 0 0 800 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 707 +141 24 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 651 +125 24 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 605 +118 24 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 558 +109 24 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 515 +101 24 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 477 +95 24 0 | 688 688 0 1 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 439 +87 24 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 409 +84 24 0 | 683 628 0 2 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 376 +76 24 0 | 642 642 0 1 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 344 +68 24 0 | 559 559 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 318 +65 24 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 294 +69 24 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 272 +66 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 251 +63 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 233 +61 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 215 +58 25 0 | 0 0 0 350 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 197 +53 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 182 +51 25 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 167 +47 25 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 154 +44 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 141 +41 25 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 130 +39 25 0 | 0 0 0 0 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 120 +37 25 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 110 +34 26 0 | 0 0 0 0 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 101 +32 26 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 93 +30 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2331 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 1 0 29 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 -4 24 0 | 0 0 0 1500 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 -5 24 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 -6 24 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 -7 23 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 2 -7 24 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 3 -7 25 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 4 -7 26 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 5 -8 26 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 6 -8 26 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 7 -8 26 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 8 -9 26 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 9 -9 26 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 10 -10 26 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 11 -11 26 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 12 -12 26 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 13 -14 26 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 15 -14 26 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 17 -15 26 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 18 -16 26 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 20 -17 26 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 22 -19 26 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 25 -19 26 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 27 -21 26 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 30 -22 26 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 32 -24 25 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 35 -26 25 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 39 -27 25 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 42 -29 25 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 46 -31 25 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 50 -33 25 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 55 -34 25 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 60 -36 25 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 65 -38 25 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 70 -41 25 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 76 -43 25 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 82 -45 25 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 89 -47 25 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 96 -50 25 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 104 -52 25 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 112 -54 25 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 120 -58 25 0 | 1347 1347 0 7 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 129 -60 25 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 139 -63 25 0 | 1437 1437 0 7 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 149 -66 25 0 | 1304 1304 0 7 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 160 -69 25 0 | 1527 1346 0 14 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 171 -72 25 0 | 1575 1390 0 14 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 183 -83 25 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 196 -86 25 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 209 -87 24 0 | 1528 1528 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 230 -81 25 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 245 -81 25 0 | 0 0 0 1475 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 278 -82 25 0 | 370 358 0 4 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 314 -86 25 0 | 407 395 0 4 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 348 -94 24 0 | 448 436 0 3 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 385 -103 24 0 | 1849 479 0 2 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 428 -112 24 0 | 1611 525 0 3 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 473 -128 24 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 521 -142 24 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 578 -151 23 0 | 1188 1188 0 1 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 637 -160 23 0 | 1280 853 0 7 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 702 -176 23 0 | 1365 917 0 7 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 772 -184 23 0 | 1565 1474 0 2 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 848 -200 23 0 | 1599 1599 0 1 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 932 -206 23 0 | 0 0 0 320 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1017 -223 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1112 -235 23 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1209 -249 23 0 | 0 0 0 125 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1313 -261 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1422 -267 23 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1539 -280 23 0 | 0 0 0 300 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1650 -303 23 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1775 -325 23 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1906 -334 23 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2042 -343 23 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2201 -332 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2344 -340 24 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2491 -348 24 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2642 -355 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2796 -362 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2953 -369 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3113 -376 24 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3276 -382 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3441 -388 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3609 -394 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3780 -398 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3952 -404 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4127 -408 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4303 -413 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4481 -417 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4661 -421 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4843 -424 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5025 -429 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5210 -431 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5395 -435 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5582 -438 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5769 -441 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5958 -443 25 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6148 -445 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6338 -448 26 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6529 -450 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6721 -452 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3810 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 6141 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 11912 +482 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11712 +482 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11512 +482 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11312 +481 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11113 +482 26 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10913 +481 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10713 +481 25 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10513 +480 24 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10314 +480 25 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10114 +479 25 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9915 +478 25 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9715 +477 24 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9516 +476 25 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9317 +474 24 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9119 +474 25 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8920 +471 24 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8722 +470 24 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8525 +469 25 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8426 +467 25 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8327 +466 24 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8229 +465 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8130 +464 24 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8032 +463 24 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7934 +461 24 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7836 +460 24 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7738 +458 24 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7641 +458 24 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7543 +456 24 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7446 +454 24 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7349 +453 24 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7252 +451 24 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7156 +450 24 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7059 +447 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6963 +446 24 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6867 +444 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6772 +442 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6676 +440 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6581 +438 24 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6487 +436 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6392 +434 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6298 +431 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6205 +430 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6111 +427 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6018 +425 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5926 +423 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5834 +421 24 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5742 +418 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5651 +416 24 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5560 +413 24 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5469 +410 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5379 +407 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5290 +405 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5201 +402 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5113 +399 24 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5025 +396 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4938 +394 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4851 +390 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4765 +388 24 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4679 +384 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4594 +381 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4510 +378 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4427 +376 24 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4344 +373 24 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4261 +369 24 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4180 +366 24 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4099 +363 24 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4019 +360 24 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3939 +356 24 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3783 +351 23 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3629 +344 23 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3479 +337 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3332 +331 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3188 +324 23 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3048 +318 23 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2911 +311 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2778 +305 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2649 +299 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2523 +315 23 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2401 +303 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2282 +294 23 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2176 +293 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2063 +281 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1958 +273 23 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1845 +251 23 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1747 +243 23 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1646 +227 23 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1560 +221 23 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1475 +211 23 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1401 +204 23 0 | 1654 1631 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1324 +198 23 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1251 +188 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1173 +173 23 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1112 +167 23 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1049 +156 23 0 | 0 0 0 0 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 985 +138 23 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 935 +137 23 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 885 +134 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 831 +125 23 0 | 0 0 0 0 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 786 +116 23 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 745 +114 23 0 | 0 0 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 701 +107 23 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 661 +100 24 0 | 0 0 0 0 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 624 +95 24 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 588 +89 24 0 | 0 0 0 0 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 555 +93 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 523 +89 24 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 493 +86 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 453 +71 24 0 | 0 0 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 426 +68 24 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 400 +64 24 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 375 +60 24 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 352 +56 24 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 330 +53 24 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 310 +50 24 0 | 0 0 0 0 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 291 +48 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 273 +45 24 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 256 +42 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 240 +40 24 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 211 +35 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 185 +31 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 162 +27 24 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 143 +25 24 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 125 +21 24 0 | 155 100 0 200 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 110 +19 25 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 96 +16 25 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 85 +15 25 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 1 0 29 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 -4 24 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 -5 23 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 2 -6 24 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 3 -6 24 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 4 -7 25 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5 -9 24 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 7 -9 25 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 8 -12 24 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 10 -13 24 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 13 -14 25 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 14 -16 25 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 15 -17 24 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 17 -18 25 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 18 -19 24 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 20 -20 24 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 22 -22 24 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 24 -23 24 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 26 -25 24 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 29 -25 24 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 31 -27 24 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 34 -29 24 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 37 -30 24 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 40 -32 24 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 44 -33 24 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 47 -36 24 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 51 -37 24 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 55 -39 24 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 60 -41 24 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 64 -43 24 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 69 -45 24 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 75 -47 24 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 80 -49 24 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 86 -52 24 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 93 -53 24 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 99 -56 24 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 106 -58 24 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 114 -60 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 122 -62 24 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 130 -65 24 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 139 -67 24 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 148 -70 24 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 157 -73 24 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 167 -76 24 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 178 -78 24 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 255 255 255 189 -81 24 15 | 255 255 15 15 +15
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 201 -84 24 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 213 -87 24 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 226 -89 24 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 239 -93 24 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 253 -95 24 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 267 -99 24 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 282 -102 24 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 298 -105 24 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 315 -107 24 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 332 -110 24 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 349 -114 24 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 368 -125 24 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 387 -127 24 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 407 -127 24 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 470 470 470 440 -116 24 50 | 470 470 50 350 +50
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 485 -117 24 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 533 -117 24 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 584 -119 24 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 637 -126 24 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 691 -127 24 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 745 -149 23 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 807 -156 23 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 870 -166 23 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 941 -170 23 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1011 -181 23 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1087 -190 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1168 -199 23 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1250 -210 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1344 -215 23 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1438 -227 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1535 -235 23 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1637 -239 23 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1743 -256 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1853 -267 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1965 -279 23 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2088 -296 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2208 -308 23 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2338 -314 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2473 -318 23 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2608 -325 23 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2745 -333 23 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2886 -340 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3029 -347 23 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3175 -354 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3324 -360 23 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3476 -366 23 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3630 -372 23 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3786 -378 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3945 -384 23 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4106 -389 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4269 -394 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4435 -398 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4602 -403 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4771 -407 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4941 -412 24 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5114 -415 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5288 -419 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5463 -423 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5640 -427 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5818 -430 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5998 -433 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6179 -435 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6361 -438 24 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6544 -441 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6728 -443 24 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7099 -448 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7473 -452 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7850 -456 24 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8231 -458 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8613 -462 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8998 -464 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9384 -467 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9773 -468 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 65 | TOTAL PUT 65 1788 +65
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 65 2088 +65
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 7831 +458 24 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 7736 +457 24 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 7641 +455 24 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 7547 +454 24 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 7452 +451 24 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 7358 +450 24 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 7265 +449 24 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 7171 +446 24 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 7078 +445 24 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 6985 +442 24 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 6893 +441 24 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 6801 +439 24 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 6709 +436 24 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 6618 +435 24 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 6527 +432 24 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 6437 +431 24 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 6347 +428 24 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 6257 +426 24 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 6168 +424 24 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 6079 +421 24 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 5991 +419 24 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 5903 +416 24 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 5816 +414 24 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 5729 +412 24 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5643 +409 24 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5557 +406 24 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5472 +404 24 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5387 +401 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5303 +399 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5219 +396 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5137 +394 24 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5054 +391 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4972 +388 24 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4891 +385 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4811 +383 24 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4731 +380 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4651 +376 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4573 +374 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4495 +371 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4417 +368 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4340 +364 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4264 +361 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4189 +359 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4041 +353 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3895 +347 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3752 +341 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3612 +334 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3475 +328 23 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3342 +323 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3211 +316 23 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3083 +310 23 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2959 +304 23 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2837 +308 23 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2719 +300 23 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2604 +292 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2512 +303 23 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2403 +300 23 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2301 +294 23 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2176 +262 23 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2079 +253 23 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1986 +245 23 0 | 2840 2840 0 7 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1896 +231 23 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1809 +220 23 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1726 +212 23 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1647 +208 23 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1578 +207 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1504 +195 23 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1434 +190 23 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1363 +175 23 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1299 +167 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1222 +144 23 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1165 +138 23 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1110 +132 23 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1058 +125 23 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1008 +119 23 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 960 +121 23 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 915 +118 23 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 872 +116 23 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 829 +111 23 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 787 +106 23 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 748 +102 23 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 710 +97 23 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 674 +93 23 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 639 +88 23 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 606 +84 23 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 575 +80 23 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 545 +76 23 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 517 +73 23 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 490 +69 23 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 464 +66 23 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 440 +63 23 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 417 +60 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 39 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 69 -33 24 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 74 -34 24 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 79 -36 24 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 85 -37 24 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 90 -40 24 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 96 -41 24 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 103 -42 24 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 109 -45 24 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 116 -46 24 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 123 -49 24 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 131 -50 24 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 139 -52 24 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 147 -55 24 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 156 -56 24 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 165 -59 24 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 175 -60 24 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 185 -63 24 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 195 -65 24 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 206 -67 24 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 217 -70 24 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 229 -72 24 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 241 -75 24 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 254 -77 24 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 267 -79 24 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 281 -82 24 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 295 -85 24 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 310 -87 24 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 325 -90 24 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 341 -92 24 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 357 -95 24 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 375 -97 24 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 392 -100 24 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 410 -103 24 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 429 -106 24 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 449 -108 24 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 469 -111 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 489 -115 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 511 -117 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 533 -120 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 555 -123 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 578 -127 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 602 -130 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 627 -132 23 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 679 -138 23 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 733 -144 23 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 790 -138 23 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 850 -141 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 913 -144 23 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 977 -173 23 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1043 -177 23 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1118 -182 23 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1195 -191 23 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1272 -192 23 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1352 -209 23 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1436 -217 23 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1520 -223 23 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1612 -230 23 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1707 -240 23 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1806 -249 23 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1908 -266 23 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2014 -279 23 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2124 -289 23 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2236 -299 23 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2369 -283 23 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2494 -287 23 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2614 -299 23 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2739 -308 23 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2869 -315 23 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3002 -322 23 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3138 -328 23 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3276 -335 23 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3417 -341 23 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3560 -347 23 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3705 -354 23 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3853 -359 23 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4003 -365 23 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4156 -370 23 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4310 -375 23 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4467 -380 23 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4625 -385 23 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4786 -389 23 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 4948 -394 23 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5112 -398 23 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5277 -403 23 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5444 -407 23 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5613 -411 23 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5783 -415 23 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 5955 -418 23 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6128 -422 23 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6302 -425 23 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6478 -428 23 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6655 -431 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 49 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 11445 +482 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11246 +481 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11048 +480 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10850 +479 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10652 +478 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10455 +477 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10258 +475 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10061 +473 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9865 +471 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9670 +469 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9475 +467 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9281 +465 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9087 +462 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8895 +460 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8703 +456 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8512 +453 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8323 +451 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8134 +447 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7947 +444 24 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7760 +439 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7576 +436 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7392 +432 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7211 +428 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7030 +423 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6852 +420 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6675 +415 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6500 +410 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6327 +406 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6155 +400 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5986 +395 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5819 +390 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5655 +386 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5492 +381 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5332 +376 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5174 +370 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5019 +365 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4866 +360 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4716 +355 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4568 +349 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4423 +343 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4281 +338 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4004 +327 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3739 +316 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3485 +302 23 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3270 +323 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3033 +309 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2808 +294 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2597 +279 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2400 +265 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2215 +250 23 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2042 +235 23 0 | 0 0 0 1000 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1882 +220 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1733 +205 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1595 +191 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1468 +208 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1353 +206 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1243 +201 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1142 +196 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1048 +191 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 961 +186 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 881 +181 23 0 | 0 0 0 750 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 807 +176 23 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 739 +171 23 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 677 +166 23 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 619 +161 23 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 566 +155 23 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 518 +150 23 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 473 +144 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 432 +139 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 395 +134 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 361 +128 24 0 | 0 0 0 1000 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 330 +123 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 301 +118 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 275 +113 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 251 +107 24 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 229 +102 24 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 209 +97 24 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 191 +92 24 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 174 +87 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2750 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 6 -6 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 7 -7 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 9 -8 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 11 -9 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 13 -10 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 16 -11 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 19 -13 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 22 -15 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 26 -17 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 31 -19 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 36 -21 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 42 -23 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 48 -26 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 56 -28 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 64 -32 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 73 -35 24 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 84 -37 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 95 -41 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 108 -44 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 121 -49 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 137 -52 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 153 -56 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 172 -60 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 191 -65 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 213 -68 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 236 -73 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 261 -78 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 288 -82 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 316 -88 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 347 -93 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 380 -98 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 416 -102 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 453 -107 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 493 -112 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 535 -118 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 580 -123 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 627 -128 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 677 -133 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 729 -139 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 784 -145 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 842 -150 23 0 | 0 0 0 1500 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 965 -161 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1100 -172 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1246 -187 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1406 -191 23 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1569 -205 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1745 -219 23 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1933 -235 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2136 -249 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2350 -264 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2577 -279 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2817 -294 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3069 -308 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3331 -322 23 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3604 -305 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3914 -282 23 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4204 -287 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4503 -292 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4809 -297 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5122 -302 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5442 -307 23 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5768 -312 23 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6100 -317 23 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6438 -322 23 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6780 -327 23 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7127 -333 23 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7479 -338 23 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7834 -344 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8193 -349 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8556 -354 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8922 -360 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9291 -365 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9662 -370 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 10036 -375 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10412 -381 24 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10790 -386 24 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11170 -391 24 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11552 -396 24 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11935 -401 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2000 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4750 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 11866 +484 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11669 +483 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11473 +482 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11278 +481 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11083 +480 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10889 +479 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10696 +478 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10503 +477 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10311 +475 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10120 +474 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9930 +472 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9741 +471 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9553 +469 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9366 +467 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9180 +464 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8995 +462 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8812 +460 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8630 +457 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8449 +454 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8270 +452 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8092 +448 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7916 +445 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7741 +442 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7569 +439 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7397 +434 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7228 +431 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7061 +428 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6895 +423 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6732 +420 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6570 +415 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6410 +410 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6253 +407 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6098 +402 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5944 +397 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5793 +392 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5644 +387 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5498 +383 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5354 +378 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5212 +373 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5072 +367 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4935 +362 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4800 +357 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4667 +351 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4409 +340 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4161 +329 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3922 +308 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3704 +313 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3481 +302 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3269 +290 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3067 +277 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2877 +266 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2697 +255 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2527 +242 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2368 +232 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2218 +221 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2077 +209 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1944 +231 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1832 +241 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1716 +240 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1607 +238 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1504 +236 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1408 +235 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1318 +233 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1233 +231 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1153 +229 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1079 +227 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1009 +224 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 943 +221 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 882 +218 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 825 +215 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 771 +211 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 721 +207 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 674 +203 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 631 +200 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 590 +196 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 552 +192 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 516 +187 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 482 +182 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 451 +177 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 422 +173 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 395 +168 24 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 21 -5 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 24 -6 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 28 -7 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 33 -8 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 38 -9 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 44 -10 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 51 -11 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 58 -12 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 66 -14 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 75 -15 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 85 -17 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 96 -18 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 108 -20 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 121 -22 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 135 -25 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 150 -27 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 167 -29 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 185 -32 24 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 204 -35 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 225 -37 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 247 -41 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 271 -44 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 296 -47 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 324 -50 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 352 -55 24 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 383 -58 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 416 -61 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 450 -66 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 487 -69 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 525 -74 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 565 -79 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 608 -82 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 653 -87 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 699 -92 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 748 -97 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 799 -102 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 853 -106 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 909 -111 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 967 -116 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1027 -122 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1090 -127 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1155 -132 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1222 -138 23 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1364 -149 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1516 -160 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1677 -177 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1846 -186 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2022 -198 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2210 -209 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2408 -222 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2618 -233 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2838 -244 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3068 -257 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3309 -268 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3558 -280 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3817 -291 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4086 -271 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4387 -248 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4671 -249 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4962 -251 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5259 -253 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5563 -254 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5873 -256 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6188 -258 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6508 -260 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6834 -262 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7164 -265 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7498 -268 24 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7837 -271 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8180 -274 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8526 -278 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8876 -282 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9229 -286 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9586 -289 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9945 -293 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10307 -297 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10671 -302 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11037 -307 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11406 -312 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11777 -316 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12150 -321 24 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 8872 +442 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8705 +440 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8539 +438 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8374 +435 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8210 +432 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8048 +430 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7887 +427 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7727 +424 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7569 +421 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7412 +418 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7257 +415 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7102 +411 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6950 +409 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6798 +405 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6649 +402 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6500 +398 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6354 +395 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6208 +391 26 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6065 +388 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5922 +383 26 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5782 +380 26 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5643 +376 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5505 +372 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5370 +368 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5236 +364 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4972 +355 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4716 +347 25 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4466 +338 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4223 +329 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3987 +320 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3758 +310 24 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3537 +301 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3322 +291 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3115 +270 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2926 +260 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2745 +250 23 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2571 +240 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2404 +230 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2245 +221 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2093 +211 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1947 +200 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1809 +191 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1678 +182 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1553 +172 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1435 +163 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1324 +154 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1218 +145 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1119 +137 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1026 +129 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 938 +120 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 856 +112 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 779 +104 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 708 +98 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 641 +90 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 579 +83 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 522 +77 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 469 +71 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 421 +65 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 376 +60 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 335 +54 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 298 +50 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 263 +44 18 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 232 +40 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 569 -48 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 602 -50 28 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 636 -52 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 671 -55 28 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 707 -58 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 745 -60 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 784 -63 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 824 -66 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 866 -69 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 909 -72 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 954 -75 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 999 -79 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1047 -81 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1095 -85 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1146 -88 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1197 -92 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1251 -95 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1305 -99 26 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1362 -102 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1419 -107 26 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1479 -110 26 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1540 -114 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1602 -118 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1667 -122 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1733 -126 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1869 -135 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2013 -143 25 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2163 -152 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2320 -161 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2484 -170 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2655 -180 24 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2834 -189 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3019 -199 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3212 -220 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3423 -230 23 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3642 -240 23 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3868 -250 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4101 -260 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4342 -269 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4590 -279 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4844 -290 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5106 -299 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5375 -308 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5650 -318 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5932 -327 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6221 -336 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6515 -345 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6816 -353 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7123 -361 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7435 -370 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7753 -378 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8076 -386 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8405 -392 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8738 -400 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9076 -407 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9419 -413 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9766 -419 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10118 -425 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10473 -430 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10832 -436 19 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11195 -440 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11560 -446 18 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11929 -450 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 12171 +470 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11990 +468 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11811 +467 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11632 +465 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11454 +463 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11278 +462 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11102 +461 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10927 +459 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10753 +457 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10581 +455 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10409 +453 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10239 +452 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10069 +449 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9901 +448 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9733 +445 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9567 +443 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9402 +440 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9238 +438 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9076 +436 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8914 +433 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8754 +431 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8595 +429 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8437 +426 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8281 +424 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8125 +421 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7971 +418 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7818 +415 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7667 +413 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7517 +410 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7368 +407 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7220 +403 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7074 +400 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6929 +397 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6786 +394 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6644 +391 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6503 +387 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6363 +383 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6226 +381 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6089 +377 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5954 +373 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5820 +369 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5688 +366 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5558 +363 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5301 +355 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5050 +347 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4805 +339 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4566 +331 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4333 +322 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4107 +314 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3887 +305 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3673 +296 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3466 +275 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3277 +266 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3095 +257 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2919 +248 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2750 +239 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2587 +230 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2431 +221 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2281 +212 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2138 +204 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2000 +195 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1869 +186 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1743 +177 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1624 +170 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1510 +161 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1401 +152 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1299 +145 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1201 +136 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1109 +129 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1022 +121 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 940 +114 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 863 +107 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 791 +101 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 723 +94 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 659 +88 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 600 +82 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 544 +75 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 493 +70 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 445 +65 19 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 401 +60 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 360 +55 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 271 -20 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 290 -22 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 311 -23 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 332 -25 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 354 -27 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 378 -28 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 402 -29 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 427 -31 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 453 -33 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 481 -35 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 509 -37 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 539 -38 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 569 -41 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 601 -42 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 633 -45 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 667 -47 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 702 -50 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 738 -52 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 776 -54 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 814 -57 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 854 -59 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 895 -61 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 937 -64 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 981 -66 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1025 -69 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1071 -72 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1118 -75 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1167 -77 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1217 -80 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1268 -83 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1320 -87 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1374 -90 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1429 -93 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1486 -96 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1544 -99 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1603 -103 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1663 -107 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1726 -109 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1789 -113 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1854 -117 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1920 -121 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1988 -124 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2058 -127 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2201 -135 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2350 -143 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2505 -151 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2666 -159 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2833 -168 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3007 -176 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3187 -185 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3373 -194 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3566 -215 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3777 -224 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3995 -233 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4219 -242 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4450 -251 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4687 -260 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4931 -269 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5181 -278 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5438 -286 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5700 -295 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5969 -304 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6243 -313 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6524 -320 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6810 -329 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7101 -338 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7399 -345 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7701 -354 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 8009 -361 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8322 -369 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8640 -376 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8963 -383 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9291 -389 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9623 -396 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9959 -402 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10300 -408 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10644 -415 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10993 -420 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11345 -425 19 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11701 -430 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 12060 -435 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 12052 +457 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11883 +456 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11715 +454 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11548 +453 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11382 +451 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11217 +449 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11053 +448 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10890 +446 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10728 +444 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10567 +442 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10407 +440 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10248 +438 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10091 +436 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9934 +434 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9778 +432 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9624 +430 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9470 +427 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9318 +425 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9166 +422 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9016 +420 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8867 +418 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8719 +415 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8572 +413 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8426 +410 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8282 +408 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8138 +405 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7996 +403 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7855 +400 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7714 +397 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7576 +395 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7438 +392 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7301 +388 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7166 +386 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7031 +382 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6898 +379 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6766 +376 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6636 +374 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6506 +370 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6378 +367 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6251 +364 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6125 +361 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5877 +355 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5633 +347 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5395 +341 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5162 +334 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4934 +327 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4711 +320 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4493 +312 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4280 +305 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4072 +283 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3884 +276 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3701 +268 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3523 +260 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3351 +252 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3184 +244 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3023 +237 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2867 +229 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2716 +221 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2570 +213 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2430 +206 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2294 +198 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2164 +191 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2038 +183 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1918 +177 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1802 +169 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1691 +162 20 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 0 561 -32 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 592 -33 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 624 -35 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 657 -36 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 691 -38 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 726 -40 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 762 -41 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 799 -43 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 837 -45 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 876 -47 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 916 -49 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 957 -51 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1000 -53 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1043 -55 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1087 -57 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1133 -59 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1179 -62 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1227 -64 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1275 -67 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1325 -69 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1376 -71 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1428 -74 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1481 -76 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1535 -79 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1591 -81 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1647 -84 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1705 -86 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1764 -89 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1823 -92 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1885 -94 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1947 -97 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2010 -101 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2075 -103 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2140 -107 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2207 -110 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2275 -113 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2345 -115 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2415 -119 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2487 -122 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2560 -125 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2634 -128 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2786 -134 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2942 -142 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3104 -148 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3271 -155 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3443 -162 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3620 -169 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3802 -177 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3989 -184 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4181 -206 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4393 -213 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4610 -221 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4832 -229 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5060 -237 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5293 -245 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5532 -252 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5776 -260 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 6025 -268 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6279 -276 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6539 -283 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6803 -291 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 7073 -298 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7347 -306 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7627 -312 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7911 -320 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8200 -327 20 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 11362 +466 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11206 +464 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11052 +463 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10899 +462 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10746 +460 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10595 +459 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10444 +457 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10295 +456 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10146 +454 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9999 +453 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9852 +452 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9707 +451 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9562 +449 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9418 +447 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9276 +445 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9134 +443 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8993 +441 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8854 +440 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8715 +438 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8577 +436 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8441 +435 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8305 +433 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8170 +430 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8036 +428 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7904 +427 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7772 +424 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7641 +422 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7512 +420 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7383 +418 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7255 +415 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7128 +413 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7003 +411 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6878 +408 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6754 +405 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6632 +403 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6390 +398 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6152 +393 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5918 +388 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5689 +382 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5463 +376 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5242 +370 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5026 +365 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4813 +342 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4605 +320 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4417 +314 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4234 +307 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4056 +301 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3882 +294 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3713 +287 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3548 +280 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3388 +273 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3232 +266 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3081 +259 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2934 +252 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2792 +245 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2654 +238 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2521 +231 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2391 +224 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2267 +218 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2146 +210 20 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 1077 -23 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1121 -25 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1167 -26 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1214 -27 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1261 -29 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1310 -30 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1359 -32 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1410 -33 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1461 -35 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1514 -36 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1567 -37 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1622 -38 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1677 -40 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1733 -42 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1791 -44 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1849 -46 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1908 -48 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1969 -49 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2030 -51 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2092 -53 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2156 -54 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2220 -56 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2285 -59 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2351 -61 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2419 -62 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2487 -65 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2556 -67 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2627 -69 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2698 -71 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2770 -74 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2843 -76 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2918 -78 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2993 -81 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3069 -84 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3147 -86 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3305 -91 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3467 -96 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3633 -101 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3804 -107 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3978 -113 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4157 -119 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4341 -124 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4528 -147 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4720 -169 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4932 -175 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5149 -182 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5371 -188 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5597 -195 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5828 -202 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 6063 -209 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6303 -216 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6547 -223 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6796 -230 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 7049 -237 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7307 -244 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7569 -251 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7836 -258 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 8106 -265 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8382 -271 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8661 -279 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.41
MARKET TOTAL 1543 52138 +245
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED