HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JUN-25 23000 200 551 22 528 514 377 -19
C JUN-25 23000 100 688 22 0 0 442 -33
C JUL-25 24000 100 511 22 511 505 180 -17
P JUL-25 23000 100 773 22 763 757 100 -10
C JUN-25 23800 42 357 22 314 314 60 -31
P JUN-25 21400 30 117 24 142 108 66 -8
C JUN-25 26000 25 43 24 43 43 818 -12
C JUN-25 25000 17 116 23 110 103 625 -20
C JUN-25 23200 12 589 22 574 527 122 -33
P JUN-25 21000 10 72 25 82 82 262 -12
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
16 MAY 2025, FRIDAY 19 MAY 2025, MONDAY
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
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 11147 -6 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10947 -6 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10747 -6 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10547 -6 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10347 -6 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10147 -6 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9947 -6 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9847 -6 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9747 -6 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9647 -6 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9547 -6 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9447 -6 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9347 -6 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9247 -6 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9147 -6 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9047 -6 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8947 -6 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8847 -6 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8747 -6 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8647 -6 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8547 -6 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8447 -6 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8347 -6 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8247 -6 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8147 -6 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8047 -6 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7947 -6 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7847 -6 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7747 -6 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7647 -6 0 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7547 -6 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7447 -6 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7347 -6 0 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7247 -6 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7147 -6 0 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7047 -6 0 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6947 -6 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6847 -6 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6747 -6 0 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6647 -6 0 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6547 -6 0 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6447 -6 0 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6347 -6 0 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6247 -6 0 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6147 -6 0 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6047 -6 0 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5947 -6 0 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5847 -6 0 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5747 -6 0 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5647 -6 0 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5547 -6 0 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5447 -6 0 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5347 -7 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5247 -7 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5148 -6 29 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5048 -6 28 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4948 -6 28 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4848 -6 27 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4748 -7 27 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4648 -7 26 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4549 -7 27 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4449 -7 27 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4349 -8 26 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4250 -7 27 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4150 -8 26 0 | 1389 1389 0 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4051 -8 26 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3952 -8 26 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3853 -8 26 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3754 -8 26 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3655 -9 26 0 | 1508 1452 0 718 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3556 -10 26 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3458 -10 26 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3360 -10 26 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3262 -10 25 0 | 1040 1040 0 5 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3165 -10 25 0 | 1145 997 0 760 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2971 -11 25 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2778 -14 25 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2588 -15 25 0 | 976 976 0 7 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2401 -16 25 0 | 1040 698 0 607 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2217 -17 24 0 | 2300 738 0 1 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2036 -20 24 0 | 994 611 0 40 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1860 -22 24 0 | 748 510 0 11 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1689 -23 24 0 | 923 462 0 11 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1524 -25 23 0 | 823 823 0 2 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1366 -26 23 0 | 1057 555 0 1126 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1209 -24 23 0 | 881 305 0 51 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1063 -28 23 0 | 882 270 0 36 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 930 -28 22 0 | 779 400 0 22 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 802 -27 22 0 | 872 367 0 14 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 688 -33 22 100 | 773 285 100 442 0
JUN-25 23200 C 0 0 0 0 0 | 527 574 527 589 -33 22 12 | 837 170 12 122 -8
JUN-25 23400 C 0 0 0 0 0 | 445 516 445 499 -35 22 8 | 737 238 8 63 +1
JUN-25 23600 C 0 0 0 0 0 | 375 380 375 422 -35 22 9 | 1320 248 9 404 -4
JUN-25 23800 C 0 0 0 0 0 | 314 314 314 357 -31 22 42 | 571 224 42 60 +25
JUN-25 24000 C 0 0 0 0 0 | 261 261 261 298 -30 22 2 | 872 158 2 895 -2
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 251 -26 23 0 | 1097 185 0 805 0
JUN-25 24400 C 0 0 0 0 0 | 182 183 182 208 -24 23 2 | 393 143 2 136 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 172 -23 23 0 | 322 163 0 71 0
JUN-25 24800 C 0 0 0 0 0 | 136 136 136 142 -21 23 3 | 1080 94 3 241 0
JUN-25 25000 C 0 0 0 0 0 | 103 110 103 116 -20 23 17 | 274 96 17 625 +10
JUN-25 25200 C 0 0 0 0 0 | 90 90 89 95 -18 23 6 | 701 89 6 26 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 78 -16 24 0 | 642 58 0 250 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 65 -13 24 0 | 445 50 0 19 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 53 -12 24 0 | 167 94 0 32 0
JUN-25 26000 C 0 0 0 0 0 | 43 43 43 43 -12 24 25 | 135 43 25 818 -12
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 34 -12 24 0 | 119 74 0 31 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 27 -10 24 0 | 111 48 0 335 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 22 -9 25 0 | 382 382 0 1 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 17 -8 25 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 14 -6 25 0 | 56 56 0 42 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 11 -6 25 0 | 346 323 0 22 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 8 -6 25 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 7 -4 25 0 | 395 38 0 46 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 5 -4 25 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 3 -3 25 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 2 -3 25 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 18 16 0 100 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 226 | TOTAL CALL 226 11508 +10
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 71 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 75 73 0 100 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 92 59 0 150 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 1000 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1395 353 0 18 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1364 1364 0 207 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 300 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 790 785 0 161 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 981 981 0 7 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 322 322 0 1 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 220 219 0 2131 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 552 257 0 2304 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 457 272 0 5 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 967 967 0 4 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 1070 965 0 712 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 4 -2 26 0 | 907 907 0 4 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 5 -2 26 0 | 1315 330 0 201 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 6 -2 26 0 | 827 345 0 7 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 7 -3 26 0 | 759 650 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 9 -2 26 0 | 687 50 0 843 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 10 -3 26 0 | 1454 196 0 207 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 12 -3 26 0 | 1458 235 0 320 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 13 -4 26 0 | 810 139 0 17 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 16 -4 26 0 | 1262 225 0 37 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 18 -5 25 0 | 1309 107 0 1778 0
JUN-25 20200 P 0 0 0 0 0 | 42 42 42 24 -6 25 5 | 1820 42 5 41 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 32 -8 25 0 | 456 70 0 345 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 42 -9 25 0 | 654 53 0 36 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 55 -11 25 0 | 1214 78 0 2011 0
JUN-25 21000 P 0 0 0 0 0 | 82 82 82 72 -12 25 10 | 900 82 10 262 +10
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 92 -9 24 0 | 1430 94 0 13 0
JUN-25 21400 P 0 0 0 0 0 | 142 142 108 117 -8 24 30 | 319 106 30 66 +15
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 144 -11 24 0 | 1179 129 0 45 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 175 -15 23 0 | 901 147 0 29 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 213 -19 23 0 | 1089 235 0 422 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 260 -21 23 0 | 1206 282 0 194 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 315 -23 22 0 | 878 289 0 29 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 385 -17 22 0 | 868 358 0 242 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 459 -20 22 0 | 970 422 0 62 0
JUN-25 23000 P 0 0 0 0 0 | 514 528 514 551 -19 22 200 | 3650 495 200 377 +164
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 648 -22 22 0 | 978 532 0 48 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 765 -17 22 0 | 948 693 0 8 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 876 -28 22 0 | 959 729 0 18 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1005 -22 22 0 | 919 919 0 2 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1153 -14 22 0 | 0 0 0 0 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1303 -14 23 0 | 0 0 0 750 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1465 -21 23 0 | 0 0 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1629 -19 23 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1798 -17 23 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 1972 -15 23 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2150 -13 23 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2332 -11 24 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2517 -10 24 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2705 -8 24 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2894 -7 24 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3086 -5 24 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3280 -3 24 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3474 -3 24 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3670 -1 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3866 -1 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4064 +1 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4261 +1 25 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4460 +2 25 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4658 +2 25 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4857 +3 25 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5056 +3 25 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5256 +4 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5455 +4 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5655 +5 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5854 +4 26 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6054 +5 26 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6254 +5 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6454 +6 28 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6653 +5 0 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6853 +5 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 245 | TOTAL PUT 245 16598 +189
| MONTH PUT/CALL RATIO 1.08
| MONTH TOTAL 471 28106 +199
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 7337 -59 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7237 -60 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7138 -59 30 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7038 -59 30 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 6938 -59 29 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 6838 -59 29 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 6738 -59 28 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 6638 -59 28 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 6538 -60 27 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6439 -59 29 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 6339 -59 28 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6239 -59 28 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6139 -60 27 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6040 -59 28 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 5940 -60 27 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 5841 -59 28 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 5741 -60 27 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 5642 -59 27 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 5542 -60 27 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5443 -60 27 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 5344 -60 27 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5245 -60 27 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5146 -60 27 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5047 -60 27 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 4948 -60 26 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 4850 -60 27 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 4752 -59 27 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 4653 -60 26 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 4555 -60 26 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4458 -60 26 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4360 -60 26 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4263 -60 26 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4166 -60 26 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4069 -60 26 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 3973 -60 26 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 3876 -61 26 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 3781 -60 26 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 3685 -61 25 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3591 -60 25 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3496 -61 25 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3402 -61 25 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3309 -61 25 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3216 -61 25 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3033 -60 25 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 2852 -61 25 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2674 -61 24 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2500 -60 24 0 | 0 0 0 0 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2329 -60 24 0 | 0 0 0 0 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2163 -59 24 0 | 0 0 0 0 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2001 -59 24 0 | 968 936 0 14 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1845 -58 24 0 | 884 884 0 7 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1694 -57 23 0 | 977 977 0 7 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1548 -56 23 0 | 734 659 0 7 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1393 -27 23 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1266 -23 23 0 | 1127 1109 0 14 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1152 -13 23 0 | 1178 547 0 21 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1018 -30 22 0 | 0 0 0 0 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 910 -28 22 0 | 452 452 0 7 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 816 -22 22 0 | 999 307 0 42 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 723 -26 22 0 | 818 561 0 14 0
JUL-25 23600 C 0 0 0 0 0 | 0 0 0 649 -19 22 0 | 0 0 0 0 0
JUL-25 23800 C 0 0 0 0 0 | 0 0 0 575 -20 22 0 | 791 464 0 9 0
JUL-25 24000 C 0 0 0 0 0 | 505 511 505 511 -17 22 100 | 710 497 100 180 +79
JUL-25 24200 C 0 0 0 0 0 | 450 450 450 449 -19 23 7 | 450 450 7 7 +7
JUL-25 24400 C 0 0 0 0 0 | 401 401 401 395 -18 23 5 | 401 401 5 5 +5
JUL-25 24600 C 0 0 0 0 0 | 0 0 0 345 -19 23 0 | 0 0 0 0 0
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 321 -1 23 0 | 0 0 0 0 0
JUL-25 25000 C 0 0 0 0 0 | 267 267 267 266 -18 23 7 | 267 267 7 7 +7
JUL-25 25200 C 0 0 0 0 0 | 0 0 0 233 -16 23 0 | 0 0 0 0 0
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 203 -18 23 0 | 0 0 0 0 0
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 179 -16 23 0 | 0 0 0 0 0
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 156 -15 23 0 | 0 0 0 0 0
JUL-25 26000 C 0 0 0 0 0 | 0 0 0 137 -11 24 0 | 177 162 0 50 0
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 119 -9 24 0 | 0 0 0 0 0
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 104 -7 24 0 | 0 0 0 0 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 92 -4 24 0 | 0 0 0 0 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 80 -2 24 0 | 0 0 0 0 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 71 0 25 0 | 0 0 0 0 0
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 61 0 25 0 | 0 0 0 0 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 53 +3 25 0 | 0 0 0 0 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 44 +1 25 0 | 0 0 0 0 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 38 +1 25 0 | 0 0 0 0 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 33 +2 25 0 | 0 0 0 0 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 29 +2 25 0 | 0 0 0 0 0
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 25 +2 25 0 | 0 0 0 0 0
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 21 +2 25 0 | 0 0 0 0 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 18 +1 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 119 | TOTAL CALL 119 391 +98
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 31 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 30 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 29 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 0 27 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 0 0 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 6 -1 27 0 | 0 0 0 0 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 0 0 0 0 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 8 -1 27 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 9 -1 27 0 | 0 0 0 0 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 10 -1 27 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 11 -1 26 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 13 -1 27 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 15 0 27 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 16 -1 26 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 18 -1 26 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 21 -1 26 0 | 0 0 0 0 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 23 -1 26 0 | 0 0 0 0 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 26 -1 26 0 | 212 206 0 21 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 29 -1 26 0 | 215 215 0 7 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 32 -1 26 0 | 236 227 0 28 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 36 -1 26 0 | 0 0 0 0 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 39 -2 26 0 | 0 0 0 0 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 45 0 26 0 | 246 246 0 7 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 50 0 26 0 | 0 0 0 0 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 55 -2 25 0 | 964 884 0 14 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 61 -2 25 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 67 -2 25 0 | 0 0 0 0 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 74 -2 25 0 | 974 974 0 7 0
JUL-25 20000 P 0 0 0 0 0 | 0 0 0 82 -2 25 0 | 994 994 0 7 0
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 99 -1 25 0 | 0 0 0 0 0
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 118 -2 25 0 | 0 0 0 0 0
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 141 -2 25 0 | 1000 1000 0 7 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 163 -4 24 0 | 208 208 0 7 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 188 -4 24 0 | 363 363 0 7 0
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 219 -3 24 0 | 440 440 0 7 0
JUL-25 21400 P 0 0 0 0 0 | 249 252 249 256 0 23 10 | 252 249 10 10 +10
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 299 +1 23 0 | 335 277 0 20 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 346 +2 23 0 | 353 353 0 3 0
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 399 +3 23 0 | 0 0 0 0 0
JUL-25 22200 P 0 0 0 0 0 | 0 0 0 458 +1 23 0 | 975 432 0 7 0
JUL-25 22400 P 0 0 0 0 0 | 496 496 496 523 -4 22 3 | 496 496 3 6 +3
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 595 -7 22 0 | 0 0 0 0 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 676 -13 22 0 | 1106 1106 0 7 0
JUL-25 23000 P 0 0 0 0 0 | 762 763 757 773 -10 22 100 | 763 757 100 100 +100
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 878 -8 22 0 | 1275 970 0 21 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 989 -8 22 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 1099 -16 22 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 1229 -4 22 0 | 1231 1168 0 14 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 1362 -3 22 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 1503 -3 22 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 1665 +35 23 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1817 +38 23 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1975 +42 23 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 2137 +44 23 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 2303 +47 23 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 2473 +49 23 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 2646 +50 24 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2823 +53 24 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 3002 +54 24 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 3184 +55 24 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 3368 +56 24 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 3554 +57 24 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3742 +58 24 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3932 +59 24 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 4122 +59 24 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 4314 +60 25 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 4507 +60 25 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 4701 +60 25 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4896 +61 25 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 5092 +61 25 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 5288 +61 25 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 5484 +61 25 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 5681 +60 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 113 | TOTAL PUT 113 307 +113
| MONTH PUT/CALL RATIO 0.94
| MONTH TOTAL 232 698 +211
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 6081 +5 27 0 | 0 0 0 0 0
AUG-25 17200 C 0 0 0 0 0 | 0 0 0 5982 +5 27 0 | 0 0 0 0 0
AUG-25 17300 C 0 0 0 0 0 | 0 0 0 5883 +5 27 0 | 0 0 0 0 0
AUG-25 17400 C 0 0 0 0 0 | 0 0 0 5785 +5 27 0 | 0 0 0 0 0
AUG-25 17500 C 0 0 0 0 0 | 0 0 0 5687 +6 27 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 5588 +5 27 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 5491 +6 27 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 5393 +6 27 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 5295 +6 26 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 5198 +6 26 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 5101 +7 26 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 5004 +7 26 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 4907 +6 26 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 4811 +7 26 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 4715 +7 26 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 4619 +7 26 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 4523 +6 26 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 4428 +6 26 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4333 +6 26 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 4239 +7 26 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 4145 +6 25 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4052 +7 25 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 3959 +7 25 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 3866 +6 25 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 3774 +6 25 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 3683 +6 25 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3592 +6 25 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3502 +6 25 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 3412 +5 25 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3323 +5 25 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 3147 +4 25 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 2975 +4 24 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 2805 +2 24 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2639 +1 24 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2477 0 24 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2319 -1 24 0 | 0 0 0 0 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2166 -2 24 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2017 -4 24 0 | 0 0 0 0 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 1872 -7 23 0 | 0 0 0 0 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 1733 -8 23 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1579 -13 23 0 | 1361 1361 0 1 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1453 -13 22 0 | 1291 1291 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1332 -16 22 0 | 1155 1155 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1219 -16 22 0 | 1062 1062 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1107 -29 22 0 | 0 0 0 0 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1014 -24 22 0 | 0 0 0 0 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 923 -21 22 0 | 0 0 0 0 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 839 -23 22 0 | 0 0 0 0 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 763 -22 22 0 | 0 0 0 0 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 692 -21 22 0 | 0 0 0 0 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 627 -20 22 0 | 0 0 0 0 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 568 -17 23 0 | 0 0 0 0 0
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 514 -17 23 0 | 0 0 0 0 0
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 465 -14 23 0 | 0 0 0 0 0
AUG-25 25000 C 0 0 0 0 0 | 0 0 0 417 -18 23 0 | 0 0 0 0 0
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 377 -17 23 0 | 0 0 0 0 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 341 -16 23 0 | 0 0 0 0 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 308 -16 23 0 | 0 0 0 0 0
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 278 -15 23 0 | 0 0 0 0 0
AUG-25 26000 C 0 0 0 0 0 | 0 0 0 252 -13 24 0 | 0 0 0 0 0
AUG-25 26200 C 0 0 0 0 0 | 0 0 0 224 -8 24 0 | 0 0 0 0 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 202 -10 24 0 | 342 338 0 14 0
AUG-25 26600 C 0 0 0 0 0 | 0 0 0 182 -9 24 0 | 0 0 0 0 0
AUG-25 26800 C 0 0 0 0 0 | 0 0 0 164 -8 24 0 | 0 0 0 0 0
AUG-25 27000 C 0 0 0 0 0 | 0 0 0 148 -7 24 0 | 0 0 0 0 0
AUG-25 27200 C 0 0 0 0 0 | 0 0 0 134 -4 24 0 | 0 0 0 0 0
AUG-25 27400 C 0 0 0 0 0 | 0 0 0 118 -2 24 0 | 0 0 0 0 0
AUG-25 27600 C 0 0 0 0 0 | 0 0 0 106 -1 24 0 | 0 0 0 0 0
AUG-25 27800 C 0 0 0 0 0 | 0 0 0 95 0 25 0 | 0 0 0 0 0
AUG-25 28000 C 0 0 0 0 0 | 0 0 0 85 0 25 0 | 0 0 0 0 0
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 76 0 25 0 | 0 0 0 0 0
AUG-25 28400 C 0 0 0 0 0 | 0 0 0 68 +1 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 +2 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 14 +2 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 +3 27 0 | 0 0 0 0 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 19 +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 +3 27 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 26 +3 26 0 | 0 0 0 0 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 29 +3 26 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 32 +4 26 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 35 +4 26 0 | 0 0 0 0 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 38 +3 26 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 42 +4 26 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 46 +4 26 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 50 +4 26 0 | 0 0 0 0 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 54 +3 26 0 | 0 0 0 0 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 59 +3 26 0 | 0 0 0 0 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 64 +3 26 0 | 0 0 0 0 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 70 +4 26 0 | 0 0 0 0 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 76 +3 25 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 83 +4 25 0 | 0 0 0 0 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 90 +4 25 0 | 0 0 0 0 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 97 +3 25 0 | 0 0 0 0 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 105 +3 25 0 | 0 0 0 0 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 117 +6 25 0 | 0 0 0 0 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 127 +3 25 0 | 0 0 0 0 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 137 +3 25 0 | 0 0 0 0 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 147 +2 25 0 | 0 0 0 0 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 159 +2 25 0 | 0 0 0 0 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 184 +2 25 0 | 0 0 0 0 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 210 -1 25 0 | 0 0 0 0 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 237 -3 24 0 | 0 0 0 0 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 268 -3 24 0 | 0 0 0 0 0
AUG-25 21000 P 0 0 0 0 0 | 294 295 288 302 -4 24 7 | 295 288 7 7 +7
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 341 -3 24 0 | 0 0 0 0 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 385 -5 23 0 | 0 0 0 0 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 434 -7 23 0 | 418 418 0 7 0
AUG-25 21800 P 0 0 0 0 0 | 0 0 0 488 -9 23 0 | 0 0 0 0 0
AUG-25 22000 P 0 0 0 0 0 | 0 0 0 547 -11 23 0 | 0 0 0 0 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 611 -13 23 0 | 0 0 0 0 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 683 -14 22 0 | 0 0 0 0 0
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 764 -15 22 0 | 0 0 0 0 0
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 851 -15 22 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 946 -19 22 0 | 0 0 0 0 0
AUG-25 23200 P 0 0 0 0 0 | 0 0 0 1048 -20 22 0 | 0 0 0 0 0
AUG-25 23400 P 0 0 0 0 0 | 0 0 0 1167 -6 22 0 | 0 0 0 0 0
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 1280 -9 22 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 1403 -11 23 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 1532 -11 23 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 1667 -9 23 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 1810 -18 23 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 1956 -16 23 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 2106 -15 23 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 2260 -14 23 0 | 0 0 0 0 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 2418 -13 23 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 2580 -12 23 0 | 0 0 0 0 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 2745 -11 23 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 2914 -10 24 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 3085 -9 24 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 3259 -9 24 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 3436 -7 24 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 3615 -7 24 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 3796 -6 24 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 3979 -5 24 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 4163 -5 24 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 4349 -5 24 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 4537 -4 24 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 4726 -3 25 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 4916 -3 25 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 5107 -3 25 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 5299 -2 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 14 +7
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 7 32 +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 9515 -3 29 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9415 -3 29 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9315 -4 29 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9215 -4 28 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9115 -4 28 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9015 -4 28 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8915 -4 27 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8815 -4 27 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8716 -3 28 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8616 -4 28 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8516 -4 27 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8416 -4 27 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8317 -3 28 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8217 -4 27 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8117 -4 27 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8018 -3 27 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7918 -4 27 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7819 -3 27 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7719 -4 27 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7620 -3 27 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7521 -3 27 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7421 -4 27 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7322 -3 27 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7223 -3 27 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7124 -3 27 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7025 -3 27 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6926 -3 26 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6828 -2 27 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6729 -3 26 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6631 -2 26 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6532 -3 26 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6434 -3 26 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6336 -3 26 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6238 -3 26 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6140 -3 26 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6043 -2 26 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5946 -2 26 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5849 -2 26 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5752 -2 26 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5655 -2 26 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5559 -2 26 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5463 -2 26 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5367 -2 26 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5271 -2 26 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5176 -2 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5081 -2 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4987 -2 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4892 -2 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4799 -2 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4705 -2 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4612 -3 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4520 -2 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4428 -2 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4336 -3 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4245 -3 25 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4155 -2 25 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4065 -3 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3975 -3 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3887 -3 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3799 -3 25 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3711 -4 25 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3624 -4 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3538 -4 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3453 -4 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3368 -5 24 0 | 1835 1828 0 50 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3201 -5 24 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3037 -6 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2877 -7 24 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2720 -8 24 0 | 1557 1557 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2567 -9 24 0 | 1460 1460 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2419 -9 24 0 | 1368 1368 0 1 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2274 -10 23 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2134 -11 23 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1998 -12 23 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1866 -14 23 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1722 -20 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1603 -19 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1489 -18 22 0 | 0 0 0 220 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1377 -20 22 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1280 -22 22 0 | 1099 556 0 540 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1185 -20 22 0 | 485 485 0 5 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1095 -16 22 0 | 1803 1497 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1011 -15 22 0 | 515 453 0 5 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 933 -19 22 0 | 488 474 0 310 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 861 -16 23 0 | 760 423 0 11 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 794 -15 23 0 | 422 410 0 20 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 731 -11 23 0 | 431 431 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 674 -12 23 0 | 407 407 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 620 -11 23 0 | 0 0 0 800 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 570 -13 23 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 525 -8 23 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 482 -10 23 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 435 -17 23 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 400 -15 23 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 368 -13 23 0 | 688 688 0 1 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 337 -13 23 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 309 -14 23 0 | 683 628 0 2 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 284 -13 24 0 | 642 642 0 1 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 260 -13 24 0 | 559 559 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 239 -12 24 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 219 -12 24 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 203 -11 24 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 185 -11 24 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 169 -10 24 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 155 -9 24 0 | 0 0 0 350 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 141 -9 24 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 129 -8 24 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 118 -7 25 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 107 -8 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 98 -7 25 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 89 -7 25 0 | 0 0 0 0 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 82 -6 25 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 74 -6 25 0 | 0 0 0 0 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 68 -5 25 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 62 -5 25 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 0 25 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 1500 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 3 +1 26 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 6 +1 27 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 7 +1 27 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 8 +1 27 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 10 +1 27 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 11 +1 27 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 12 +1 26 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 14 +2 27 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 15 +1 26 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 17 +2 26 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 18 +1 26 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 20 +1 26 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 22 +1 26 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 24 +1 26 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 26 +1 26 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 29 +2 26 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 32 +2 26 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 35 +2 26 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 38 +2 26 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 41 +2 26 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 45 +2 26 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 49 +2 26 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 53 +2 26 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 57 +2 26 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 62 +2 25 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 67 +2 25 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 73 +2 25 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 78 +2 25 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 85 +2 25 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 91 +2 25 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 98 +1 25 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 106 +2 25 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 114 +2 25 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 122 +1 25 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 131 +1 25 0 | 1347 1347 0 7 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 141 +2 25 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 151 +1 25 0 | 1437 1437 0 7 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 161 +1 25 0 | 1304 1304 0 7 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 173 +1 25 0 | 1527 1346 0 14 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 185 +1 25 0 | 1575 1390 0 14 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 197 0 25 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 217 +1 25 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 231 0 25 0 | 1528 1528 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 246 0 25 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 262 0 25 0 | 0 0 0 1475 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 293 -2 24 0 | 370 358 0 4 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 327 -1 24 0 | 407 395 0 4 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 361 -3 24 0 | 448 436 0 3 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 401 -1 24 0 | 1849 403 0 2 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 440 -7 23 0 | 1611 452 0 2 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 489 -6 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 543 -8 23 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 601 -7 23 0 | 1188 1188 0 1 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 663 -10 23 0 | 1280 853 0 7 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 730 -10 23 0 | 1365 917 0 7 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 804 -13 23 0 | 1565 1474 0 2 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 884 -13 22 0 | 1599 1599 0 1 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 970 -11 22 0 | 0 0 0 320 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1062 -12 22 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1161 -19 22 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1265 -16 22 0 | 0 0 0 125 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1384 -3 22 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1504 -2 23 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1618 -4 22 0 | 0 0 0 300 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1745 -4 22 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1877 -4 23 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2027 -14 23 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2169 -14 23 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2315 -14 23 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2465 -13 23 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2618 -13 23 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2775 -12 23 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2935 -12 23 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3098 -11 23 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3264 -10 23 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3432 -10 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3603 -10 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3776 -9 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3952 -8 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4129 -8 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4308 -7 24 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4489 -7 24 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4671 -7 24 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4855 -6 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5041 -5 24 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5227 -5 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5415 -4 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5604 -3 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5793 -4 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5984 -3 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6175 -3 25 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6368 -2 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6560 -2 25 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6754 -1 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6948 -1 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3809 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 6140 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 11664 0 29 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11464 0 28 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11264 0 28 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11065 0 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10865 0 28 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10665 0 27 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10466 +1 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10267 +1 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10068 +2 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9869 +2 27 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9670 +2 27 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9471 +2 27 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9273 +3 27 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9075 +4 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8877 +4 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8680 +6 27 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8483 +6 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8286 +7 26 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8188 +7 26 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8090 +8 26 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7992 +8 26 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7895 +9 26 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7797 +9 26 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7700 +10 26 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7603 +10 26 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7506 +11 26 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7409 +11 26 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7312 +11 26 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7216 +12 26 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7120 +13 26 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7024 +14 26 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6928 +14 26 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6833 +15 26 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6737 +15 26 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6643 +16 26 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6548 +16 26 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6454 +17 26 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6359 +17 25 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6266 +18 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6172 +18 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6079 +19 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5986 +19 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5894 +20 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5802 +20 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5710 +20 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5619 +21 25 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5528 +21 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5438 +22 25 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5348 +22 25 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5259 +23 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5170 +24 25 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5081 +23 25 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4993 +24 25 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4906 +24 25 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4819 +25 25 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4732 +24 25 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4646 +24 25 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4561 +25 24 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4476 +25 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4392 +25 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4308 +24 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4225 +24 24 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4143 +24 24 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4061 +24 24 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3980 +24 24 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3900 +24 24 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3820 +23 24 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3742 +24 24 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3586 +23 24 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3433 +21 24 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3283 +20 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3137 +19 24 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2994 +18 23 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2854 +16 23 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2717 +14 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2584 +12 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2454 +9 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2329 +7 23 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2188 -13 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2073 -13 23 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1962 -15 22 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1859 -12 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1750 -15 22 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1653 -10 22 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1560 -10 22 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1471 -8 22 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1386 -9 22 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1306 -12 22 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1231 -4 22 0 | 1654 1631 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1159 -5 22 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1091 -2 22 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1027 -1 22 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 966 -4 23 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 909 -3 23 0 | 0 0 0 0 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 855 +4 23 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 804 +2 23 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 756 +3 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 711 +3 23 0 | 0 0 0 0 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 668 +3 23 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 628 +3 23 0 | 0 0 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 590 +3 23 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 551 0 23 0 | 0 0 0 0 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 517 0 23 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 486 -1 23 0 | 0 0 0 0 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 456 -1 23 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 428 -1 23 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 401 -6 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 375 -6 23 0 | 0 0 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 351 -6 23 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 328 -6 23 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 307 -5 23 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 287 -5 23 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 268 -5 24 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 251 -4 24 0 | 0 0 0 0 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 234 -5 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 219 -4 24 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 204 -5 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 191 -4 24 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 166 -4 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 145 -3 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 126 -3 24 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 110 -3 24 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 96 -2 24 0 | 155 100 0 200 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 83 -3 24 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 73 -2 24 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 63 -2 24 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 2 +1 27 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4 +3 28 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5 +3 28 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 6 +3 27 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 7 +3 27 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 8 +3 27 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 10 +4 27 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 12 +5 27 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 14 +5 27 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 17 +7 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 20 +7 27 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 23 +8 26 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 25 +8 26 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 27 +9 26 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 29 +9 26 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 32 +10 26 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 34 +10 26 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 37 +11 26 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 40 +11 26 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 43 +12 26 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 46 +12 26 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 49 +12 26 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 53 +13 26 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 57 +14 26 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 61 +15 26 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 65 +15 26 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 70 +16 26 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 74 +16 26 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 80 +17 26 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 85 +17 26 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 91 +18 26 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 96 +18 25 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 103 +19 25 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 109 +19 25 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 116 +20 25 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 123 +20 25 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 131 +21 25 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 139 +21 25 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 147 +21 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 156 +22 25 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 165 +22 25 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 175 +23 25 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 185 +23 25 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 196 +24 25 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 207 +25 25 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 218 +24 25 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 230 +25 25 0 | 255 255 0 15 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 243 +25 25 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 256 +26 25 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 269 +25 25 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 283 +25 25 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 298 +26 24 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 313 +26 24 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 329 +26 24 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 345 +25 24 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 362 +25 24 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 380 +25 24 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 409 +36 24 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 417 +25 24 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 437 +25 24 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 458 +12 24 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 476 +9 24 0 | 470 470 0 350 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 516 +10 24 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 560 +9 24 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 607 +9 23 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 658 +10 23 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 712 +9 23 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 770 +10 23 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 832 -6 23 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 899 -11 23 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 969 -12 23 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1044 -11 23 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1123 -12 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1207 -12 22 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1295 -5 22 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1388 -12 22 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1485 -15 22 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1588 -7 22 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1694 -7 22 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1816 -3 22 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1927 -7 22 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2046 -3 22 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2169 -3 22 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2309 -8 23 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2441 -8 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2577 -8 23 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2716 -8 23 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2858 -8 23 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3003 -7 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3151 -7 23 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3302 -7 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3455 -7 23 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3611 -7 23 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3770 -6 23 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3930 -7 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4093 -6 23 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4258 -6 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4425 -6 23 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4594 -6 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4765 -6 23 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4938 -5 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5112 -5 23 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5288 -5 23 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5465 -5 23 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5644 -4 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5824 -4 23 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 6005 -4 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6188 -3 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6371 -4 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6556 -3 24 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6741 -4 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6928 -3 24 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7303 -3 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7682 -2 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8063 -2 24 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8447 -2 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8833 -1 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9220 -2 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9610 -1 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 10000 -1 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1788 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2088 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 7582 +13 24 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 7487 +13 24 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 7392 +14 24 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 7297 +14 24 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 7203 +14 24 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 7109 +14 24 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 7016 +15 24 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 6922 +15 24 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 6829 +15 24 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 6737 +16 24 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 6645 +17 24 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 6553 +17 24 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 6461 +17 24 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 6370 +17 24 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 6280 +18 24 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 6189 +17 24 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 6100 +19 24 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 6010 +18 23 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 5922 +19 23 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 5833 +19 23 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 5745 +19 23 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 5658 +20 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 5571 +20 23 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 5485 +20 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5399 +20 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5313 +20 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5229 +20 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5145 +21 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5061 +20 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 4978 +20 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 4896 +21 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 4814 +20 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4733 +21 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4652 +20 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4572 +20 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4493 +20 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4415 +20 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4337 +20 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4259 +19 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4183 +19 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4107 +19 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4032 +19 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 3958 +19 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3811 +18 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3668 +17 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3527 +16 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3390 +16 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3255 +14 23 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3124 +13 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 2996 +11 23 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2871 +10 23 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2750 +9 23 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2631 +7 23 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2527 -10 23 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2414 -11 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2306 -11 23 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2202 -10 23 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2089 +3 22 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1993 -9 22 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1899 -4 22 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1810 -5 22 0 | 2840 2840 0 7 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1724 -5 22 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1644 -2 22 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1565 -2 22 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1490 -2 22 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1418 -3 22 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1349 -7 22 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1283 -8 22 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1221 -7 22 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1160 +14 22 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1104 +15 23 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1049 0 23 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 997 0 23 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 948 -2 23 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 901 -2 23 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 856 -2 23 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 814 -1 23 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 765 -5 23 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 725 -5 23 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 687 -5 23 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 651 -4 23 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 616 -5 23 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 583 -5 23 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 552 -4 23 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 522 -4 23 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 494 -4 23 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 467 -4 23 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 442 -4 23 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 418 -4 23 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 395 -4 23 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 373 -4 23 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 353 -3 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 +10 24 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 74 +10 24 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 79 +11 24 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 84 +11 24 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 90 +11 24 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 96 +11 24 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 103 +12 24 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 109 +12 24 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 116 +12 24 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 124 +13 24 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 132 +14 24 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 140 +14 24 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 148 +14 24 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 157 +14 24 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 167 +15 24 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 176 +14 24 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 187 +16 24 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 197 +15 23 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 209 +16 23 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 220 +16 23 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 232 +16 23 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 245 +17 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 258 +17 23 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 272 +17 23 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 286 +17 23 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 300 +17 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 316 +17 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 332 +18 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 348 +17 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 365 +17 23 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 383 +18 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 401 +17 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 420 +18 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 439 +17 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 459 +17 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 480 +17 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 502 +17 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 524 +17 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 546 +16 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 570 +16 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 594 +16 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 619 +16 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 645 +16 23 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 698 +15 23 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 755 +14 23 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 814 +13 23 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 877 +13 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 954 +19 23 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1019 +19 23 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1088 +2 23 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1160 +1 23 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1237 +1 23 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1317 +2 23 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1401 -3 23 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1489 -3 22 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1580 -3 22 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1676 -7 22 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1776 +2 22 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1879 +2 22 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1987 -1 22 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2098 0 22 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2212 +24 22 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2312 -10 22 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2431 -11 22 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2579 -8 22 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2708 -8 22 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2839 -8 22 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2973 -8 22 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3110 -8 22 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3250 -8 23 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3392 -8 23 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3536 -8 23 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3683 -8 23 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3833 -8 23 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3984 -8 23 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4138 -8 23 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4294 -8 23 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4452 -8 23 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4612 -8 23 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4774 -8 23 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4938 -7 23 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5103 -8 23 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5270 -8 23 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5439 -7 23 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5609 -7 23 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5781 -7 23 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5954 -7 23 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 6129 -7 23 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6305 -7 23 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6482 -7 23 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6660 -7 23 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6840 -6 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 11198 +2 25 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11000 +2 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 10802 +2 25 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10604 +2 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10407 +2 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10210 +2 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10014 +2 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 9818 +2 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9622 +1 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9427 +1 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9233 +1 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9040 +1 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 8847 0 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8656 0 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8465 0 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8275 -1 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8086 -1 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 7899 -1 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7712 -2 24 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7527 -2 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7343 -3 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7161 -3 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 6980 -3 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6801 -4 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6623 -5 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6448 -4 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6274 -5 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6102 -5 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5932 -6 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5764 -6 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5598 -7 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5434 -7 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5272 -8 23 0 | 0 0 0 0 0
JUN-26 18500 C - - - - - | 0 0 0 5193 - 23 0 | 0 0 0 0 -
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5113 -9 23 0 | 0 0 0 0 0
JUN-26 18700 C - - - - - | 0 0 0 5035 - 23 0 | 0 0 0 0 -
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4956 -9 23 0 | 0 0 0 0 0
JUN-26 18900 C - - - - - | 0 0 0 4879 - 23 0 | 0 0 0 0 -
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4802 -10 23 0 | 0 0 0 0 0
JUN-26 19100 C - - - - - | 0 0 0 4726 - 23 0 | 0 0 0 0 -
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4650 -10 23 0 | 0 0 0 0 0
JUN-26 19300 C - - - - - | 0 0 0 4575 - 23 0 | 0 0 0 0 -
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4501 -10 23 0 | 0 0 0 0 0
JUN-26 19500 C - - - - - | 0 0 0 4427 - 23 0 | 0 0 0 0 -
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4354 -11 23 0 | 0 0 0 0 0
JUN-26 19700 C - - - - - | 0 0 0 4282 - 23 0 | 0 0 0 0 -
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4210 -12 23 0 | 0 0 0 0 0
JUN-26 19900 C - - - - - | 0 0 0 4139 - 23 0 | 0 0 0 0 -
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4069 -12 23 0 | 0 0 0 0 0
JUN-26 20200 C - - - - - | 0 0 0 3930 - 23 0 | 0 0 0 0 -
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3794 -13 23 0 | 0 0 0 0 0
JUN-26 20600 C - - - - - | 0 0 0 3661 - 23 0 | 0 0 0 0 -
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3531 -13 23 0 | 0 0 0 0 0
JUN-26 21000 C - - - - - | 0 0 0 3404 - 23 0 | 0 0 0 0 -
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3279 -32 23 0 | 0 0 0 0 0
JUN-26 21400 C - - - - - | 0 0 0 3158 - 23 0 | 0 0 0 0 -
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3039 -27 23 0 | 0 0 0 0 0
JUN-26 21800 C - - - - - | 0 0 0 2923 - 23 0 | 0 0 0 0 -
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2810 -25 23 0 | 0 0 0 0 0
JUN-26 22200 C - - - - - | 0 0 0 2725 - 23 0 | 0 0 0 0 -
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2614 -3 23 0 | 0 0 0 0 0
JUN-26 22600 C - - - - - | 0 0 0 2509 - 23 0 | 0 0 0 0 -
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2412 -1 23 0 | 0 0 0 0 0
JUN-26 23000 C - - - - - | 0 0 0 2315 - 23 0 | 0 0 0 0 -
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2221 -1 23 0 | 0 0 0 0 0
JUN-26 23400 C - - - - - | 0 0 0 2138 - 23 0 | 0 0 0 0 -
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2041 -3 23 0 | 0 0 0 0 0
JUN-26 23800 C - - - - - | 0 0 0 1965 - 23 0 | 0 0 0 0 -
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1869 -10 23 0 | 0 0 0 1000 0
JUN-26 24200 C - - - - - | 0 0 0 1799 - 23 0 | 0 0 0 0 -
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1722 -4 23 0 | 0 0 0 0 0
JUN-26 24600 C - - - - - | 0 0 0 1658 - 23 0 | 0 0 0 0 -
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1583 -2 23 0 | 0 0 0 0 0
JUN-26 25000 C - - - - - | 0 0 0 1515 - 23 0 | 0 0 0 0 -
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1450 -5 23 0 | 0 0 0 0 0
JUN-26 25400 C - - - - - | 0 0 0 1382 - 23 0 | 0 0 0 0 -
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1320 -21 23 0 | 0 0 0 0 0
JUN-26 25800 C - - - - - | 0 0 0 1261 - 23 0 | 0 0 0 0 -
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1202 -27 23 0 | 0 0 0 0 0
JUN-26 26200 C - - - - - | 0 0 0 1150 - 23 0 | 0 0 0 0 -
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1116 -10 23 0 | 0 0 0 0 0
JUN-26 26600 C - - - - - | 0 0 0 1062 - 23 0 | 0 0 0 0 -
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1016 -15 23 0 | 0 0 0 0 0
JUN-26 27000 C - - - - - | 0 0 0 971 - 23 0 | 0 0 0 0 -
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 929 -14 23 0 | 0 0 0 0 0
JUN-26 27400 C - - - - - | 0 0 0 888 - 23 0 | 0 0 0 0 -
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 848 -15 23 0 | 0 0 0 0 0
JUN-26 27800 C - - - - - | 0 0 0 810 - 23 0 | 0 0 0 0 -
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 774 -14 23 0 | 0 0 0 750 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 706 -14 23 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 644 -13 23 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 587 -12 23 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 535 -12 23 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 487 -11 23 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 443 -11 23 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 403 -11 23 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 367 -10 23 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 334 -9 23 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 304 -8 23 0 | 0 0 0 1000 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 276 -8 23 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 251 -8 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 228 -8 23 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 207 -7 23 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 189 -6 23 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 171 -7 23 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 156 -6 24 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 142 -5 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 8 -1 25 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 10 -1 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 12 -1 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 14 -1 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 17 -1 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 20 -1 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 24 -1 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 28 -1 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 32 -2 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 37 -2 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 43 -2 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 50 -2 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 57 -3 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 66 -3 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 75 -3 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 85 -4 24 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 96 -4 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 109 -4 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 122 -5 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 137 -5 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 153 -6 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 171 -6 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 190 -6 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 211 -7 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 233 -8 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 258 -7 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 284 -8 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 312 -8 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 342 -9 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 374 -9 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 408 -10 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 444 -10 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 482 -11 23 0 | 0 0 0 0 0
JUN-26 18500 P - - - - - | 0 0 0 503 - 23 0 | 0 0 0 0 -
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 523 -12 23 0 | 0 0 0 0 0
JUN-26 18700 P - - - - - | 0 0 0 545 - 23 0 | 0 0 0 0 -
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 566 -12 23 0 | 0 0 0 0 0
JUN-26 18900 P - - - - - | 0 0 0 589 - 23 0 | 0 0 0 0 -
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 612 -13 23 0 | 0 0 0 0 0
JUN-26 19100 P - - - - - | 0 0 0 636 - 23 0 | 0 0 0 0 -
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 660 -13 23 0 | 0 0 0 0 0
JUN-26 19300 P - - - - - | 0 0 0 685 - 23 0 | 0 0 0 0 -
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 711 -13 23 0 | 0 0 0 0 0
JUN-26 19500 P - - - - - | 0 0 0 737 - 23 0 | 0 0 0 0 -
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 764 -14 23 0 | 0 0 0 0 0
JUN-26 19700 P - - - - - | 0 0 0 792 - 23 0 | 0 0 0 0 -
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 820 -15 23 0 | 0 0 0 0 0
JUN-26 19900 P - - - - - | 0 0 0 849 - 23 0 | 0 0 0 0 -
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 879 -15 23 0 | 0 0 0 1500 0
JUN-26 20200 P - - - - - | 0 0 0 950 - 23 0 | 0 0 0 0 -
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1009 -11 23 0 | 0 0 0 0 0
JUN-26 20600 P - - - - - | 0 0 0 1072 - 23 0 | 0 0 0 0 -
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1137 -20 23 0 | 0 0 0 0 0
JUN-26 21000 P - - - - - | 0 0 0 1205 - 23 0 | 0 0 0 0 -
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1280 -21 23 0 | 0 0 0 0 0
JUN-26 21400 P - - - - - | 0 0 0 1356 - 23 0 | 0 0 0 0 -
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1434 -22 23 0 | 0 0 0 0 0
JUN-26 21800 P - - - - - | 0 0 0 1517 - 22 0 | 0 0 0 0 -
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1605 -20 22 0 | 0 0 0 0 0
JUN-26 22200 P - - - - - | 0 0 0 1694 - 22 0 | 0 0 0 0 -
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1791 -16 22 0 | 0 0 0 0 0
JUN-26 22600 P - - - - - | 0 0 0 1881 - 22 0 | 0 0 0 0 -
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1983 -19 22 0 | 0 0 0 0 0
JUN-26 23000 P - - - - - | 0 0 0 2068 - 22 0 | 0 0 0 0 -
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2176 -35 22 0 | 0 0 0 0 0
JUN-26 23400 P - - - - - | 0 0 0 2285 - 22 0 | 0 0 0 0 -
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2399 -34 22 0 | 0 0 0 0 0
JUN-26 23800 P - - - - - | 0 0 0 2511 - 22 0 | 0 0 0 0 -
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2630 -37 22 0 | 0 0 0 0 0
JUN-26 24200 P - - - - - | 0 0 0 2751 - 22 0 | 0 0 0 0 -
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2923 +8 23 0 | 0 0 0 0 0
JUN-26 24600 P - - - - - | 0 0 0 3052 - 23 0 | 0 0 0 0 -
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3184 +11 23 0 | 0 0 0 0 0
JUN-26 25000 P - - - - - | 0 0 0 3318 - 23 0 | 0 0 0 0 -
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3454 +11 23 0 | 0 0 0 0 0
JUN-26 25400 P - - - - - | 0 0 0 3593 - 23 0 | 0 0 0 0 -
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3734 -20 23 0 | 0 0 0 0 0
JUN-26 25800 P - - - - - | 0 0 0 3878 - 23 0 | 0 0 0 0 -
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 4023 -19 23 0 | 0 0 0 0 0
JUN-26 26200 P - - - - - | 0 0 0 4171 - 23 0 | 0 0 0 0 -
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4321 -18 23 0 | 0 0 0 0 0
JUN-26 26600 P - - - - - | 0 0 0 4472 - 23 0 | 0 0 0 0 -
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4626 -18 23 0 | 0 0 0 0 0
JUN-26 27000 P - - - - - | 0 0 0 4781 - 23 0 | 0 0 0 0 -
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4939 -17 23 0 | 0 0 0 0 0
JUN-26 27400 P - - - - - | 0 0 0 5098 - 23 0 | 0 0 0 0 -
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5258 -18 23 0 | 0 0 0 0 0
JUN-26 27800 P - - - - - | 0 0 0 5420 - 23 0 | 0 0 0 0 -
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5584 -17 23 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5916 -17 23 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6254 -16 23 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6597 -15 23 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6945 -15 23 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7297 -14 23 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7653 -14 23 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 8013 -14 23 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8377 -13 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8744 -12 23 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 9114 -11 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9486 -11 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9861 -11 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 10238 -11 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10617 -10 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10999 -9 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11381 -10 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11766 -9 24 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 12152 -8 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 11624 +10 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11428 +11 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11233 +11 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11039 +13 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10845 +13 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10652 +14 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10459 +15 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10268 +16 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10077 +17 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9887 +18 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9698 +19 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9510 +20 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9323 +21 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9137 +21 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8953 +23 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8769 +23 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8587 +24 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8406 +25 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8227 +26 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8049 +26 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7873 +27 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7698 +28 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7525 +29 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7353 +29 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7183 +29 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7015 +29 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6849 +30 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6684 +29 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6522 +30 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6361 +29 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6202 +28 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6046 +29 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5891 +28 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5739 +27 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5589 +27 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5441 +26 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5295 +25 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5151 +24 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5010 +23 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4871 +22 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4734 +20 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4599 +18 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4467 +17 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4210 +14 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3963 +11 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3741 +2 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3509 0 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3289 -3 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3080 -5 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2882 -7 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2695 -10 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2519 -11 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2355 -12 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2200 -13 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2054 -14 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1918 -14 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1802 -18 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1685 -17 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1574 -17 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1471 -16 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1373 -17 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1282 -16 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1197 -16 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1117 -15 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1042 -15 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 972 -15 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 907 -14 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 846 -14 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 789 -14 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 736 -13 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 686 -13 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 640 -13 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 597 -12 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 557 -12 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 519 -12 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 485 -10 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 452 -11 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 422 -10 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 394 -9 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 367 -10 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 343 -9 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 28 +7 25 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 32 +8 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 37 +8 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 43 +10 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 49 +10 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 56 +11 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 63 +12 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 72 +13 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 81 +14 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 91 +15 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 102 +16 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 114 +17 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 127 +18 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 141 +18 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 157 +20 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 173 +20 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 191 +21 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 210 +22 24 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 231 +23 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 253 +23 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 277 +24 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 302 +25 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 329 +26 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 357 +26 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 387 +26 24 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 419 +26 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 453 +27 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 488 +26 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 526 +27 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 565 +26 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 606 +25 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 650 +26 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 695 +25 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 743 +24 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 793 +24 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 845 +23 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 899 +22 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 955 +21 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1014 +20 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1075 +19 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1138 +17 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1203 +15 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1271 +14 23 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1414 +11 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1567 +8 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1707 -21 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1875 -23 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2055 -25 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2246 -27 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2449 -27 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2662 -29 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2886 -31 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3121 -32 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3366 -33 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3620 -34 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3884 -34 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4206 -21 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4489 -20 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4778 -20 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5075 -19 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5377 -20 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5686 -19 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 6001 -19 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6321 -18 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6646 -18 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6976 -18 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7311 -17 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7650 -17 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7993 -17 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8340 -16 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8690 -16 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 9044 -16 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9401 -15 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9761 -15 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 10123 -15 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10489 -13 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10856 -14 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11226 -13 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11598 -12 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11971 -13 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12347 -12 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 8607 -8 27 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8439 -9 27 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8273 -9 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8108 -9 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7944 -10 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7782 -10 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7621 -10 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7461 -11 26 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7303 -11 26 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7146 -12 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 6991 -11 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6837 -12 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6684 -13 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6533 -13 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6384 -13 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6236 -14 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6090 -14 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5945 -14 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5802 -15 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5660 -15 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5520 -16 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5382 -16 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5245 -17 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5110 -17 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4977 -17 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4716 -17 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4462 -18 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4215 -18 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3975 -19 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3742 -20 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3517 -20 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3299 -20 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3089 -20 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2897 -21 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2713 -20 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2536 -21 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2368 -20 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2206 -21 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2053 -20 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1906 -20 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1767 -20 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1635 -19 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1510 -19 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1391 -19 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1279 -19 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1174 -18 20 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1075 -18 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 983 -17 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 896 -16 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 815 -15 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 739 -15 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 669 -14 19 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 603 -14 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 543 -13 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 487 -13 19 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 436 -12 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 389 -11 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 346 -10 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 307 -9 18 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 271 -9 18 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 238 -9 18 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 209 -8 18 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 183 -7 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 0 553 -11 27 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 585 -12 27 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 619 -12 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 654 -12 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 690 -13 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 728 -13 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 767 -13 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 807 -14 26 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 849 -14 26 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 892 -15 26 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 937 -14 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 983 -15 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1030 -16 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1079 -16 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1130 -16 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1182 -17 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1236 -17 25 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1291 -17 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1348 -18 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1406 -18 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1466 -19 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1528 -19 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1591 -20 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1656 -20 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1723 -20 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1862 -20 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2008 -21 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2161 -21 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2321 -22 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2488 -23 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2663 -23 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2845 -23 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3035 -23 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3243 -24 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3459 -23 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3682 -24 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3914 -23 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4152 -24 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4399 -23 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4652 -23 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4913 -23 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5181 -22 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5456 -22 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5737 -22 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 6025 -22 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6320 -21 20 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6621 -21 20 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6929 -20 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7242 -19 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7561 -18 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7885 -18 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8215 -17 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8549 -17 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8889 -16 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9233 -16 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9582 -15 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9935 -14 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10292 -13 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10653 -12 18 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 11017 -12 18 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11384 -12 18 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11755 -11 18 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 12129 -10 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 11908 -4 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11727 -4 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11547 -4 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11368 -4 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11190 -4 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11013 -5 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10836 -6 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10661 -6 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10487 -6 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10314 -6 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10142 -7 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 9971 -7 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9801 -7 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9632 -8 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9465 -8 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9298 -9 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9133 -9 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8969 -9 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8806 -10 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8644 -10 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8484 -10 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8324 -11 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8166 -12 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8010 -11 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7854 -12 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7700 -13 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7547 -13 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7396 -13 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7246 -13 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7097 -14 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6950 -14 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6804 -14 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6659 -15 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6516 -15 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6374 -16 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6234 -16 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6095 -16 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5958 -16 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5822 -17 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5688 -17 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5555 -17 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5423 -18 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5293 -18 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5038 -19 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4789 -19 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4547 -19 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4310 -20 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4081 -20 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3857 -21 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3641 -21 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3431 -21 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3239 -22 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3054 -22 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2876 -22 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2705 -22 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2541 -22 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2383 -22 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2232 -22 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2087 -22 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1949 -21 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1817 -21 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1691 -21 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1572 -20 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1458 -20 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1350 -19 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1248 -19 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1151 -18 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1060 -18 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 974 -17 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 893 -17 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 817 -16 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 746 -15 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 679 -15 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 617 -14 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 559 -14 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 505 -14 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 456 -12 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 410 -11 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 367 -11 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 328 -11 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 293 -9 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 0 257 -7 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 276 -7 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 296 -7 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 317 -7 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 339 -7 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 362 -8 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 385 -9 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 410 -9 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 436 -9 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 463 -9 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 491 -10 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 520 -10 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 550 -10 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 581 -11 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 614 -11 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 647 -12 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 682 -12 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 718 -12 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 755 -13 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 793 -13 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 833 -13 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 873 -14 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 915 -15 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 959 -14 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1003 -15 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1049 -16 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1096 -16 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1145 -16 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1195 -16 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1246 -17 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1299 -17 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1353 -17 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1408 -18 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1465 -18 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1523 -19 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1583 -19 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1644 -19 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1707 -19 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1771 -20 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1837 -20 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1904 -20 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1972 -21 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2042 -21 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2187 -22 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2338 -22 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2496 -22 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2659 -23 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2830 -23 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3006 -24 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3190 -24 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3380 -24 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3588 -25 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3803 -25 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4025 -25 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4254 -25 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4490 -25 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4732 -25 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4981 -25 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5236 -25 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5498 -24 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5766 -24 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 6040 -24 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6321 -23 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6607 -23 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6899 -22 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7197 -22 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7500 -21 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7809 -21 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 8123 -20 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8442 -20 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8766 -19 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 9095 -18 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9428 -18 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9766 -17 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 10108 -17 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10454 -17 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10805 -15 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 11159 -14 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11516 -14 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11877 -14 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 12242 -12 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 11781 -7 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11612 -7 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11443 -7 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11275 -8 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11109 -8 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 10943 -8 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10778 -9 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10615 -9 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10452 -10 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10291 -10 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10131 -10 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 9971 -11 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9813 -11 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9656 -11 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9500 -12 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9345 -12 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9191 -13 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9039 -12 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 8887 -13 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8737 -13 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8587 -14 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8439 -14 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8292 -15 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8146 -15 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8001 -16 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7858 -16 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7716 -16 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7574 -17 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7434 -17 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7296 -17 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7158 -17 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7022 -17 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6886 -18 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6752 -19 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6620 -18 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6488 -19 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6358 -19 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6229 -19 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6101 -20 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5974 -20 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5849 -20 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5602 -21 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5361 -21 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5124 -22 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4893 -22 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4667 -22 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4446 -23 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4231 -23 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4021 -23 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3830 -24 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3645 -24 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3466 -23 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3292 -24 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3123 -25 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2961 -24 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2803 -24 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2652 -24 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2505 -24 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2364 -24 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2228 -24 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2097 -24 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1972 -23 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1851 -23 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1736 -22 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1625 -22 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1519 -22 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 0 539 -10 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 570 -10 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 601 -10 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 633 -11 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 667 -11 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 701 -11 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 736 -12 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 773 -12 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 810 -13 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 849 -13 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 889 -13 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 929 -14 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 971 -14 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1014 -14 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1058 -15 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1103 -15 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1149 -16 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1197 -15 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1245 -16 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1295 -16 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1345 -17 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1397 -17 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1450 -18 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1504 -18 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1559 -19 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1616 -19 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1674 -19 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1732 -20 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1792 -20 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1854 -20 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1916 -20 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1980 -20 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2044 -21 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2110 -22 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2178 -21 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2246 -22 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2316 -22 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2387 -22 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2459 -23 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2532 -23 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2607 -23 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2760 -24 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2919 -24 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3082 -25 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3251 -25 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3425 -25 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3604 -26 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3789 -26 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3979 -26 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4188 -27 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4403 -27 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4624 -26 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4850 -27 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5081 -28 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5319 -27 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5561 -27 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5810 -27 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 6063 -27 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6322 -27 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6586 -27 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6855 -27 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 7130 -26 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7409 -26 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7694 -25 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7983 -25 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8277 -25 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 11079 -11 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 10923 -12 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10768 -12 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10614 -13 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10462 -12 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10310 -13 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10159 -13 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10009 -13 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 9860 -14 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9712 -14 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9565 -15 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9419 -15 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9274 -16 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9130 -16 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8987 -16 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 8845 -17 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8704 -17 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8565 -17 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8426 -17 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8288 -18 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8151 -18 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8015 -19 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 7881 -19 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7747 -19 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7614 -20 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7483 -19 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7352 -20 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7222 -21 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7094 -21 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6967 -21 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6840 -21 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6715 -21 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6591 -21 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6467 -22 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6345 -22 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6104 -23 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5867 -24 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5635 -24 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5407 -24 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5184 -24 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4964 -25 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4750 -25 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4540 -25 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4350 -25 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4165 -26 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3985 -26 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3809 -26 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3638 -27 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3472 -27 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3311 -27 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3155 -26 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3003 -26 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2856 -26 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2713 -26 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2575 -26 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2441 -26 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2312 -26 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2187 -26 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2067 -25 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1951 -25 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 1043 -14 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1087 -15 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1132 -15 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1178 -16 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1226 -15 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1274 -16 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1323 -16 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1373 -16 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1424 -17 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1476 -17 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1529 -18 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1583 -18 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1638 -19 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1694 -19 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1751 -19 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1809 -20 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1868 -20 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1929 -20 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1990 -20 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2052 -21 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2115 -21 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2179 -22 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2245 -22 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2311 -22 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2378 -23 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2447 -22 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2516 -23 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2586 -24 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2658 -24 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2731 -24 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2804 -24 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2879 -24 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2955 -24 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3031 -25 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3109 -25 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3268 -26 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3431 -27 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3599 -27 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3771 -27 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3948 -27 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4128 -28 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4314 -28 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4504 -28 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4714 -28 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4929 -29 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5149 -29 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5373 -29 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5602 -30 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5836 -30 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 6075 -30 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6319 -29 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6567 -29 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6820 -29 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 7077 -29 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7339 -29 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7605 -29 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7876 -29 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 8151 -29 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8431 -28 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8715 -28 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-30 18400 C - - - - - | 0 0 0 7770 - 25 0 | 0 0 0 0 -
DEC-30 18600 C - - - - - | 0 0 0 7644 - 25 0 | 0 0 0 0 -
DEC-30 18800 C - - - - - | 0 0 0 7518 - 25 0 | 0 0 0 0 -
DEC-30 19000 C - - - - - | 0 0 0 7394 - 25 0 | 0 0 0 0 -
DEC-30 19200 C - - - - - | 0 0 0 7270 - 25 0 | 0 0 0 0 -
DEC-30 19400 C - - - - - | 0 0 0 7147 - 25 0 | 0 0 0 0 -
DEC-30 19600 C - - - - - | 0 0 0 7026 - 25 0 | 0 0 0 0 -
DEC-30 19800 C - - - - - | 0 0 0 6905 - 25 0 | 0 0 0 0 -
DEC-30 20000 C - - - - - | 0 0 0 6785 - 24 0 | 0 0 0 0 -
DEC-30 20400 C - - - - - | 0 0 0 6548 - 24 0 | 0 0 0 0 -
DEC-30 20800 C - - - - - | 0 0 0 6315 - 24 0 | 0 0 0 0 -
DEC-30 21200 C - - - - - | 0 0 0 6085 - 24 0 | 0 0 0 0 -
DEC-30 21600 C - - - - - | 0 0 0 5860 - 23 0 | 0 0 0 0 -
DEC-30 22000 C - - - - - | 0 0 0 5638 - 23 0 | 0 0 0 0 -
DEC-30 22400 C - - - - - | 0 0 0 5420 - 23 0 | 0 0 0 0 -
DEC-30 22800 C - - - - - | 0 0 0 5206 - 23 0 | 0 0 0 0 -
DEC-30 23200 C - - - - - | 0 0 0 4996 - 23 0 | 0 0 0 0 -
DEC-30 23600 C - - - - - | 0 0 0 4806 - 22 0 | 0 0 0 0 -
DEC-30 24000 C - - - - - | 0 0 0 4621 - 22 0 | 0 0 0 0 -
DEC-30 24400 C - - - - - | 0 0 0 4441 - 22 0 | 0 0 0 0 -
DEC-30 24800 C - - - - - | 0 0 0 4264 - 22 0 | 0 0 0 0 -
DEC-30 25200 C - - - - - | 0 0 0 4092 - 22 0 | 0 0 0 0 -
DEC-30 25600 C - - - - - | 0 0 0 3924 - 22 0 | 0 0 0 0 -
DEC-30 26000 C - - - - - | 0 0 0 3760 - 21 0 | 0 0 0 0 -
DEC-30 26400 C - - - - - | 0 0 0 3600 - 21 0 | 0 0 0 0 -
DEC-30 26800 C - - - - - | 0 0 0 3444 - 21 0 | 0 0 0 0 -
DEC-30 27200 C - - - - - | 0 0 0 3293 - 21 0 | 0 0 0 0 -
DEC-30 27600 C - - - - - | 0 0 0 3145 - 21 0 | 0 0 0 0 -
DEC-30 28000 C - - - - - | 0 0 0 3002 - 21 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 P - - - - - | 0 0 0 2934 - 25 0 | 0 0 0 0 -
DEC-30 18600 P - - - - - | 0 0 0 3008 - 25 0 | 0 0 0 0 -
DEC-30 18800 P - - - - - | 0 0 0 3082 - 25 0 | 0 0 0 0 -
DEC-30 19000 P - - - - - | 0 0 0 3158 - 25 0 | 0 0 0 0 -
DEC-30 19200 P - - - - - | 0 0 0 3234 - 25 0 | 0 0 0 0 -
DEC-30 19400 P - - - - - | 0 0 0 3311 - 25 0 | 0 0 0 0 -
DEC-30 19600 P - - - - - | 0 0 0 3390 - 25 0 | 0 0 0 0 -
DEC-30 19800 P - - - - - | 0 0 0 3469 - 25 0 | 0 0 0 0 -
DEC-30 20000 P - - - - - | 0 0 0 3549 - 24 0 | 0 0 0 0 -
DEC-30 20400 P - - - - - | 0 0 0 3712 - 24 0 | 0 0 0 0 -
DEC-30 20800 P - - - - - | 0 0 0 3879 - 24 0 | 0 0 0 0 -
DEC-30 21200 P - - - - - | 0 0 0 4049 - 24 0 | 0 0 0 0 -
DEC-30 21600 P - - - - - | 0 0 0 4224 - 23 0 | 0 0 0 0 -
DEC-30 22000 P - - - - - | 0 0 0 4402 - 23 0 | 0 0 0 0 -
DEC-30 22400 P - - - - - | 0 0 0 4584 - 23 0 | 0 0 0 0 -
DEC-30 22800 P - - - - - | 0 0 0 4770 - 23 0 | 0 0 0 0 -
DEC-30 23200 P - - - - - | 0 0 0 4960 - 23 0 | 0 0 0 0 -
DEC-30 23600 P - - - - - | 0 0 0 5170 - 22 0 | 0 0 0 0 -
DEC-30 24000 P - - - - - | 0 0 0 5385 - 22 0 | 0 0 0 0 -
DEC-30 24400 P - - - - - | 0 0 0 5605 - 22 0 | 0 0 0 0 -
DEC-30 24800 P - - - - - | 0 0 0 5828 - 22 0 | 0 0 0 0 -
DEC-30 25200 P - - - - - | 0 0 0 6056 - 22 0 | 0 0 0 0 -
DEC-30 25600 P - - - - - | 0 0 0 6288 - 22 0 | 0 0 0 0 -
DEC-30 26000 P - - - - - | 0 0 0 6524 - 21 0 | 0 0 0 0 -
DEC-30 26400 P - - - - - | 0 0 0 6764 - 21 0 | 0 0 0 0 -
DEC-30 26800 P - - - - - | 0 0 0 7008 - 21 0 | 0 0 0 0 -
DEC-30 27200 P - - - - - | 0 0 0 7257 - 21 0 | 0 0 0 0 -
DEC-30 27600 P - - - - - | 0 0 0 7509 - 21 0 | 0 0 0 0 -
DEC-30 28000 P - - - - - | 0 0 0 7766 - 21 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.05
MARKET TOTAL 710 41863 +417
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED