HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final) Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the accuracy and reliability of the information provided, but do not guarantee its accuracy and reliability and accept no liability (whether in tort or contract or otherwise) for any loss or damage arising from any inaccuracies or omissions. TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P. CLOSE HIGH LOW INTEREST CHANGE C JUN-25 24200 251 269 21 307 244 973 -15 C SEP-25 30000 100 61 25 71 70 100 -4 P JUN-25 21800 63 100 23 114 101 80 -17 C JUL-25 23600 52 704 21 740 696 61 -6 P JUL-25 23400 50 788 21 814 802 50 -51 C JUN-25 23800 43 392 21 466 372 419 -17 C JUN-25 23600 42 478 21 515 445 423 -9 P JUN-25 23400 42 545 21 581 530 484 -50 C JUN-25 24000 37 327 21 356 303 982 -14 C JUN-25 25000 32 118 22 148 129 647 -14 Hang Seng Index Futures Options HK$50 per point Prev. Trading Day of the Exchange Trading Day of the Exchange 22 MAY 2025, THURSDAY 23 MAY 2025, FRIDAY After-Hours Trading Session | Day Trading Session | Combined | | CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI JUN-25 12000 C 0 0 0 0 0 | 0 0 0 11429 +52 0 0 | 0 0 0 0 0 JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11229 +52 0 0 | 0 0 0 0 0 JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11029 +52 0 0 | 0 0 0 0 0 JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10829 +52 0 0 | 0 0 0 0 0 JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10629 +52 0 0 | 0 0 0 0 0 JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10429 +52 0 0 | 0 0 0 0 0 JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10229 +52 0 0 | 0 0 0 0 0 JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10129 +52 0 0 | 0 0 0 0 0 JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10029 +52 0 0 | 0 0 0 0 0 JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9929 +52 0 0 | 0 0 0 0 0 JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9829 +52 0 0 | 0 0 0 0 0 JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9729 +52 0 0 | 0 0 0 0 0 JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9629 +52 0 0 | 0 0 0 0 0 JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9529 +52 0 0 | 0 0 0 0 0 JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9429 +52 0 0 | 0 0 0 0 0 JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9329 +52 0 0 | 0 0 0 0 0 JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9229 +52 0 0 | 0 0 0 0 0 JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9129 +52 0 0 | 0 0 0 0 0 JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9029 +52 0 0 | 0 0 0 0 0 JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8929 +52 0 0 | 0 0 0 0 0 JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8829 +52 0 0 | 0 0 0 0 0 JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8729 +52 0 0 | 0 0 0 0 0 JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8629 +52 0 0 | 0 0 0 0 0 JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8529 +52 0 0 | 0 0 0 0 0 JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8429 +52 0 0 | 0 0 0 0 0 JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8329 +52 0 0 | 0 0 0 0 0 JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8229 +52 0 0 | 0 0 0 0 0 JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8129 +52 0 0 | 0 0 0 0 0 JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8029 +52 0 0 | 0 0 0 0 0 JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7929 +52 0 0 | 0 0 0 0 0 JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7829 +52 0 0 | 0 0 0 0 0 JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7729 +52 0 0 | 0 0 0 0 0 JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7629 +52 0 0 | 0 0 0 0 0 JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7529 +52 0 0 | 0 0 0 0 0 JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7429 +52 0 0 | 0 0 0 0 0 JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7329 +52 0 0 | 0 0 0 0 0 JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7229 +52 0 0 | 0 0 0 0 0 JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7129 +52 0 0 | 0 0 0 0 0 JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7029 +52 0 0 | 1459 1459 0 7 0 JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6929 +52 0 0 | 1438 1409 0 14 0 JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6829 +52 0 0 | 0 0 0 0 0 JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6729 +52 0 0 | 1443 1368 0 14 0 JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6629 +52 0 0 | 1274 1274 0 7 0 JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6529 +52 0 0 | 0 0 0 0 0 JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6429 +52 0 0 | 1359 1359 0 16 0 JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6329 +52 0 0 | 1308 1308 0 7 0 JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6229 +52 0 0 | 0 0 0 0 0 JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6129 +52 0 0 | 0 0 0 0 0 JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6029 +52 0 0 | 0 0 0 0 0 JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5929 +52 0 0 | 0 0 0 0 0 JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5829 +52 0 0 | 0 0 0 0 0 JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5729 +52 0 0 | 1272 1272 0 7 0 JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5629 +52 0 0 | 0 0 0 0 0 JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5529 +52 0 0 | 0 0 0 0 0 JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5429 +52 0 0 | 0 0 0 500 0 JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5329 +52 0 0 | 0 0 0 0 0 JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5229 +52 0 0 | 0 0 0 160 0 JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5129 +52 0 0 | 0 0 0 0 0 JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5029 +51 0 0 | 0 0 0 0 0 JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4929 +51 0 0 | 0 0 0 0 0 JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4829 +51 0 0 | 0 0 0 0 0 JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4730 +52 28 0 | 0 0 0 0 0 JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4630 +52 27 0 | 1395 1395 0 7 0 JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4530 +52 27 0 | 1348 1348 0 7 0 JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4430 +51 26 0 | 1389 1389 0 1482 0 JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4330 +51 25 0 | 0 0 0 0 0 JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4230 +51 25 0 | 0 0 0 200 0 JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4131 +51 26 0 | 1482 1434 0 55 0 JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4031 +51 25 0 | 1498 1437 0 28 0 JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3931 +50 25 0 | 1508 1452 0 718 0 JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3832 +50 25 0 | 0 0 0 0 0 JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3733 +50 25 0 | 0 0 0 0 0 JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3633 +49 25 0 | 0 0 0 0 0 JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3534 +49 25 0 | 1040 1040 0 5 0 JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3435 +48 25 0 | 1145 997 0 760 0 JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3238 +48 25 0 | 0 0 0 0 0 JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3041 +46 24 0 | 0 0 0 0 0 JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2846 +45 24 0 | 976 976 0 7 0 JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2652 +43 24 0 | 1040 698 0 607 0 JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2461 +41 24 0 | 2300 738 0 1 0 JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2272 +39 23 0 | 994 611 0 40 0 JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2086 +36 23 0 | 748 510 0 11 0 JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1904 +33 23 0 | 923 462 0 11 0 JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1726 +29 23 0 | 823 823 0 2 0 JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1554 +25 23 0 | 1057 555 0 1126 0 JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1388 +21 22 0 | 881 305 0 51 0 JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1229 +33 22 0 | 882 270 0 36 0 JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1055 +7 21 0 | 779 400 0 22 0 JUN-25 22800 C 0 0 0 0 0 | 0 0 0 914 +2 21 0 | 872 367 0 14 0 JUN-25 23000 C 0 0 0 0 0 | 762 762 762 795 +3 21 2 | 773 285 2 440 -2 JUN-25 23200 C 0 0 0 0 0 | 0 0 0 675 -3 21 0 | 837 170 0 122 0 JUN-25 23400 C 0 0 0 0 0 | 572 634 571 570 -7 21 16 | 737 238 16 70 +7 JUN-25 23600 C 0 0 0 0 0 | 496 515 445 478 -9 21 42 | 1320 248 42 423 +19 JUN-25 23800 C 0 0 0 0 0 | 411 466 372 392 -17 21 43 | 571 224 43 419 +14 JUN-25 24000 C 0 0 0 0 0 | 328 356 303 327 -14 21 37 | 872 158 37 982 +29 JUN-25 24200 C 0 0 0 0 0 | 272 307 244 269 -15 21 251 | 1097 185 251 973 +179 JUN-25 24400 C 0 0 0 0 0 | 245 245 202 221 -14 22 19 | 393 143 19 136 -15 JUN-25 24600 C 0 0 0 0 0 | 0 0 0 180 -15 22 0 | 322 163 0 81 0 JUN-25 24800 C 0 0 0 0 0 | 175 175 141 146 -15 22 9 | 1080 94 9 253 +5 JUN-25 25000 C 0 0 0 0 0 | 129 148 129 118 -14 22 32 | 274 96 32 647 +10 JUN-25 25200 C 0 0 0 0 0 | 121 121 86 94 -14 22 11 | 701 86 11 54 +5 JUN-25 25400 C 0 0 0 0 0 | 93 93 71 75 -13 22 6 | 642 58 6 256 +2 JUN-25 25600 C 0 0 0 0 0 | 74 74 71 61 -11 23 4 | 445 50 4 19 0 JUN-25 25800 C 0 0 0 0 0 | 0 0 0 49 -11 23 0 | 167 94 0 32 0 JUN-25 26000 C 0 0 0 0 0 | 0 0 0 39 -11 23 0 | 135 43 0 818 0 JUN-25 26200 C 0 0 0 0 0 | 0 0 0 31 -10 23 0 | 119 74 0 31 0 JUN-25 26400 C 0 0 0 0 0 | 0 0 0 24 -9 24 0 | 111 48 0 335 0 JUN-25 26600 C 0 0 0 0 0 | 0 0 0 19 -7 24 0 | 382 382 0 1 0 JUN-25 26800 C 0 0 0 0 0 | 0 0 0 15 -6 24 0 | 0 0 0 0 0 JUN-25 27000 C 0 0 0 0 0 | 0 0 0 12 -5 24 0 | 56 56 0 42 0 JUN-25 27200 C 0 0 0 0 0 | 0 0 0 9 -5 24 0 | 346 323 0 22 0 JUN-25 27400 C 0 0 0 0 0 | 0 0 0 7 -4 24 0 | 0 0 0 0 0 JUN-25 27600 C 0 0 0 0 0 | 0 0 0 5 -4 24 0 | 395 38 0 46 0 JUN-25 27800 C 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 0 0 0 0 0 JUN-25 28000 C 0 0 0 0 0 | 0 0 0 3 -3 25 0 | 0 0 0 0 0 JUN-25 28200 C 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 0 0 0 0 0 JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0 JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0 JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0 JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 18 16 0 100 0 JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 27 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 29 0 | 0 0 0 0 0 JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0 TOTAL CALL 0 | TOTAL CALL 472 | TOTAL CALL 472 12224 +253 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 78 0 | 111 111 0 1007 0 JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0 JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0 JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0 JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0 JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0 JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0 JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0 JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0 JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0 JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0 JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0 JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0 JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 75 73 0 100 0 JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 92 59 0 150 0 JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0 JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0 JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0 JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0 JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0 JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0 JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0 JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0 JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0 JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0 JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0 JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0 JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0 JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0 JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0 JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0 JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0 JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0 JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0 JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 1000 0 JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0 JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0 JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0 JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0 JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0 JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 1276 1276 0 7 0 JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 1395 353 0 18 0 JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1400 1308 0 28 0 JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1357 1357 0 7 0 JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1364 1364 0 207 0 JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1345 1345 0 7 0 JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0 JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0 JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0 JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0 JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1319 1319 0 7 0 JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0 JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1271 1271 0 7 0 JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1320 1314 0 14 0 JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 300 0 JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0 JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 790 785 0 161 0 JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0 JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 981 981 0 7 0 JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 322 322 0 1 0 JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 220 219 0 2131 0 JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 552 257 0 2304 0 JUN-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 457 272 0 5 0 JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 967 967 0 4 0 JUN-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1070 965 0 712 0 JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 907 907 0 4 0 JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1315 330 0 201 0 JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 827 345 0 7 0 JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 759 650 0 0 0 JUN-25 19500 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 687 50 0 843 0 JUN-25 19600 P 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 1454 196 0 207 0 JUN-25 19700 P 0 0 0 0 0 | 0 0 0 4 -2 25 0 | 1458 235 0 320 0 JUN-25 19800 P 0 0 0 0 0 | 0 0 0 5 -2 25 0 | 810 139 0 17 0 JUN-25 19900 P 0 0 0 0 0 | 0 0 0 6 -3 25 0 | 1262 20 0 42 0 JUN-25 20000 P 0 0 0 0 0 | 0 0 0 7 -3 25 0 | 1309 24 0 1713 0 JUN-25 20200 P 0 0 0 0 0 | 0 0 0 9 -5 25 0 | 1820 24 0 30 0 JUN-25 20400 P 0 0 0 0 0 | 0 0 0 13 -5 25 0 | 456 28 0 358 0 JUN-25 20600 P 0 0 0 0 0 | 0 0 0 18 -7 24 0 | 654 30 0 206 0 JUN-25 20800 P 0 0 0 0 0 | 40 42 40 24 -9 24 16 | 1214 39 16 2004 -7 JUN-25 21000 P 0 0 0 0 0 | 0 0 0 33 -11 24 0 | 900 44 0 269 0 JUN-25 21200 P 0 0 0 0 0 | 58 58 57 44 -14 24 14 | 1430 57 14 15 +2 JUN-25 21400 P 0 0 0 0 0 | 0 0 0 58 -17 23 0 | 319 106 0 66 0 JUN-25 21600 P 0 0 0 0 0 | 86 86 85 77 -18 23 10 | 1179 77 10 79 +10 JUN-25 21800 P 0 0 0 0 0 | 109 114 101 100 -17 23 63 | 901 89 63 80 +45 JUN-25 22000 P 0 0 0 0 0 | 121 130 121 124 -23 23 9 | 1089 109 9 426 +2 JUN-25 22200 P 0 0 0 0 0 | 157 163 148 154 -30 22 7 | 1206 142 7 200 +3 JUN-25 22400 P 0 0 0 0 0 | 211 211 185 194 -34 22 7 | 878 166 7 42 -3 JUN-25 22600 P 0 0 0 0 0 | 249 249 249 242 -38 22 7 | 868 206 7 257 +7 JUN-25 22800 P 0 0 0 0 0 | 324 324 303 298 -42 21 12 | 970 258 12 63 -12 JUN-25 23000 P 0 0 0 0 0 | 373 389 353 364 -50 21 21 | 3650 326 21 363 -10 JUN-25 23200 P 0 0 0 0 0 | 483 491 398 446 -74 21 15 | 978 398 15 110 +9 JUN-25 23400 P 0 0 0 0 0 | 581 581 530 545 -50 21 42 | 948 486 42 484 0 JUN-25 23600 P 0 0 0 0 0 | 634 686 634 645 -65 21 12 | 959 583 12 38 +10 JUN-25 23800 P 0 0 0 0 0 | 760 808 760 765 -66 21 7 | 919 736 7 11 +2 JUN-25 24000 P 0 0 0 0 0 | 918 918 918 896 -69 21 2 | 946 823 2 89 +2 JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1064 -45 22 0 | 1053 921 0 759 0 JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1200 -60 22 0 | 1066 1064 0 2 0 JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1360 -64 22 0 | 0 0 0 0 0 JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1521 -68 22 0 | 0 0 0 0 0 JUN-25 25000 P 0 0 0 0 0 | 0 0 0 1692 -67 22 0 | 0 0 0 0 0 JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1868 -67 22 0 | 0 0 0 0 0 JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2048 -66 23 0 | 0 0 0 0 0 JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2233 -64 23 0 | 0 0 0 0 0 JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2420 -63 23 0 | 0 0 0 0 0 JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2609 -63 23 0 | 0 0 0 0 0 JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2801 -61 23 0 | 0 0 0 0 0 JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2995 -60 24 0 | 0 0 0 0 0 JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3189 -60 24 0 | 0 0 0 0 0 JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3385 -59 24 0 | 0 0 0 0 0 JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3582 -58 24 0 | 0 0 0 0 0 JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3780 -56 24 0 | 0 0 0 0 0 JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3978 -56 24 0 | 0 0 0 0 0 JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4176 -56 24 0 | 0 0 0 0 0 JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4375 -55 25 0 | 0 0 0 0 0 JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4574 -55 25 0 | 0 0 0 0 0 JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4773 -54 24 0 | 0 0 0 0 0 JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4973 -54 25 0 | 0 0 0 0 0 JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5172 -54 24 0 | 0 0 0 0 0 JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5372 -53 25 0 | 0 0 0 0 0 JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5572 -53 26 0 | 0 0 0 0 0 JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5772 -53 27 0 | 0 0 0 0 0 JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5971 -53 0 0 | 0 0 0 0 0 JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6171 -53 0 0 | 0 0 0 0 0 JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6371 -53 0 0 | 0 0 0 0 0 JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6571 -53 0 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 244 | TOTAL PUT 244 17489 +60 | MONTH PUT/CALL RATIO 0.51 | MONTH TOTAL 716 29713 +313 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 7610 +47 0 0 | 0 0 0 0 0 JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7510 +47 0 0 | 0 0 0 0 0 JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7410 +46 0 0 | 0 0 0 0 0 JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7310 +46 0 0 | 0 0 0 0 0 JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7210 +46 0 0 | 0 0 0 0 0 JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7110 +46 0 0 | 0 0 0 0 0 JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7010 +46 0 0 | 0 0 0 0 0 JUL-25 16500 C 0 0 0 0 0 | 0 0 0 6911 +47 30 0 | 0 0 0 0 0 JUL-25 16600 C 0 0 0 0 0 | 0 0 0 6811 +47 29 0 | 0 0 0 0 0 JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6711 +47 29 0 | 0 0 0 0 0 JUL-25 16800 C 0 0 0 0 0 | 0 0 0 6611 +46 28 0 | 0 0 0 0 0 JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6511 +46 28 0 | 0 0 0 0 0 JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6411 +46 27 0 | 0 0 0 0 0 JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6311 +46 27 0 | 0 0 0 0 0 JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6212 +46 28 0 | 0 0 0 0 0 JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6112 +46 28 0 | 0 0 0 0 0 JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6012 +45 27 0 | 0 0 0 0 0 JUL-25 17500 C 0 0 0 0 0 | 0 0 0 5912 +45 27 0 | 0 0 0 0 0 JUL-25 17600 C 0 0 0 0 0 | 0 0 0 5813 +46 27 0 | 0 0 0 0 0 JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5713 +45 27 0 | 0 0 0 0 0 JUL-25 17800 C 0 0 0 0 0 | 0 0 0 5614 +45 27 0 | 0 0 0 0 0 JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5514 +45 27 0 | 0 0 0 0 0 JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5415 +45 27 0 | 0 0 0 0 0 JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5315 +44 26 0 | 0 0 0 0 0 JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5216 +44 26 0 | 0 0 0 0 0 JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5117 +44 26 0 | 0 0 0 0 0 JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5018 +44 26 0 | 0 0 0 0 0 JUL-25 18500 C 0 0 0 0 0 | 0 0 0 4919 +43 26 0 | 0 0 0 0 0 JUL-25 18600 C 0 0 0 0 0 | 0 0 0 4820 +43 26 0 | 0 0 0 0 0 JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4721 +42 26 0 | 0 0 0 0 0 JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4623 +42 26 0 | 0 0 0 0 0 JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4524 +41 26 0 | 0 0 0 0 0 JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4426 +41 26 0 | 0 0 0 0 0 JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4328 +40 25 0 | 0 0 0 0 0 JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4230 +40 25 0 | 0 0 0 0 0 JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4133 +40 25 0 | 0 0 0 0 0 JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4036 +40 25 0 | 0 0 0 0 0 JUL-25 19500 C 0 0 0 0 0 | 0 0 0 3939 +39 25 0 | 0 0 0 0 0 JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3842 +38 25 0 | 0 0 0 0 0 JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3746 +38 25 0 | 0 0 0 0 0 JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3650 +37 25 0 | 0 0 0 0 0 JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3554 +36 25 0 | 0 0 0 0 0 JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3459 +36 25 0 | 0 0 0 0 0 JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3270 +34 24 0 | 0 0 0 0 0 JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3083 +33 24 0 | 0 0 0 0 0 JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2899 +32 24 0 | 0 0 0 0 0 JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2718 +31 24 0 | 0 0 0 0 0 JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2539 +29 24 0 | 0 0 0 0 0 JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2364 +28 23 0 | 0 0 0 0 0 JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2194 +27 23 0 | 968 936 0 14 0 JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2027 +25 23 0 | 884 884 0 7 0 JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1866 +25 23 0 | 977 977 0 7 0 JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1709 +23 23 0 | 734 659 0 7 0 JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1559 +23 22 0 | 0 0 0 0 0 JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1414 +37 22 0 | 1127 1109 0 14 0 JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1245 +1 21 0 | 1178 547 0 21 0 JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1118 -1 21 0 | 0 0 0 0 0 JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1009 -4 21 0 | 452 452 0 7 0 JUL-25 23200 C 0 0 0 0 0 | 0 0 0 898 -2 21 0 | 999 307 0 64 0 JUL-25 23400 C 0 0 0 0 0 | 0 0 0 797 +41 21 0 | 886 561 0 21 0 JUL-25 23600 C 0 0 0 0 0 | 740 740 696 704 -6 21 52 | 743 695 52 61 +52 JUL-25 23800 C 0 0 0 0 0 | 0 0 0 619 +21 21 0 | 791 464 0 11 0 JUL-25 24000 C 0 0 0 0 0 | 0 0 0 544 -11 21 0 | 710 497 0 178 0 JUL-25 24200 C 0 0 0 0 0 | 0 0 0 477 -12 21 0 | 450 450 0 7 0 JUL-25 24400 C 0 0 0 0 0 | 0 0 0 417 -13 21 0 | 401 401 0 5 0 JUL-25 24600 C 0 0 0 0 0 | 0 0 0 364 -14 22 0 | 441 405 0 11 0 JUL-25 24800 C 0 0 0 0 0 | 0 0 0 318 -13 22 0 | 355 355 0 2 0 JUL-25 25000 C 0 0 0 0 0 | 0 0 0 277 -12 22 0 | 307 267 0 82 0 JUL-25 25200 C 0 0 0 0 0 | 0 0 0 241 -11 22 0 | 268 262 0 4 0 JUL-25 25400 C 0 0 0 0 0 | 0 0 0 209 -12 22 0 | 234 206 0 12 0 JUL-25 25600 C 0 0 0 0 0 | 216 216 210 181 -11 22 8 | 216 184 8 462 +7 JUL-25 25800 C 0 0 0 0 0 | 185 185 171 156 -12 22 9 | 193 160 9 22 +9 JUL-25 26000 C 0 0 0 0 0 | 0 0 0 135 -12 23 0 | 177 139 0 67 0 JUL-25 26200 C 0 0 0 0 0 | 0 0 0 118 -11 23 0 | 0 0 0 0 0 JUL-25 26400 C 0 0 0 0 0 | 0 0 0 103 -9 23 0 | 112 105 0 13 0 JUL-25 26600 C 0 0 0 0 0 | 99 99 99 89 -8 23 2 | 104 99 2 4 +2 JUL-25 26800 C 0 0 0 0 0 | 0 0 0 78 -7 23 0 | 0 0 0 0 0 JUL-25 27000 C 0 0 0 0 0 | 0 0 0 66 -8 23 0 | 0 0 0 0 0 JUL-25 27200 C 0 0 0 0 0 | 0 0 0 57 -8 24 0 | 0 0 0 0 0 JUL-25 27400 C 0 0 0 0 0 | 0 0 0 48 -8 24 0 | 0 0 0 0 0 JUL-25 27600 C 0 0 0 0 0 | 0 0 0 41 -8 24 0 | 0 0 0 0 0 JUL-25 27800 C 0 0 0 0 0 | 0 0 0 35 -6 24 0 | 0 0 0 0 0 JUL-25 28000 C 0 0 0 0 0 | 0 0 0 29 -7 24 0 | 0 0 0 0 0 JUL-25 28200 C 0 0 0 0 0 | 0 0 0 25 -6 24 0 | 0 0 0 0 0 JUL-25 28400 C 0 0 0 0 0 | 0 0 0 21 -6 24 0 | 0 0 0 0 0 JUL-25 28600 C 0 0 0 0 0 | 0 0 0 18 -5 24 0 | 0 0 0 0 0 JUL-25 28800 C 0 0 0 0 0 | 0 0 0 15 -5 24 0 | 0 0 0 0 0 TOTAL CALL 0 | TOTAL CALL 71 | TOTAL CALL 71 1103 +70 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 33 0 | 0 0 0 0 0 JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0 JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0 JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0 JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0 JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0 JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0 JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0 JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0 JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0 JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0 JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0 JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0 JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0 JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0 JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0 JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0 JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0 JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0 JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 0 0 0 0 0 JUL-25 17800 P 0 0 0 0 0 | 0 0 0 2 -3 25 0 | 0 0 0 0 0 JUL-25 17900 P 0 0 0 0 0 | 0 0 0 3 -3 26 0 | 0 0 0 0 0 JUL-25 18000 P 0 0 0 0 0 | 0 0 0 4 -3 26 0 | 0 0 0 0 0 JUL-25 18100 P 0 0 0 0 0 | 0 0 0 5 -3 26 0 | 0 0 0 0 0 JUL-25 18200 P 0 0 0 0 0 | 0 0 0 6 -3 26 0 | 0 0 0 0 0 JUL-25 18300 P 0 0 0 0 0 | 0 0 0 7 -3 26 0 | 0 0 0 0 0 JUL-25 18400 P 0 0 0 0 0 | 0 0 0 8 -3 26 0 | 0 0 0 0 0 JUL-25 18500 P 0 0 0 0 0 | 0 0 0 9 -4 26 0 | 0 0 0 0 0 JUL-25 18600 P 0 0 0 0 0 | 0 0 0 10 -4 26 0 | 0 0 0 0 0 JUL-25 18700 P 0 0 0 0 0 | 0 0 0 11 -5 26 0 | 0 0 0 0 0 JUL-25 18800 P 0 0 0 0 0 | 0 0 0 13 -5 26 0 | 0 0 0 0 0 JUL-25 18900 P 0 0 0 0 0 | 0 0 0 14 -6 26 0 | 212 206 0 21 0 JUL-25 19000 P 0 0 0 0 0 | 0 0 0 16 -6 26 0 | 215 215 0 7 0 JUL-25 19100 P 0 0 0 0 0 | 0 0 0 18 -7 25 0 | 236 227 0 28 0 JUL-25 19200 P 0 0 0 0 0 | 0 0 0 20 -7 25 0 | 0 0 0 0 0 JUL-25 19300 P 0 0 0 0 0 | 0 0 0 23 -7 25 0 | 0 0 0 0 0 JUL-25 19400 P 0 0 0 0 0 | 0 0 0 26 -7 25 0 | 246 246 0 7 0 JUL-25 19500 P 0 0 0 0 0 | 0 0 0 29 -9 25 0 | 0 0 0 0 0 JUL-25 19600 P 0 0 0 0 0 | 0 0 0 33 -9 25 0 | 964 884 0 14 0 JUL-25 19700 P 0 0 0 0 0 | 0 0 0 37 -9 25 0 | 0 0 0 0 0 JUL-25 19800 P 0 0 0 0 0 | 0 0 0 41 -10 25 0 | 0 0 0 0 0 JUL-25 19900 P 0 0 0 0 0 | 0 0 0 46 -10 25 0 | 974 974 0 7 0 JUL-25 20000 P 0 0 0 0 0 | 0 0 0 51 -11 25 0 | 994 994 0 7 0 JUL-25 20200 P 0 0 0 0 0 | 0 0 0 62 -13 25 0 | 0 0 0 0 0 JUL-25 20400 P 0 0 0 0 0 | 0 0 0 76 -14 24 0 | 0 0 0 0 0 JUL-25 20600 P 0 0 0 0 0 | 0 0 0 92 -15 24 0 | 1000 110 0 25 0 JUL-25 20800 P 0 0 0 0 0 | 0 0 0 111 -13 24 0 | 208 108 0 18 0 JUL-25 21000 P 0 0 0 0 0 | 0 0 0 132 -12 24 0 | 363 146 0 22 0 JUL-25 21200 P 0 0 0 0 0 | 141 154 141 154 -14 23 10 | 440 141 10 17 +10 JUL-25 21400 P 0 0 0 0 0 | 0 0 0 178 -20 23 0 | 252 205 0 13 0 JUL-25 21600 P 0 0 0 0 0 | 0 0 0 211 -21 23 0 | 335 238 0 20 0 JUL-25 21800 P 0 0 0 0 0 | 0 0 0 248 -22 22 0 | 353 353 0 3 0 JUL-25 22000 P 0 0 0 0 0 | 280 280 280 290 -23 22 2 | 280 280 2 2 +2 JUL-25 22200 P 0 0 0 0 0 | 328 328 323 338 -24 22 4 | 975 308 4 60 -4 JUL-25 22400 P 0 0 0 0 0 | 378 378 377 392 -29 22 4 | 496 377 4 4 -4 JUL-25 22600 P 0 0 0 0 0 | 445 445 445 452 -36 22 2 | 445 445 2 2 +2 JUL-25 22800 P 0 0 0 0 0 | 516 516 516 520 -43 21 2 | 1106 466 2 7 0 JUL-25 23000 P 0 0 0 0 0 | 0 0 0 599 -52 21 0 | 763 655 0 100 0 JUL-25 23200 P 0 0 0 0 0 | 0 0 0 689 -52 21 0 | 1275 673 0 48 0 JUL-25 23400 P 0 0 0 0 0 | 802 814 802 788 -51 21 50 | 855 708 50 50 +45 JUL-25 23600 P 0 0 0 0 0 | 0 0 0 894 -55 21 0 | 962 942 0 4 0 JUL-25 23800 P 0 0 0 0 0 | 1047 1047 1047 1010 -57 21 2 | 1231 929 2 16 +2 JUL-25 24000 P 0 0 0 0 0 | 0 0 0 1148 -49 22 0 | 0 0 0 0 0 JUL-25 24200 P 0 0 0 0 0 | 0 0 0 1281 -49 22 0 | 0 0 0 0 0 JUL-25 24400 P 0 0 0 0 0 | 0 0 0 1436 -35 22 0 | 0 0 0 0 0 JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1583 -28 22 0 | 0 0 0 0 0 JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1718 -47 22 0 | 0 0 0 0 0 JUL-25 25000 P 0 0 0 0 0 | 0 0 0 1876 -49 22 0 | 0 0 0 0 0 JUL-25 25200 P 0 0 0 0 0 | 0 0 0 2038 -51 22 0 | 0 0 0 0 0 JUL-25 25400 P 0 0 0 0 0 | 0 0 0 2205 -52 22 0 | 0 0 0 0 0 JUL-25 25600 P 0 0 0 0 0 | 0 0 0 2376 -53 22 0 | 0 0 0 0 0 JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2551 -54 23 0 | 0 0 0 0 0 JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2729 -54 23 0 | 0 0 0 0 0 JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2909 -55 23 0 | 0 0 0 0 0 JUL-25 26400 P 0 0 0 0 0 | 0 0 0 3092 -55 23 0 | 0 0 0 0 0 JUL-25 26600 P 0 0 0 0 0 | 0 0 0 3278 -55 23 0 | 0 0 0 0 0 JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3465 -55 23 0 | 0 0 0 0 0 JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3654 -55 23 0 | 0 0 0 0 0 JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3845 -55 23 0 | 0 0 0 0 0 JUL-25 27400 P 0 0 0 0 0 | 0 0 0 4037 -54 24 0 | 0 0 0 0 0 JUL-25 27600 P 0 0 0 0 0 | 0 0 0 4230 -54 24 0 | 0 0 0 0 0 JUL-25 27800 P 0 0 0 0 0 | 0 0 0 4424 -54 24 0 | 0 0 0 0 0 JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4619 -54 24 0 | 0 0 0 0 0 JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4815 -53 24 0 | 0 0 0 0 0 JUL-25 28400 P 0 0 0 0 0 | 0 0 0 5011 -53 24 0 | 0 0 0 0 0 JUL-25 28600 P 0 0 0 0 0 | 0 0 0 5208 -52 24 0 | 0 0 0 0 0 JUL-25 28800 P 0 0 0 0 0 | 0 0 0 5405 -52 24 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 76 | TOTAL PUT 76 502 +53 | MONTH PUT/CALL RATIO 1.07 | MONTH TOTAL 147 1605 +123 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 6354 +45 26 0 | 0 0 0 0 0 AUG-25 17200 C 0 0 0 0 0 | 0 0 0 6255 +45 26 0 | 0 0 0 0 0 AUG-25 17300 C 0 0 0 0 0 | 0 0 0 6156 +45 26 0 | 0 0 0 0 0 AUG-25 17400 C 0 0 0 0 0 | 0 0 0 6057 +45 26 0 | 0 0 0 0 0 AUG-25 17500 C 0 0 0 0 0 | 0 0 0 5958 +45 26 0 | 0 0 0 0 0 AUG-25 17600 C 0 0 0 0 0 | 0 0 0 5859 +45 26 0 | 0 0 0 0 0 AUG-25 17700 C 0 0 0 0 0 | 0 0 0 5760 +45 26 0 | 0 0 0 0 0 AUG-25 17800 C 0 0 0 0 0 | 0 0 0 5661 +44 25 0 | 0 0 0 0 0 AUG-25 17900 C 0 0 0 0 0 | 0 0 0 5563 +44 26 0 | 0 0 0 0 0 AUG-25 18000 C 0 0 0 0 0 | 0 0 0 5464 +44 25 0 | 0 0 0 0 0 AUG-25 18100 C 0 0 0 0 0 | 0 0 0 5366 +44 25 0 | 0 0 0 0 0 AUG-25 18200 C 0 0 0 0 0 | 0 0 0 5268 +43 25 0 | 0 0 0 0 0 AUG-25 18300 C 0 0 0 0 0 | 0 0 0 5170 +43 25 0 | 0 0 0 0 0 AUG-25 18400 C 0 0 0 0 0 | 0 0 0 5072 +42 25 0 | 0 0 0 0 0 AUG-25 18500 C 0 0 0 0 0 | 0 0 0 4975 +42 25 0 | 0 0 0 0 0 AUG-25 18600 C 0 0 0 0 0 | 0 0 0 4878 +42 25 0 | 0 0 0 0 0 AUG-25 18700 C 0 0 0 0 0 | 0 0 0 4781 +42 25 0 | 0 0 0 0 0 AUG-25 18800 C 0 0 0 0 0 | 0 0 0 4684 +41 25 0 | 0 0 0 0 0 AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4587 +40 25 0 | 0 0 0 0 0 AUG-25 19000 C 0 0 0 0 0 | 0 0 0 4491 +40 25 0 | 0 0 0 0 0 AUG-25 19100 C 0 0 0 0 0 | 0 0 0 4395 +39 25 0 | 0 0 0 0 0 AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4300 +39 25 0 | 0 0 0 0 0 AUG-25 19300 C 0 0 0 0 0 | 0 0 0 4205 +38 25 0 | 0 0 0 0 0 AUG-25 19400 C 0 0 0 0 0 | 0 0 0 4110 +37 24 0 | 0 0 0 0 0 AUG-25 19500 C 0 0 0 0 0 | 0 0 0 4016 +37 24 0 | 0 0 0 0 0 AUG-25 19600 C 0 0 0 0 0 | 0 0 0 3922 +36 24 0 | 0 0 0 0 0 AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3829 +36 24 0 | 0 0 0 0 0 AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3736 +35 24 0 | 0 0 0 0 0 AUG-25 19900 C 0 0 0 0 0 | 0 0 0 3644 +34 24 0 | 0 0 0 0 0 AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3552 +33 24 0 | 0 0 0 0 0 AUG-25 20200 C 0 0 0 0 0 | 0 0 0 3371 +32 24 0 | 0 0 0 0 0 AUG-25 20400 C 0 0 0 0 0 | 0 0 0 3192 +30 24 0 | 0 0 0 0 0 AUG-25 20600 C 0 0 0 0 0 | 0 0 0 3016 +28 24 0 | 0 0 0 0 0 AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2843 +26 23 0 | 0 0 0 0 0 AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2674 +24 23 0 | 0 0 0 0 0 AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2509 +23 23 0 | 0 0 0 0 0 AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2347 +20 23 0 | 0 0 0 0 0 AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2190 +18 23 0 | 0 0 0 0 0 AUG-25 21800 C 0 0 0 0 0 | 0 0 0 2038 +16 23 0 | 0 0 0 0 0 AUG-25 22000 C 0 0 0 0 0 | 0 0 0 1890 +13 23 0 | 0 0 0 0 0 AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1748 +11 22 0 | 1361 1361 0 1 0 AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1611 +57 22 0 | 1291 1291 0 1 0 AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1436 +7 21 0 | 1155 1155 0 1 0 AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1314 +5 21 0 | 1062 1062 0 1 0 AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1200 -4 21 0 | 0 0 0 0 0 AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1099 0 21 0 | 0 0 0 0 0 AUG-25 23400 C 0 0 0 0 0 | 0 0 0 999 -1 21 0 | 0 0 0 0 0 AUG-25 23600 C 0 0 0 0 0 | 0 0 0 905 +9 21 0 | 0 0 0 0 0 AUG-25 23800 C 0 0 0 0 0 | 0 0 0 819 -7 21 0 | 0 0 0 0 0 AUG-25 24000 C 0 0 0 0 0 | 0 0 0 742 -7 21 0 | 0 0 0 0 0 AUG-25 24200 C 0 0 0 0 0 | 0 0 0 669 -9 21 0 | 0 0 0 0 0 AUG-25 24400 C 0 0 0 0 0 | 0 0 0 603 +4 22 0 | 0 0 0 0 0 AUG-25 24600 C 0 0 0 0 0 | 0 0 0 543 -13 22 0 | 0 0 0 0 0 AUG-25 24800 C 0 0 0 0 0 | 0 0 0 488 -13 22 0 | 0 0 0 0 0 AUG-25 25000 C 0 0 0 0 0 | 0 0 0 440 -12 22 0 | 0 0 0 0 0 AUG-25 25200 C 0 0 0 0 0 | 0 0 0 396 -12 22 0 | 0 0 0 0 0 AUG-25 25400 C 0 0 0 0 0 | 0 0 0 355 +13 22 0 | 0 0 0 0 0 AUG-25 25600 C 0 0 0 0 0 | 0 0 0 319 -3 22 0 | 0 0 0 0 0 AUG-25 25800 C 0 0 0 0 0 | 0 0 0 287 +1 22 0 | 0 0 0 0 0 AUG-25 26000 C 0 0 0 0 0 | 0 0 0 258 +6 23 0 | 0 0 0 0 0 AUG-25 26200 C 0 0 0 0 0 | 0 0 0 231 +8 23 0 | 0 0 0 0 0 AUG-25 26400 C 0 0 0 0 0 | 0 0 0 205 +9 23 0 | 342 338 0 14 0 AUG-25 26600 C 0 0 0 0 0 | 0 0 0 181 +9 23 0 | 0 0 0 0 0 AUG-25 26800 C 0 0 0 0 0 | 0 0 0 160 +9 23 0 | 0 0 0 0 0 AUG-25 27000 C 0 0 0 0 0 | 0 0 0 141 +9 23 0 | 0 0 0 0 0 AUG-25 27200 C 0 0 0 0 0 | 0 0 0 124 +9 23 0 | 0 0 0 0 0 AUG-25 27400 C 0 0 0 0 0 | 0 0 0 109 +9 23 0 | 0 0 0 0 0 AUG-25 27600 C 0 0 0 0 0 | 0 0 0 93 +9 23 0 | 0 0 0 0 0 AUG-25 27800 C 0 0 0 0 0 | 0 0 0 82 +9 23 0 | 0 0 0 0 0 AUG-25 28000 C 0 0 0 0 0 | 0 0 0 71 +8 23 0 | 0 0 0 0 0 AUG-25 28200 C 0 0 0 0 0 | 0 0 0 63 +8 23 0 | 0 0 0 0 0 AUG-25 28400 C 0 0 0 0 0 | 0 0 0 55 +8 23 0 | 0 0 0 0 0 AUG-25 28600 C 0 0 0 0 0 | 0 0 0 48 +7 23 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 5 -2 26 0 | 0 0 0 0 0 AUG-25 17200 P 0 0 0 0 0 | 0 0 0 6 -2 26 0 | 0 0 0 0 0 AUG-25 17300 P 0 0 0 0 0 | 0 0 0 7 -2 26 0 | 0 0 0 0 0 AUG-25 17400 P 0 0 0 0 0 | 0 0 0 8 -2 26 0 | 0 0 0 0 0 AUG-25 17500 P 0 0 0 0 0 | 0 0 0 9 -2 26 0 | 0 0 0 0 0 AUG-25 17600 P 0 0 0 0 0 | 0 0 0 10 -2 26 0 | 0 0 0 0 0 AUG-25 17700 P 0 0 0 0 0 | 0 0 0 11 -2 26 0 | 0 0 0 0 0 AUG-25 17800 P 0 0 0 0 0 | 0 0 0 12 -3 25 0 | 0 0 0 0 0 AUG-25 17900 P 0 0 0 0 0 | 0 0 0 14 -3 26 0 | 0 0 0 0 0 AUG-25 18000 P 0 0 0 0 0 | 0 0 0 15 -3 25 0 | 0 0 0 0 0 AUG-25 18100 P 0 0 0 0 0 | 0 0 0 17 -3 25 0 | 0 0 0 0 0 AUG-25 18200 P 0 0 0 0 0 | 0 0 0 19 -4 25 0 | 0 0 0 0 0 AUG-25 18300 P 0 0 0 0 0 | 0 0 0 21 -4 25 0 | 0 0 0 0 0 AUG-25 18400 P 0 0 0 0 0 | 0 0 0 23 -5 25 0 | 0 0 0 0 0 AUG-25 18500 P 0 0 0 0 0 | 0 0 0 26 -5 25 0 | 0 0 0 0 0 AUG-25 18600 P 0 0 0 0 0 | 0 0 0 29 -5 25 0 | 0 0 0 0 0 AUG-25 18700 P 0 0 0 0 0 | 0 0 0 32 -5 25 0 | 0 0 0 0 0 AUG-25 18800 P 0 0 0 0 0 | 0 0 0 35 -6 25 0 | 0 0 0 0 0 AUG-25 18900 P 0 0 0 0 0 | 0 0 0 38 -7 25 0 | 0 0 0 0 0 AUG-25 19000 P 0 0 0 0 0 | 0 0 0 42 -7 25 0 | 0 0 0 0 0 AUG-25 19100 P 0 0 0 0 0 | 0 0 0 46 -8 25 0 | 0 0 0 0 0 AUG-25 19200 P 0 0 0 0 0 | 0 0 0 51 -8 25 0 | 0 0 0 0 0 AUG-25 19300 P 0 0 0 0 0 | 0 0 0 56 -9 25 0 | 0 0 0 0 0 AUG-25 19400 P 0 0 0 0 0 | 0 0 0 61 -10 24 0 | 0 0 0 0 0 AUG-25 19500 P 0 0 0 0 0 | 0 0 0 67 -10 24 0 | 0 0 0 0 0 AUG-25 19600 P 0 0 0 0 0 | 0 0 0 73 -11 24 0 | 0 0 0 0 0 AUG-25 19700 P 0 0 0 0 0 | 0 0 0 80 -14 24 0 | 0 0 0 0 0 AUG-25 19800 P 0 0 0 0 0 | 0 0 0 90 -12 24 0 | 0 0 0 0 0 AUG-25 19900 P 0 0 0 0 0 | 0 0 0 98 -13 24 0 | 0 0 0 0 0 AUG-25 20000 P 0 0 0 0 0 | 0 0 0 106 -14 24 0 | 0 0 0 0 0 AUG-25 20200 P 0 0 0 0 0 | 0 0 0 125 -16 24 0 | 0 0 0 0 0 AUG-25 20400 P 0 0 0 0 0 | 0 0 0 147 -17 24 0 | 0 0 0 0 0 AUG-25 20600 P 0 0 0 0 0 | 0 0 0 172 -19 24 0 | 0 0 0 0 0 AUG-25 20800 P 0 0 0 0 0 | 0 0 0 200 -20 24 0 | 0 0 0 0 0 AUG-25 21000 P 0 0 0 0 0 | 0 0 0 232 -23 24 0 | 295 238 0 8 -3 AUG-25 21200 P 0 0 0 0 0 | 0 0 0 267 -14 23 0 | 0 0 0 0 0 AUG-25 21400 P 0 0 0 0 0 | 0 0 0 303 -15 23 0 | 0 0 0 0 0 AUG-25 21600 P 0 0 0 0 0 | 0 0 0 340 -22 23 0 | 418 418 0 7 0 AUG-25 21800 P 0 0 0 0 0 | 0 0 0 385 -25 23 0 | 0 0 0 0 0 AUG-25 22000 P 0 0 0 0 0 | 0 0 0 437 -27 22 0 | 0 0 0 0 0 AUG-25 22200 P 0 0 0 0 0 | 0 0 0 495 -29 22 0 | 0 0 0 0 0 AUG-25 22400 P 0 0 0 0 0 | 0 0 0 557 -34 22 0 | 0 0 0 0 0 AUG-25 22600 P 0 0 0 0 0 | 0 0 0 629 -35 22 0 | 0 0 0 0 0 AUG-25 22800 P 0 0 0 0 0 | 0 0 0 707 -37 22 0 | 0 0 0 0 0 AUG-25 23000 P 0 0 0 0 0 | 0 0 0 792 -40 22 0 | 0 0 0 0 0 AUG-25 23200 P 0 0 0 0 0 | 0 0 0 885 -42 22 0 | 0 0 0 0 0 AUG-25 23400 P 0 0 0 0 0 | 0 0 0 984 -46 22 0 | 0 0 0 0 0 AUG-25 23600 P 0 0 0 0 0 | 0 0 0 1093 -47 22 0 | 0 0 0 0 0 AUG-25 23800 P 0 0 0 0 0 | 0 0 0 1204 -49 22 0 | 0 0 0 0 0 AUG-25 24000 P 0 0 0 0 0 | 0 0 0 1339 -44 22 0 | 0 0 0 0 0 AUG-25 24200 P 0 0 0 0 0 | 0 0 0 1470 -42 23 0 | 0 0 0 0 0 AUG-25 24400 P 0 0 0 0 0 | 0 0 0 1605 -42 23 0 | 0 0 0 0 0 AUG-25 24600 P 0 0 0 0 0 | 0 0 0 1746 -7 23 0 | 0 0 0 0 0 AUG-25 24800 P 0 0 0 0 0 | 0 0 0 1852 -43 22 0 | 0 0 0 0 0 AUG-25 25000 P 0 0 0 0 0 | 0 0 0 2000 -42 22 0 | 0 0 0 0 0 AUG-25 25200 P 0 0 0 0 0 | 0 0 0 2153 -41 22 0 | 0 0 0 0 0 AUG-25 25400 P 0 0 0 0 0 | 0 0 0 2310 -41 22 0 | 0 0 0 0 0 AUG-25 25600 P 0 0 0 0 0 | 0 0 0 2471 -40 22 0 | 0 0 0 0 0 AUG-25 25800 P 0 0 0 0 0 | 0 0 0 2636 -39 22 0 | 0 0 0 0 0 AUG-25 26000 P 0 0 0 0 0 | 0 0 0 2804 -39 22 0 | 0 0 0 0 0 AUG-25 26200 P 0 0 0 0 0 | 0 0 0 2975 -39 22 0 | 0 0 0 0 0 AUG-25 26400 P 0 0 0 0 0 | 0 0 0 3150 -38 23 0 | 0 0 0 0 0 AUG-25 26600 P 0 0 0 0 0 | 0 0 0 3327 -38 23 0 | 0 0 0 0 0 AUG-25 26800 P 0 0 0 0 0 | 0 0 0 3506 -38 23 0 | 0 0 0 0 0 AUG-25 27000 P 0 0 0 0 0 | 0 0 0 3688 -38 23 0 | 0 0 0 0 0 AUG-25 27200 P 0 0 0 0 0 | 0 0 0 3871 -39 23 0 | 0 0 0 0 0 AUG-25 27400 P 0 0 0 0 0 | 0 0 0 4057 -38 23 0 | 0 0 0 0 0 AUG-25 27600 P 0 0 0 0 0 | 0 0 0 4244 -38 23 0 | 0 0 0 0 0 AUG-25 27800 P 0 0 0 0 0 | 0 0 0 4433 -38 23 0 | 0 0 0 0 0 AUG-25 28000 P 0 0 0 0 0 | 0 0 0 4622 -39 23 0 | 0 0 0 0 0 AUG-25 28200 P 0 0 0 0 0 | 0 0 0 4814 -39 23 0 | 0 0 0 0 0 AUG-25 28400 P 0 0 0 0 0 | 0 0 0 5006 -39 23 0 | 0 0 0 0 0 AUG-25 28600 P 0 0 0 0 0 | 0 0 0 5199 -40 23 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 15 -3 | MONTH PUT/CALL RATIO --------- | MONTH TOTAL 0 33 -3 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 9763 +37 0 0 | 0 0 0 0 0 SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9663 +37 0 0 | 0 0 0 0 0 SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9563 +37 0 0 | 0 0 0 0 0 SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9463 +37 0 0 | 0 0 0 0 0 SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9364 +38 29 0 | 0 0 0 0 0 SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9264 +37 29 0 | 0 0 0 0 0 SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9164 +37 28 0 | 0 0 0 0 0 SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9064 +37 28 0 | 0 0 0 0 0 SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8964 +37 27 0 | 0 0 0 0 0 SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8864 +37 27 0 | 0 0 0 0 0 SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8764 +37 27 0 | 0 0 0 0 0 SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8664 +37 26 0 | 0 0 0 0 0 SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8565 +38 28 0 | 0 0 0 0 0 SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8465 +37 27 0 | 0 0 0 0 0 SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8365 +37 27 0 | 0 0 0 0 0 SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8265 +37 27 0 | 0 0 0 0 0 SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8166 +38 27 0 | 0 0 0 0 0 SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8066 +37 27 0 | 0 0 0 0 0 SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7966 +37 26 0 | 0 0 0 0 0 SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7867 +38 27 0 | 0 0 0 0 0 SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7767 +37 26 0 | 0 0 0 0 0 SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7668 +38 27 0 | 0 0 0 0 0 SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7568 +37 26 0 | 0 0 0 0 0 SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7469 +38 26 0 | 0 0 0 0 0 SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7369 +37 26 0 | 0 0 0 0 0 SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7270 +37 26 0 | 0 0 0 0 0 SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7171 +37 26 0 | 0 0 0 0 0 SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7072 +37 26 0 | 0 0 0 0 0 SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6973 +38 26 0 | 0 0 0 0 0 SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6874 +37 26 0 | 0 0 0 0 0 SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6775 +37 26 0 | 0 0 0 0 0 SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6676 +37 26 0 | 0 0 0 0 0 SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6578 +38 26 0 | 0 0 0 0 0 SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6479 +37 26 0 | 0 0 0 0 0 SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6381 +37 26 0 | 0 0 0 0 0 SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6283 +37 26 0 | 0 0 0 0 0 SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6185 +37 26 0 | 0 0 0 0 0 SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6087 +37 26 0 | 0 0 0 0 0 SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5989 +37 25 0 | 0 0 0 0 0 SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5892 +37 25 0 | 0 0 0 0 0 SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5794 +37 25 0 | 0 0 0 0 0 SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5697 +36 25 0 | 0 0 0 0 0 SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5600 +36 25 0 | 0 0 0 0 0 SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5504 +37 25 0 | 0 0 0 0 0 SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5407 +36 25 0 | 0 0 0 0 0 SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5311 +36 25 0 | 0 0 0 0 0 SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5216 +36 25 0 | 0 0 0 0 0 SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5120 +36 25 0 | 0 0 0 0 0 SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5025 +36 25 0 | 0 0 0 0 0 SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4930 +35 25 0 | 0 0 0 0 0 SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4836 +35 25 0 | 0 0 0 0 0 SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4742 +35 25 0 | 0 0 0 0 0 SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4648 +35 25 0 | 0 0 0 0 0 SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4555 +35 25 0 | 0 0 0 0 0 SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4462 +34 25 0 | 0 0 0 0 0 SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4370 +34 24 0 | 0 0 0 0 0 SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4278 +33 24 0 | 0 0 0 0 0 SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4186 +32 24 0 | 0 0 0 0 0 SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4095 +32 24 0 | 0 0 0 0 0 SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4005 +32 24 0 | 0 0 0 0 0 SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3916 +32 24 0 | 0 0 0 0 0 SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3826 +30 24 0 | 0 0 0 0 0 SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3738 +30 24 0 | 0 0 0 0 0 SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3650 +29 24 0 | 0 0 0 0 0 SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3563 +29 24 0 | 1835 1828 0 50 0 SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3391 +28 24 0 | 0 0 0 0 0 SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3222 +26 24 0 | 0 0 0 0 0 SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3056 +25 24 0 | 0 0 0 0 0 SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2893 +23 23 0 | 1557 1557 0 1 0 SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2734 +21 23 0 | 1460 1460 0 1 0 SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2579 +19 23 0 | 1368 1368 0 1 0 SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2428 +17 23 0 | 0 0 0 0 0 SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2281 +15 23 0 | 0 0 0 0 0 SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2138 +12 23 0 | 0 0 0 0 0 SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2000 +10 23 0 | 0 0 0 0 0 SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1867 +8 23 0 | 0 0 0 0 0 SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1738 +39 22 0 | 0 0 0 0 0 SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1585 +5 22 0 | 0 0 0 220 0 SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1469 +3 22 0 | 0 0 0 0 0 SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1370 +1 22 0 | 1099 556 0 540 0 SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1270 -3 22 0 | 485 485 0 5 0 SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1171 -6 22 0 | 1803 1497 0 1 0 SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1083 -3 22 0 | 515 453 0 5 0 SEP-25 23800 C 0 0 0 0 0 | 0 0 0 996 -9 22 0 | 488 474 0 310 0 SEP-25 24000 C 0 0 0 0 0 | 0 0 0 919 -5 22 0 | 760 423 0 11 0 SEP-25 24200 C 0 0 0 0 0 | 0 0 0 840 -10 22 0 | 422 410 0 20 0 SEP-25 24400 C 0 0 0 0 0 | 0 0 0 774 -9 22 0 | 431 431 0 5 0 SEP-25 24600 C 0 0 0 0 0 | 0 0 0 710 -10 22 0 | 407 407 0 5 0 SEP-25 24800 C 0 0 0 0 0 | 0 0 0 649 -12 22 0 | 0 0 0 800 0 SEP-25 25000 C 0 0 0 0 0 | 0 0 0 595 -13 22 0 | 0 0 0 0 0 SEP-25 25200 C 0 0 0 0 0 | 0 0 0 547 -11 22 0 | 0 0 0 0 0 SEP-25 25400 C 0 0 0 0 0 | 0 0 0 499 -12 22 0 | 0 0 0 0 0 SEP-25 25600 C 0 0 0 0 0 | 0 0 0 458 -11 22 0 | 0 0 0 0 0 SEP-25 25800 C 0 0 0 0 0 | 0 0 0 420 -10 23 0 | 0 0 0 0 0 SEP-25 26000 C 0 0 0 0 0 | 0 0 0 386 -8 23 0 | 688 688 0 1 0 SEP-25 26200 C 0 0 0 0 0 | 0 0 0 353 -9 23 0 | 0 0 0 0 0 SEP-25 26400 C 0 0 0 0 0 | 0 0 0 322 -15 23 0 | 683 628 0 2 0 SEP-25 26600 C 0 0 0 0 0 | 0 0 0 294 -15 23 0 | 642 642 0 1 0 SEP-25 26800 C 0 0 0 0 0 | 0 0 0 269 -14 23 0 | 559 559 0 2 0 SEP-25 27000 C 0 0 0 0 0 | 0 0 0 251 -8 23 0 | 0 0 0 0 0 SEP-25 27200 C 0 0 0 0 0 | 0 0 0 229 -8 23 0 | 0 0 0 0 0 SEP-25 27400 C 0 0 0 0 0 | 0 0 0 210 -8 24 0 | 0 0 0 0 0 SEP-25 27600 C 0 0 0 0 0 | 0 0 0 190 -8 24 0 | 0 0 0 0 0 SEP-25 27800 C 0 0 0 0 0 | 0 0 0 173 -8 24 0 | 0 0 0 0 0 SEP-25 28000 C 0 0 0 0 0 | 0 0 0 157 -8 24 0 | 0 0 0 350 0 SEP-25 28200 C 0 0 0 0 0 | 0 0 0 143 -8 24 0 | 0 0 0 0 0 SEP-25 28400 C 0 0 0 0 0 | 0 0 0 130 -7 24 0 | 0 0 0 0 0 SEP-25 28600 C 0 0 0 0 0 | 0 0 0 118 -7 24 0 | 0 0 0 0 0 SEP-25 28800 C 0 0 0 0 0 | 0 0 0 108 -6 24 0 | 0 0 0 0 0 SEP-25 29000 C 0 0 0 0 0 | 0 0 0 98 -6 24 0 | 0 0 0 0 0 SEP-25 29200 C 0 0 0 0 0 | 0 0 0 89 -6 24 0 | 0 0 0 0 0 SEP-25 29400 C 0 0 0 0 0 | 0 0 0 81 -5 24 0 | 0 0 0 0 0 SEP-25 29600 C 0 0 0 0 0 | 0 0 0 73 -6 24 0 | 0 0 0 0 0 SEP-25 29800 C 0 0 0 0 0 | 0 0 0 67 -5 24 0 | 0 0 0 0 0 SEP-25 30000 C 0 0 0 0 0 | 70 71 70 61 -4 25 100 | 71 70 100 100 +100 TOTAL CALL 0 | TOTAL CALL 100 | TOTAL CALL 100 2431 +100 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0 SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0 SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0 SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0 SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0 SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0 SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0 SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0 SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0 SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0 SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0 SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0 SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0 SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0 SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 1500 0 SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0 SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0 SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0 SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0 SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0 SEP-25 15600 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0 SEP-25 15700 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 0 0 0 0 0 SEP-25 15800 P 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 0 0 0 0 0 SEP-25 15900 P 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 0 0 0 0 0 SEP-25 16000 P 0 0 0 0 0 | 0 0 0 6 +1 26 0 | 0 0 0 0 0 SEP-25 16100 P 0 0 0 0 0 | 0 0 0 7 +1 26 0 | 0 0 0 0 0 SEP-25 16200 P 0 0 0 0 0 | 0 0 0 8 +1 26 0 | 0 0 0 0 0 SEP-25 16300 P 0 0 0 0 0 | 0 0 0 9 +1 26 0 | 0 0 0 0 0 SEP-25 16400 P 0 0 0 0 0 | 0 0 0 10 +1 26 0 | 0 0 0 0 0 SEP-25 16500 P 0 0 0 0 0 | 0 0 0 11 0 26 0 | 0 0 0 0 0 SEP-25 16600 P 0 0 0 0 0 | 0 0 0 12 0 26 0 | 0 0 0 0 0 SEP-25 16700 P 0 0 0 0 0 | 0 0 0 13 0 26 0 | 0 0 0 0 0 SEP-25 16800 P 0 0 0 0 0 | 0 0 0 15 +1 26 0 | 0 0 0 0 0 SEP-25 16900 P 0 0 0 0 0 | 0 0 0 16 0 26 0 | 0 0 0 0 0 SEP-25 17000 P 0 0 0 0 0 | 0 0 0 18 0 26 0 | 0 0 0 0 0 SEP-25 17100 P 0 0 0 0 0 | 0 0 0 20 0 26 0 | 0 0 0 0 0 SEP-25 17200 P 0 0 0 0 0 | 0 0 0 22 0 26 0 | 0 0 0 0 0 SEP-25 17300 P 0 0 0 0 0 | 0 0 0 24 0 26 0 | 0 0 0 0 0 SEP-25 17400 P 0 0 0 0 0 | 0 0 0 26 0 25 0 | 0 0 0 0 0 SEP-25 17500 P 0 0 0 0 0 | 0 0 0 29 0 25 0 | 0 0 0 0 0 SEP-25 17600 P 0 0 0 0 0 | 0 0 0 31 0 25 0 | 0 0 0 0 0 SEP-25 17700 P 0 0 0 0 0 | 0 0 0 34 -1 25 0 | 0 0 0 0 0 SEP-25 17800 P 0 0 0 0 0 | 0 0 0 37 -1 25 0 | 0 0 0 0 0 SEP-25 17900 P 0 0 0 0 0 | 0 0 0 41 0 25 0 | 0 0 0 0 0 SEP-25 18000 P 0 0 0 0 0 | 0 0 0 44 -1 25 0 | 0 0 0 0 0 SEP-25 18100 P 0 0 0 0 0 | 0 0 0 48 -1 25 0 | 0 0 0 0 0 SEP-25 18200 P 0 0 0 0 0 | 0 0 0 53 -1 25 0 | 0 0 0 0 0 SEP-25 18300 P 0 0 0 0 0 | 0 0 0 57 -1 25 0 | 0 0 0 0 0 SEP-25 18400 P 0 0 0 0 0 | 0 0 0 62 -1 25 0 | 0 0 0 0 0 SEP-25 18500 P 0 0 0 0 0 | 0 0 0 67 -2 25 0 | 0 0 0 0 0 SEP-25 18600 P 0 0 0 0 0 | 0 0 0 73 -2 25 0 | 0 0 0 0 0 SEP-25 18700 P 0 0 0 0 0 | 0 0 0 79 -2 25 0 | 0 0 0 0 0 SEP-25 18800 P 0 0 0 0 0 | 0 0 0 85 -2 25 0 | 0 0 0 0 0 SEP-25 18900 P 0 0 0 0 0 | 0 0 0 92 -2 25 0 | 0 0 0 0 0 SEP-25 19000 P 0 0 0 0 0 | 0 0 0 99 -3 25 0 | 1347 1347 0 507 0 SEP-25 19100 P 0 0 0 0 0 | 0 0 0 107 -3 24 0 | 0 0 0 0 0 SEP-25 19200 P 0 0 0 0 0 | 0 0 0 115 -4 24 0 | 1437 1437 0 7 0 SEP-25 19300 P 0 0 0 0 0 | 0 0 0 123 -5 24 0 | 1304 1304 0 7 0 SEP-25 19400 P 0 0 0 0 0 | 0 0 0 132 -5 24 0 | 1527 1346 0 14 0 SEP-25 19500 P 0 0 0 0 0 | 0 0 0 142 -5 24 0 | 1575 1390 0 14 0 SEP-25 19600 P 0 0 0 0 0 | 0 0 0 153 -5 24 0 | 0 0 0 0 0 SEP-25 19700 P 0 0 0 0 0 | 0 0 0 163 -7 24 0 | 0 0 0 0 0 SEP-25 19800 P 0 0 0 0 0 | 0 0 0 180 -7 24 0 | 1528 1528 0 7 0 SEP-25 19900 P 0 0 0 0 0 | 0 0 0 193 -7 24 0 | 0 0 0 0 0 SEP-25 20000 P 0 0 0 0 0 | 0 0 0 206 -8 24 0 | 0 0 0 1475 0 SEP-25 20200 P 0 0 0 0 0 | 0 0 0 235 -9 24 0 | 370 358 0 4 0 SEP-25 20400 P 0 0 0 0 0 | 0 0 0 263 -12 24 0 | 407 395 0 4 0 SEP-25 20600 P 0 0 0 0 0 | 0 0 0 293 -12 24 0 | 448 436 0 3 0 SEP-25 20800 P 0 0 0 0 0 | 0 0 0 326 -14 23 0 | 1849 403 0 2 0 SEP-25 21000 P 0 0 0 0 0 | 0 0 0 363 -15 23 0 | 1611 452 0 2 0 SEP-25 21200 P 0 0 0 0 0 | 0 0 0 405 -16 23 0 | 0 0 0 0 0 SEP-25 21400 P 0 0 0 0 0 | 0 0 0 451 -20 23 0 | 0 0 0 0 0 SEP-25 21600 P 0 0 0 0 0 | 0 0 0 505 -22 23 0 | 1188 1188 0 1 0 SEP-25 21800 P 0 0 0 0 0 | 0 0 0 561 -24 22 0 | 1280 853 0 7 0 SEP-25 22000 P 0 0 0 0 0 | 0 0 0 622 -26 22 0 | 1365 917 0 7 0 SEP-25 22200 P 0 0 0 0 0 | 0 0 0 688 -27 22 0 | 1565 1474 0 2 0 SEP-25 22400 P 0 0 0 0 0 | 0 0 0 762 -27 22 0 | 1599 1599 0 1 0 SEP-25 22600 P 0 0 0 0 0 | 0 0 0 838 -32 22 0 | 0 0 0 320 0 SEP-25 22800 P 0 0 0 0 0 | 0 0 0 925 -32 22 0 | 0 0 0 0 0 SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1013 -35 22 0 | 0 0 0 250 0 SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1107 -40 22 0 | 0 0 0 125 0 SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1209 -43 22 0 | 0 0 0 0 0 SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1323 -38 22 0 | 0 0 0 0 0 SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1436 -39 22 0 | 0 0 0 300 0 SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1563 -33 22 0 | 0 0 0 0 0 SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1689 -36 22 0 | 0 0 0 0 0 SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1821 -34 22 0 | 0 0 0 0 0 SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1959 -50 22 0 | 0 0 0 0 0 SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2103 -48 22 0 | 0 0 0 0 0 SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2249 -48 23 0 | 0 0 0 0 0 SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2398 -48 23 0 | 0 0 0 0 0 SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2552 -48 23 0 | 0 0 0 0 0 SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2709 -48 23 0 | 0 0 0 0 0 SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2869 -48 23 0 | 0 0 0 0 0 SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3032 -48 23 0 | 0 0 0 0 0 SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3198 -48 23 0 | 0 0 0 0 0 SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3367 -47 23 0 | 0 0 0 0 0 SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3538 -47 23 0 | 0 0 0 0 0 SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3712 -47 23 0 | 0 0 0 0 0 SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3888 -46 23 0 | 0 0 0 0 0 SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4065 -47 23 0 | 0 0 0 0 0 SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4245 -46 23 0 | 0 0 0 0 0 SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4427 -45 24 0 | 0 0 0 0 0 SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4610 -45 24 0 | 0 0 0 0 0 SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4794 -45 24 0 | 0 0 0 0 0 SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4980 -45 24 0 | 0 0 0 0 0 SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5167 -44 24 0 | 0 0 0 0 0 SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5355 -44 24 0 | 0 0 0 0 0 SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5545 -43 24 0 | 0 0 0 0 0 SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5735 -43 24 0 | 0 0 0 0 0 SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5926 -43 24 0 | 0 0 0 0 0 SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6118 -42 24 0 | 0 0 0 0 0 SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6310 -43 24 0 | 0 0 0 0 0 SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6504 -42 24 0 | 0 0 0 0 0 SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6698 -41 25 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4559 0 | MONTH PUT/CALL RATIO 0.00 | MONTH TOTAL 100 6990 +100 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11903 +38 0 0 | 0 0 0 0 0 DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11704 +39 29 0 | 0 0 0 0 0 DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11504 +38 28 0 | 0 0 0 0 0 DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11304 +38 27 0 | 0 0 0 0 0 DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11104 +38 27 0 | 0 0 0 0 0 DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10905 +39 28 0 | 0 0 0 0 0 DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10705 +38 27 0 | 0 0 0 0 0 DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10506 +39 28 0 | 0 0 0 0 0 DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10306 +39 27 0 | 0 0 0 0 0 DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10107 +39 27 0 | 0 0 0 0 0 DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9908 +39 27 0 | 0 0 0 0 0 DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9709 +39 27 0 | 0 0 0 0 0 DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9510 +39 27 0 | 0 0 0 0 0 DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9312 +40 27 0 | 0 0 0 0 0 DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9114 +40 27 0 | 0 0 0 0 0 DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8916 +41 27 0 | 0 0 0 0 0 DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8718 +40 26 0 | 0 0 0 0 0 DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8521 +41 26 0 | 0 0 0 0 0 DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8422 +40 26 0 | 0 0 0 0 0 DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8324 +41 26 0 | 0 0 0 0 0 DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8226 +41 26 0 | 0 0 0 0 0 DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8128 +42 26 0 | 0 0 0 0 0 DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8030 +42 26 0 | 0 0 0 0 0 DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7932 +42 26 0 | 0 0 0 0 0 DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7834 +42 26 0 | 0 0 0 0 0 DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7737 +42 26 0 | 0 0 0 0 0 DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7639 +42 26 0 | 0 0 0 0 0 DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7542 +42 26 0 | 0 0 0 0 0 DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7445 +42 26 0 | 0 0 0 0 0 DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7348 +42 26 0 | 0 0 0 0 0 DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7252 +43 26 0 | 0 0 0 0 0 DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7155 +43 26 0 | 0 0 0 0 0 DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7059 +43 25 0 | 0 0 0 0 0 DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6963 +43 25 0 | 0 0 0 0 0 DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6867 +43 25 0 | 0 0 0 0 0 DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6772 +43 25 0 | 0 0 0 0 0 DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6676 +43 25 0 | 0 0 0 0 0 DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6581 +43 25 0 | 0 0 0 0 0 DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6487 +44 25 0 | 0 0 0 0 0 DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6392 +43 25 0 | 0 0 0 0 0 DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6298 +43 25 0 | 0 0 0 0 0 DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6204 +43 25 0 | 0 0 0 0 0 DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6111 +44 25 0 | 0 0 0 0 0 DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6018 +44 25 0 | 0 0 0 0 0 DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5925 +44 25 0 | 0 0 0 0 0 DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5833 +44 25 0 | 0 0 0 0 0 DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5741 +44 25 0 | 0 0 0 0 0 DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5649 +44 25 0 | 0 0 0 0 0 DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5558 +44 25 0 | 0 0 0 0 0 DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5467 +44 25 0 | 0 0 0 0 0 DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5376 +43 25 0 | 0 0 0 0 0 DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5286 +43 25 0 | 0 0 0 0 0 DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5197 +44 24 0 | 0 0 0 0 0 DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5108 +43 24 0 | 0 0 0 0 0 DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5019 +43 24 0 | 0 0 0 0 0 DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4931 +43 24 0 | 0 0 0 0 0 DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4844 +43 24 0 | 0 0 0 0 0 DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4757 +43 24 0 | 0 0 0 0 0 DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4670 +42 24 0 | 0 0 0 0 0 DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4584 +42 24 0 | 0 0 0 0 0 DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4499 +42 24 0 | 0 0 0 0 0 DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4414 +41 24 0 | 0 0 0 0 0 DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4330 +41 24 0 | 0 0 0 0 0 DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4246 +40 24 0 | 0 0 0 100 0 DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4164 +41 24 0 | 0 0 0 0 0 DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4081 +40 24 0 | 0 0 0 0 0 DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4000 +40 24 0 | 0 0 0 0 0 DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3919 +39 24 0 | 0 0 0 0 0 DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3759 +38 24 0 | 0 0 0 0 0 DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3602 +37 24 0 | 0 0 0 0 0 DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3448 +36 23 0 | 0 0 0 0 0 DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3297 +34 23 0 | 0 0 0 0 0 DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3149 +33 23 0 | 0 0 0 0 0 DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3004 +31 23 0 | 0 0 0 0 0 DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2863 +29 23 0 | 0 0 0 0 0 DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2725 +27 23 0 | 0 0 0 0 0 DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2591 +26 23 0 | 0 0 0 0 0 DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2460 +24 23 0 | 0 0 0 0 0 DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2333 +22 23 0 | 0 0 0 0 0 DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2209 +49 23 0 | 0 0 0 0 0 DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2058 +12 22 0 | 0 0 0 0 0 DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1945 +10 22 0 | 0 0 0 0 0 DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1837 +8 22 0 | 0 0 0 0 0 DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1734 -9 22 0 | 0 0 0 0 0 DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1643 +7 22 0 | 0 0 0 0 0 DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1546 +3 22 0 | 0 0 0 0 0 DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1455 +1 22 0 | 0 0 0 0 0 DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1375 +6 22 0 | 0 0 0 0 0 DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1287 -2 22 0 | 1654 1631 0 0 0 DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1212 -1 22 0 | 0 0 0 0 0 DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1136 +1 22 0 | 0 0 0 0 0 DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1064 -2 22 0 | 0 0 0 0 0 DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1007 -1 22 0 | 0 0 0 100 0 DEC-25 25200 C 0 0 0 0 0 | 0 0 0 942 -1 22 0 | 0 0 0 0 0 DEC-25 25400 C 0 0 0 0 0 | 0 0 0 881 -3 22 0 | 0 0 0 0 0 DEC-25 25600 C 0 0 0 0 0 | 0 0 0 834 0 22 0 | 0 0 0 0 0 DEC-25 25800 C 0 0 0 0 0 | 0 0 0 784 0 22 0 | 0 0 0 0 0 DEC-25 26000 C 0 0 0 0 0 | 0 0 0 734 -3 22 0 | 0 0 0 0 0 DEC-25 26200 C 0 0 0 0 0 | 0 0 0 688 -4 22 0 | 0 0 0 0 0 DEC-25 26400 C 0 0 0 0 0 | 0 0 0 647 -3 22 0 | 0 0 0 0 0 DEC-25 26600 C 0 0 0 0 0 | 0 0 0 609 -19 22 0 | 0 0 0 0 0 DEC-25 26800 C 0 0 0 0 0 | 0 0 0 571 -18 23 0 | 0 0 0 0 0 DEC-25 27000 C 0 0 0 0 0 | 0 0 0 545 -9 23 0 | 0 0 0 0 0 DEC-25 27200 C 0 0 0 0 0 | 0 0 0 512 -7 23 0 | 0 0 0 0 0 DEC-25 27400 C 0 0 0 0 0 | 0 0 0 479 -8 23 0 | 0 0 0 0 0 DEC-25 27600 C 0 0 0 0 0 | 0 0 0 450 -8 23 0 | 0 0 0 0 0 DEC-25 27800 C 0 0 0 0 0 | 0 0 0 421 +2 23 0 | 0 0 0 0 0 DEC-25 28000 C 0 0 0 0 0 | 0 0 0 384 -8 23 0 | 0 0 0 0 0 DEC-25 28200 C 0 0 0 0 0 | 0 0 0 359 -8 23 0 | 0 0 0 0 0 DEC-25 28400 C 0 0 0 0 0 | 0 0 0 335 -8 23 0 | 0 0 0 0 0 DEC-25 28600 C 0 0 0 0 0 | 0 0 0 313 -7 23 0 | 0 0 0 0 0 DEC-25 28800 C 0 0 0 0 0 | 0 0 0 292 -7 23 0 | 0 0 0 0 0 DEC-25 29000 C 0 0 0 0 0 | 0 0 0 272 -8 23 0 | 0 0 0 0 0 DEC-25 29200 C 0 0 0 0 0 | 0 0 0 254 -7 23 0 | 0 0 0 0 0 DEC-25 29400 C 0 0 0 0 0 | 0 0 0 237 -7 23 0 | 0 0 0 0 0 DEC-25 29600 C 0 0 0 0 0 | 0 0 0 221 -7 23 0 | 0 0 0 0 0 DEC-25 29800 C 0 0 0 0 0 | 0 0 0 206 -6 23 0 | 0 0 0 0 0 DEC-25 30000 C 0 0 0 0 0 | 0 0 0 192 -6 23 0 | 0 0 0 0 0 DEC-25 30400 C 0 0 0 0 0 | 0 0 0 167 -6 23 0 | 0 0 0 0 0 DEC-25 30800 C 0 0 0 0 0 | 0 0 0 145 -5 23 0 | 0 0 0 0 0 DEC-25 31200 C 0 0 0 0 0 | 0 0 0 126 -5 23 0 | 0 0 0 0 0 DEC-25 31600 C 0 0 0 0 0 | 0 0 0 109 -4 24 0 | 0 0 0 0 0 DEC-25 32000 C 0 0 0 0 0 | 0 0 0 94 -5 24 0 | 155 100 0 200 0 DEC-25 32400 C 0 0 0 0 0 | 0 0 0 82 -4 24 0 | 0 0 0 0 0 DEC-25 32800 C 0 0 0 0 0 | 0 0 0 71 -4 24 0 | 0 0 0 0 0 DEC-25 33200 C 0 0 0 0 0 | 0 0 0 61 -4 24 0 | 0 0 0 0 0 TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 400 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 30 0 | 0 0 0 0 0 DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 29 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 27 0 | 0 0 0 0 0 DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0 DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0 DEC-25 13000 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 0 0 0 0 0 DEC-25 13200 P 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 0 0 0 0 0 DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 0 0 0 0 0 DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5 +1 27 0 | 0 0 0 0 0 DEC-25 13800 P 0 0 0 0 0 | 0 0 0 6 +1 27 0 | 0 0 0 0 0 DEC-25 14000 P 0 0 0 0 0 | 0 0 0 7 +1 27 0 | 95 95 0 423 0 DEC-25 14200 P 0 0 0 0 0 | 0 0 0 9 +2 27 0 | 0 0 0 0 0 DEC-25 14400 P 0 0 0 0 0 | 0 0 0 11 +2 27 0 | 0 0 0 0 0 DEC-25 14600 P 0 0 0 0 0 | 0 0 0 13 +3 27 0 | 0 0 0 0 0 DEC-25 14800 P 0 0 0 0 0 | 0 0 0 15 +2 26 0 | 0 0 0 0 0 DEC-25 15000 P 0 0 0 0 0 | 0 0 0 18 +3 26 0 | 0 0 0 0 0 DEC-25 15100 P 0 0 0 0 0 | 0 0 0 19 +2 26 0 | 0 0 0 0 0 DEC-25 15200 P 0 0 0 0 0 | 0 0 0 21 +3 26 0 | 0 0 0 0 0 DEC-25 15300 P 0 0 0 0 0 | 0 0 0 23 +3 26 0 | 0 0 0 0 0 DEC-25 15400 P 0 0 0 0 0 | 0 0 0 25 +4 26 0 | 0 0 0 0 0 DEC-25 15500 P 0 0 0 0 0 | 0 0 0 27 +4 26 0 | 0 0 0 0 0 DEC-25 15600 P 0 0 0 0 0 | 0 0 0 29 +4 26 0 | 0 0 0 0 0 DEC-25 15700 P 0 0 0 0 0 | 0 0 0 31 +4 26 0 | 0 0 0 0 0 DEC-25 15800 P 0 0 0 0 0 | 0 0 0 34 +4 26 0 | 0 0 0 0 0 DEC-25 15900 P 0 0 0 0 0 | 0 0 0 36 +4 26 0 | 0 0 0 0 0 DEC-25 16000 P 0 0 0 0 0 | 0 0 0 39 +4 26 0 | 0 0 0 500 0 DEC-25 16100 P 0 0 0 0 0 | 0 0 0 42 +4 26 0 | 0 0 0 0 0 DEC-25 16200 P 0 0 0 0 0 | 0 0 0 45 +4 26 0 | 0 0 0 0 0 DEC-25 16300 P 0 0 0 0 0 | 0 0 0 49 +5 26 0 | 0 0 0 0 0 DEC-25 16400 P 0 0 0 0 0 | 0 0 0 52 +5 26 0 | 0 0 0 0 0 DEC-25 16500 P 0 0 0 0 0 | 0 0 0 56 +5 25 0 | 0 0 0 0 0 DEC-25 16600 P 0 0 0 0 0 | 0 0 0 60 +5 25 0 | 0 0 0 0 0 DEC-25 16700 P 0 0 0 0 0 | 0 0 0 64 +5 25 0 | 0 0 0 0 0 DEC-25 16800 P 0 0 0 0 0 | 0 0 0 69 +5 25 0 | 0 0 0 0 0 DEC-25 16900 P 0 0 0 0 0 | 0 0 0 73 +5 25 0 | 0 0 0 0 0 DEC-25 17000 P 0 0 0 0 0 | 0 0 0 78 +5 25 0 | 0 0 0 0 0 DEC-25 17100 P 0 0 0 0 0 | 0 0 0 84 +6 25 0 | 0 0 0 0 0 DEC-25 17200 P 0 0 0 0 0 | 0 0 0 89 +5 25 0 | 0 0 0 0 0 DEC-25 17300 P 0 0 0 0 0 | 0 0 0 95 +5 25 0 | 0 0 0 0 0 DEC-25 17400 P 0 0 0 0 0 | 0 0 0 101 +5 25 0 | 0 0 0 0 0 DEC-25 17500 P 0 0 0 0 0 | 0 0 0 108 +6 25 0 | 0 0 0 0 0 DEC-25 17600 P 0 0 0 0 0 | 0 0 0 115 +6 25 0 | 0 0 0 0 0 DEC-25 17700 P 0 0 0 0 0 | 0 0 0 122 +6 25 0 | 0 0 0 0 0 DEC-25 17800 P 0 0 0 0 0 | 0 0 0 130 +6 25 0 | 0 0 0 0 0 DEC-25 17900 P 0 0 0 0 0 | 0 0 0 138 +6 25 0 | 0 0 0 0 0 DEC-25 18000 P 0 0 0 0 0 | 0 0 0 146 +6 25 0 | 0 0 0 0 0 DEC-25 18100 P 0 0 0 0 0 | 0 0 0 155 +6 25 0 | 0 0 0 0 0 DEC-25 18200 P 0 0 0 0 0 | 0 0 0 164 +6 25 0 | 0 0 0 0 0 DEC-25 18300 P 0 0 0 0 0 | 0 0 0 173 +5 25 0 | 0 0 0 0 0 DEC-25 18400 P 0 0 0 0 0 | 0 0 0 183 +5 25 0 | 0 0 0 0 0 DEC-25 18500 P 0 0 0 0 0 | 0 0 0 194 +6 24 0 | 255 255 0 15 0 DEC-25 18600 P 0 0 0 0 0 | 0 0 0 205 +5 24 0 | 0 0 0 0 0 DEC-25 18700 P 0 0 0 0 0 | 0 0 0 216 +5 24 0 | 0 0 0 0 0 DEC-25 18800 P 0 0 0 0 0 | 0 0 0 228 +5 24 0 | 0 0 0 0 0 DEC-25 18900 P 0 0 0 0 0 | 0 0 0 241 +5 24 0 | 0 0 0 0 0 DEC-25 19000 P 0 0 0 0 0 | 0 0 0 254 +5 24 0 | 0 0 0 0 0 DEC-25 19100 P 0 0 0 0 0 | 0 0 0 267 +4 24 0 | 0 0 0 0 0 DEC-25 19200 P 0 0 0 0 0 | 0 0 0 281 +4 24 0 | 0 0 0 0 0 DEC-25 19300 P 0 0 0 0 0 | 0 0 0 296 +4 24 0 | 0 0 0 0 0 DEC-25 19400 P 0 0 0 0 0 | 0 0 0 311 +3 24 0 | 0 0 0 0 0 DEC-25 19500 P 0 0 0 0 0 | 0 0 0 327 +3 24 0 | 0 0 0 0 0 DEC-25 19600 P 0 0 0 0 0 | 0 0 0 343 +2 24 0 | 0 0 0 100 0 DEC-25 19700 P 0 0 0 0 0 | 0 0 0 361 +3 24 0 | 0 0 0 0 0 DEC-25 19800 P 0 0 0 0 0 | 0 0 0 378 +2 24 0 | 0 0 0 0 0 DEC-25 19900 P 0 0 0 0 0 | 0 0 0 397 -7 24 0 | 0 0 0 0 0 DEC-25 20000 P 0 0 0 0 0 | 0 0 0 418 -4 24 0 | 470 470 0 350 0 DEC-25 20200 P 0 0 0 0 0 | 0 0 0 448 -11 23 0 | 0 0 0 0 0 DEC-25 20400 P 0 0 0 0 0 | 0 0 0 489 -10 23 0 | 0 0 0 0 0 DEC-25 20600 P 0 0 0 0 0 | 0 0 0 535 -15 23 0 | 0 0 0 0 0 DEC-25 20800 P 0 0 0 0 0 | 0 0 0 580 -17 23 0 | 0 0 0 0 0 DEC-25 21000 P 0 0 0 0 0 | 0 0 0 629 -17 23 0 | 0 0 0 0 0 DEC-25 21200 P 0 0 0 0 0 | 0 0 0 680 -20 23 0 | 0 0 0 0 0 DEC-25 21400 P 0 0 0 0 0 | 0 0 0 737 -20 23 0 | 0 0 0 0 0 DEC-25 21600 P 0 0 0 0 0 | 0 0 0 802 -18 23 0 | 0 0 0 0 0 DEC-25 21800 P 0 0 0 0 0 | 0 0 0 862 -26 22 0 | 0 0 0 0 0 DEC-25 22000 P 0 0 0 0 0 | 0 0 0 932 -27 22 0 | 0 0 0 0 0 DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1008 -26 22 0 | 0 0 0 0 0 DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1085 -30 22 0 | 0 0 0 0 0 DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1171 -27 22 0 | 0 0 0 0 0 DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1258 -29 22 0 | 0 0 0 0 0 DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1348 -33 22 0 | 0 0 0 0 0 DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1442 -37 22 0 | 0 0 0 0 0 DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1544 -37 22 0 | 0 0 0 0 0 DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1649 -39 22 0 | 0 0 0 0 0 DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1757 -37 22 0 | 0 0 0 0 0 DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1881 -40 22 0 | 0 0 0 0 0 DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2000 -40 22 0 | 0 0 0 0 0 DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2124 -40 22 0 | 0 0 0 0 0 DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2250 -45 22 0 | 0 0 0 0 0 DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2384 -44 22 0 | 0 0 0 0 0 DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2519 -45 22 0 | 0 0 0 0 0 DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2658 -45 22 0 | 0 0 0 0 0 DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2800 -45 22 0 | 0 0 0 0 0 DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2944 -46 22 0 | 0 0 0 0 0 DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3092 -46 22 0 | 0 0 0 0 0 DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3243 -46 22 0 | 0 0 0 0 0 DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3396 -47 22 0 | 0 0 0 0 0 DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3553 -46 23 0 | 0 0 0 0 0 DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3711 -46 23 0 | 0 0 0 0 0 DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3872 -46 23 0 | 0 0 0 0 0 DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4035 -46 23 0 | 0 0 0 0 0 DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4200 -47 23 0 | 0 0 0 0 0 DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4368 -46 23 0 | 0 0 0 0 0 DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4537 -46 23 0 | 0 0 0 0 0 DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4708 -46 23 0 | 0 0 0 0 0 DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4881 -46 23 0 | 0 0 0 0 0 DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5056 -46 23 0 | 0 0 0 0 0 DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5232 -46 23 0 | 0 0 0 0 0 DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5410 -45 23 0 | 0 0 0 0 0 DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5589 -45 23 0 | 0 0 0 0 0 DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5769 -46 23 0 | 0 0 0 0 0 DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5951 -45 23 0 | 0 0 0 0 0 DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6134 -45 23 0 | 0 0 0 0 0 DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6318 -45 23 0 | 0 0 0 0 0 DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6503 -44 23 0 | 0 0 0 0 0 DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6689 -44 23 0 | 0 0 0 0 0 DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7064 -44 23 0 | 0 0 0 0 0 DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7442 -43 23 0 | 0 0 0 0 0 DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7823 -43 23 0 | 0 0 0 0 0 DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8206 -42 24 0 | 0 0 0 0 0 DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8591 -43 24 0 | 0 0 0 0 0 DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8979 -42 24 0 | 0 0 0 0 0 DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9368 -42 24 0 | 0 0 0 0 0 DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9758 -42 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 2188 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 7795 -9 23 0 | 0 0 0 0 0 MAR-26 15900 C 0 0 0 0 0 | 0 0 0 7699 -9 23 0 | 0 0 0 0 0 MAR-26 16000 C 0 0 0 0 0 | 0 0 0 7603 -10 23 0 | 0 0 0 0 0 MAR-26 16100 C 0 0 0 0 0 | 0 0 0 7507 -10 23 0 | 0 0 0 0 0 MAR-26 16200 C 0 0 0 0 0 | 0 0 0 7411 -11 23 0 | 0 0 0 0 0 MAR-26 16300 C 0 0 0 0 0 | 0 0 0 7316 -11 23 0 | 0 0 0 0 0 MAR-26 16400 C 0 0 0 0 0 | 0 0 0 7221 -12 23 0 | 0 0 0 0 0 MAR-26 16500 C 0 0 0 0 0 | 0 0 0 7126 -13 23 0 | 0 0 0 0 0 MAR-26 16600 C 0 0 0 0 0 | 0 0 0 7032 -13 23 0 | 0 0 0 0 0 MAR-26 16700 C 0 0 0 0 0 | 0 0 0 6938 -13 23 0 | 0 0 0 0 0 MAR-26 16800 C 0 0 0 0 0 | 0 0 0 6844 -14 23 0 | 0 0 0 0 0 MAR-26 16900 C 0 0 0 0 0 | 0 0 0 6751 -14 23 0 | 0 0 0 0 0 MAR-26 17000 C 0 0 0 0 0 | 0 0 0 6658 -15 23 0 | 0 0 0 0 0 MAR-26 17100 C 0 0 0 0 0 | 0 0 0 6565 -16 23 0 | 0 0 0 0 0 MAR-26 17200 C 0 0 0 0 0 | 0 0 0 6473 -16 23 0 | 0 0 0 0 0 MAR-26 17300 C 0 0 0 0 0 | 0 0 0 6381 -17 23 0 | 0 0 0 0 0 MAR-26 17400 C 0 0 0 0 0 | 0 0 0 6289 -18 23 0 | 0 0 0 0 0 MAR-26 17500 C 0 0 0 0 0 | 0 0 0 6198 -18 23 0 | 0 0 0 0 0 MAR-26 17600 C 0 0 0 0 0 | 0 0 0 6107 -19 22 0 | 0 0 0 0 0 MAR-26 17700 C 0 0 0 0 0 | 0 0 0 6017 -20 22 0 | 0 0 0 0 0 MAR-26 17800 C 0 0 0 0 0 | 0 0 0 5928 -19 23 0 | 0 0 0 0 0 MAR-26 17900 C 0 0 0 0 0 | 0 0 0 5838 -21 22 0 | 0 0 0 0 0 MAR-26 18000 C 0 0 0 0 0 | 0 0 0 5750 -20 22 0 | 0 0 0 0 0 MAR-26 18100 C 0 0 0 0 0 | 0 0 0 5661 -22 22 0 | 0 0 0 0 0 MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5574 -21 22 0 | 0 0 0 0 0 MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5486 -23 22 0 | 0 0 0 0 0 MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5400 -23 22 0 | 0 0 0 0 0 MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5314 -23 22 0 | 0 0 0 0 0 MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5228 -24 22 0 | 0 0 0 0 0 MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5143 -24 22 0 | 0 0 0 0 0 MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5059 -24 22 0 | 0 0 0 0 0 MAR-26 18900 C 0 0 0 0 0 | 0 0 0 4975 -25 22 0 | 0 0 0 0 0 MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4892 -25 22 0 | 0 0 0 0 0 MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4809 -26 22 0 | 0 0 0 0 0 MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4727 -26 22 0 | 0 0 0 0 0 MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4646 -26 22 0 | 0 0 0 0 0 MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4566 -26 22 0 | 0 0 0 0 0 MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4486 -26 22 0 | 0 0 0 0 0 MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4407 -26 22 0 | 0 0 0 0 0 MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4328 -27 22 0 | 0 0 0 0 0 MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4250 -27 22 0 | 0 0 0 0 0 MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4173 -27 22 0 | 0 0 0 0 0 MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4097 -27 22 0 | 0 0 0 0 0 MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3946 -28 22 0 | 0 0 0 0 0 MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3799 -27 22 0 | 0 0 0 0 0 MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3655 -27 22 0 | 0 0 0 0 0 MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3513 -27 22 0 | 0 0 0 0 0 MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3375 -27 22 0 | 2255 2250 0 10 0 MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3241 -25 22 0 | 0 0 0 0 0 MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3109 -25 22 0 | 0 0 0 0 0 MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2981 -24 22 0 | 0 0 0 0 0 MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2856 -24 22 0 | 2250 2250 0 5 0 MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2735 -22 22 0 | 2155 2150 0 10 0 MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2617 -21 22 0 | 0 0 0 0 0 MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2502 +13 22 0 | 0 0 0 0 0 MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2389 +17 22 0 | 0 0 0 0 0 MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2279 +15 22 0 | 0 0 0 0 0 MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2174 +14 22 0 | 0 0 0 0 0 MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2072 +11 22 0 | 0 0 0 0 0 MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1974 +6 22 0 | 2943 2943 0 7 0 MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1887 +12 22 0 | 2840 2840 0 7 0 MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1790 +5 22 0 | 0 0 0 0 0 MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1705 +6 22 0 | 0 0 0 0 0 MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1627 +10 22 0 | 0 0 0 0 0 MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1548 +10 22 0 | 0 0 0 0 0 MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1471 +8 22 0 | 0 0 0 0 0 MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1398 +6 22 0 | 0 0 0 0 0 MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1324 -1 22 0 | 0 0 0 0 0 MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1257 -2 22 0 | 0 0 0 0 0 MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1201 +4 22 0 | 0 0 0 0 0 MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1164 +3 22 0 | 0 0 0 0 0 MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1107 +4 22 0 | 0 0 0 0 0 MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1052 +3 22 0 | 0 0 0 0 0 MAR-26 26200 C 0 0 0 0 0 | 0 0 0 999 +2 22 0 | 0 0 0 0 0 MAR-26 26400 C 0 0 0 0 0 | 0 0 0 949 +1 22 0 | 0 0 0 0 0 MAR-26 26600 C 0 0 0 0 0 | 0 0 0 902 +1 22 0 | 0 0 0 0 0 MAR-26 26800 C 0 0 0 0 0 | 0 0 0 856 0 23 0 | 0 0 0 0 0 MAR-26 27000 C 0 0 0 0 0 | 0 0 0 813 +11 23 0 | 0 0 0 0 0 MAR-26 27200 C 0 0 0 0 0 | 0 0 0 749 -10 22 0 | 0 0 0 0 0 MAR-26 27400 C 0 0 0 0 0 | 0 0 0 709 -10 22 0 | 0 0 0 0 0 MAR-26 27600 C 0 0 0 0 0 | 0 0 0 671 -10 22 0 | 0 0 0 0 0 MAR-26 27800 C 0 0 0 0 0 | 0 0 0 635 -10 22 0 | 0 0 0 0 0 MAR-26 28000 C 0 0 0 0 0 | 0 0 0 601 -9 22 0 | 0 0 0 0 0 MAR-26 28200 C 0 0 0 0 0 | 0 0 0 568 -9 22 0 | 0 0 0 0 0 MAR-26 28400 C 0 0 0 0 0 | 0 0 0 537 -9 22 0 | 0 0 0 0 0 MAR-26 28600 C 0 0 0 0 0 | 0 0 0 507 -9 22 0 | 0 0 0 0 0 MAR-26 28800 C 0 0 0 0 0 | 0 0 0 480 -8 22 0 | 0 0 0 0 0 MAR-26 29000 C 0 0 0 0 0 | 0 0 0 453 -8 22 0 | 0 0 0 0 0 MAR-26 29200 C 0 0 0 0 0 | 0 0 0 428 -8 22 0 | 0 0 0 0 0 MAR-26 29400 C 0 0 0 0 0 | 0 0 0 404 -8 22 0 | 0 0 0 0 0 MAR-26 29600 C 0 0 0 0 0 | 0 0 0 381 -8 22 0 | 0 0 0 0 0 MAR-26 29800 C 0 0 0 0 0 | 0 0 0 360 -7 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 45 -12 23 0 | 0 0 0 0 0 MAR-26 15900 P 0 0 0 0 0 | 0 0 0 49 -12 23 0 | 0 0 0 0 0 MAR-26 16000 P 0 0 0 0 0 | 0 0 0 53 -13 23 0 | 0 0 0 0 0 MAR-26 16100 P 0 0 0 0 0 | 0 0 0 57 -13 23 0 | 0 0 0 0 0 MAR-26 16200 P 0 0 0 0 0 | 0 0 0 61 -14 23 0 | 0 0 0 0 0 MAR-26 16300 P 0 0 0 0 0 | 0 0 0 66 -14 23 0 | 0 0 0 0 0 MAR-26 16400 P 0 0 0 0 0 | 0 0 0 71 -15 23 0 | 0 0 0 0 0 MAR-26 16500 P 0 0 0 0 0 | 0 0 0 76 -16 23 0 | 0 0 0 0 0 MAR-26 16600 P 0 0 0 0 0 | 0 0 0 82 -16 23 0 | 0 0 0 0 0 MAR-26 16700 P 0 0 0 0 0 | 0 0 0 88 -16 23 0 | 0 0 0 0 0 MAR-26 16800 P 0 0 0 0 0 | 0 0 0 94 -17 23 0 | 0 0 0 0 0 MAR-26 16900 P 0 0 0 0 0 | 0 0 0 101 -17 23 0 | 0 0 0 0 0 MAR-26 17000 P 0 0 0 0 0 | 0 0 0 108 -18 23 0 | 0 0 0 0 0 MAR-26 17100 P 0 0 0 0 0 | 0 0 0 115 -19 23 0 | 0 0 0 0 0 MAR-26 17200 P 0 0 0 0 0 | 0 0 0 123 -19 23 0 | 0 0 0 0 0 MAR-26 17300 P 0 0 0 0 0 | 0 0 0 131 -20 23 0 | 0 0 0 0 0 MAR-26 17400 P 0 0 0 0 0 | 0 0 0 139 -21 23 0 | 0 0 0 0 0 MAR-26 17500 P 0 0 0 0 0 | 0 0 0 148 -21 23 0 | 0 0 0 0 0 MAR-26 17600 P 0 0 0 0 0 | 0 0 0 157 -22 22 0 | 0 0 0 0 0 MAR-26 17700 P 0 0 0 0 0 | 0 0 0 167 -23 22 0 | 0 0 0 0 0 MAR-26 17800 P 0 0 0 0 0 | 0 0 0 178 -22 23 0 | 0 0 0 0 0 MAR-26 17900 P 0 0 0 0 0 | 0 0 0 188 -24 22 0 | 0 0 0 0 0 MAR-26 18000 P 0 0 0 0 0 | 0 0 0 200 -23 22 0 | 800 800 0 10 0 MAR-26 18100 P 0 0 0 0 0 | 0 0 0 211 -25 22 0 | 0 0 0 0 0 MAR-26 18200 P 0 0 0 0 0 | 0 0 0 224 -24 22 0 | 0 0 0 0 0 MAR-26 18300 P 0 0 0 0 0 | 0 0 0 236 -26 22 0 | 0 0 0 0 0 MAR-26 18400 P 0 0 0 0 0 | 0 0 0 250 -26 22 0 | 0 0 0 0 0 MAR-26 18500 P 0 0 0 0 0 | 0 0 0 264 -26 22 0 | 0 0 0 0 0 MAR-26 18600 P 0 0 0 0 0 | 0 0 0 278 -27 22 0 | 0 0 0 0 0 MAR-26 18700 P 0 0 0 0 0 | 0 0 0 293 -27 22 0 | 0 0 0 0 0 MAR-26 18800 P 0 0 0 0 0 | 0 0 0 309 -27 22 0 | 0 0 0 0 0 MAR-26 18900 P 0 0 0 0 0 | 0 0 0 325 -28 22 0 | 0 0 0 0 0 MAR-26 19000 P 0 0 0 0 0 | 0 0 0 342 -28 22 0 | 0 0 0 0 0 MAR-26 19100 P 0 0 0 0 0 | 0 0 0 359 -29 22 0 | 0 0 0 0 0 MAR-26 19200 P 0 0 0 0 0 | 0 0 0 377 -29 22 0 | 0 0 0 0 0 MAR-26 19300 P 0 0 0 0 0 | 0 0 0 396 -29 22 0 | 0 0 0 0 0 MAR-26 19400 P 0 0 0 0 0 | 0 0 0 416 -29 22 0 | 0 0 0 0 0 MAR-26 19500 P 0 0 0 0 0 | 0 0 0 436 -29 22 0 | 0 0 0 0 0 MAR-26 19600 P 0 0 0 0 0 | 0 0 0 457 -29 22 0 | 0 0 0 0 0 MAR-26 19700 P 0 0 0 0 0 | 0 0 0 478 -30 22 0 | 0 0 0 0 0 MAR-26 19800 P 0 0 0 0 0 | 0 0 0 500 -30 22 0 | 0 0 0 0 0 MAR-26 19900 P 0 0 0 0 0 | 0 0 0 523 -30 22 0 | 0 0 0 0 0 MAR-26 20000 P 0 0 0 0 0 | 0 0 0 547 -30 22 0 | 0 0 0 0 0 MAR-26 20200 P 0 0 0 0 0 | 0 0 0 596 -31 22 0 | 0 0 0 0 0 MAR-26 20400 P 0 0 0 0 0 | 0 0 0 649 -30 22 0 | 0 0 0 0 0 MAR-26 20600 P 0 0 0 0 0 | 0 0 0 705 -30 22 0 | 0 0 0 0 0 MAR-26 20800 P 0 0 0 0 0 | 0 0 0 763 -30 22 0 | 0 0 0 0 0 MAR-26 21000 P 0 0 0 0 0 | 0 0 0 825 -44 22 0 | 0 0 0 0 0 MAR-26 21200 P 0 0 0 0 0 | 0 0 0 917 -13 23 0 | 0 0 0 0 0 MAR-26 21400 P 0 0 0 0 0 | 0 0 0 986 -9 22 0 | 0 0 0 0 0 MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1051 -25 22 0 | 0 0 0 0 0 MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1126 -23 22 0 | 0 0 0 0 0 MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1198 -27 22 0 | 0 0 0 0 0 MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1273 -32 22 0 | 0 0 0 0 0 MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1358 -31 22 0 | 0 0 0 0 0 MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1447 -29 22 0 | 0 0 0 0 0 MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1538 -30 22 0 | 0 0 0 0 0 MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1627 -36 22 0 | 0 0 0 0 0 MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1723 -39 22 0 | 0 0 0 0 0 MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1829 -36 22 0 | 0 0 0 0 0 MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1937 -35 22 0 | 0 0 0 0 0 MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2046 -39 22 0 | 0 0 0 0 0 MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2152 -50 22 0 | 0 0 0 0 0 MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2273 -47 22 0 | 0 0 0 0 0 MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2393 -48 22 0 | 0 0 0 0 0 MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2517 -27 22 0 | 0 0 0 0 0 MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2657 -14 22 0 | 0 0 0 0 0 MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2788 -14 22 0 | 0 0 0 0 0 MAR-26 25200 P 0 0 0 0 0 | 0 0 0 2921 -15 22 0 | 0 0 0 0 0 MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3058 -14 22 0 | 0 0 0 0 0 MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3197 -15 22 0 | 0 0 0 0 0 MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3339 -14 22 0 | 0 0 0 0 0 MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3484 -14 22 0 | 0 0 0 0 0 MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3630 -14 22 0 | 0 0 0 0 0 MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3780 -14 22 0 | 0 0 0 0 0 MAR-26 26600 P 0 0 0 0 0 | 0 0 0 3931 -14 22 0 | 0 0 0 0 0 MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4085 -14 22 0 | 0 0 0 0 0 MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4241 -14 22 0 | 0 0 0 0 0 MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4399 -13 22 0 | 0 0 0 0 0 MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4559 -13 22 0 | 0 0 0 0 0 MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4721 -13 22 0 | 0 0 0 0 0 MAR-26 27800 P 0 0 0 0 0 | 0 0 0 4885 -13 22 0 | 0 0 0 0 0 MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5051 -12 22 0 | 0 0 0 0 0 MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5218 -12 22 0 | 0 0 0 0 0 MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5387 -12 22 0 | 0 0 0 0 0 MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5557 -12 22 0 | 0 0 0 0 0 MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5730 -11 22 0 | 0 0 0 0 0 MAR-26 29000 P 0 0 0 0 0 | 0 0 0 5903 -11 22 0 | 0 0 0 0 0 MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6078 -11 22 0 | 0 0 0 0 0 MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6254 -11 22 0 | 0 0 0 0 0 MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6431 -11 22 0 | 0 0 0 0 0 MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6610 -10 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 11479 +49 25 0 | 0 0 0 0 0 JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11281 +50 25 0 | 0 0 0 0 0 JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11083 +50 25 0 | 0 0 0 0 0 JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10886 +51 25 0 | 0 0 0 0 0 JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10688 +51 25 0 | 0 0 0 0 0 JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10492 +52 25 0 | 0 0 0 0 0 JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10295 +52 25 0 | 0 0 0 0 0 JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10099 +53 25 0 | 0 0 0 0 0 JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9904 +54 25 0 | 0 0 0 0 0 JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9709 +54 25 0 | 0 0 0 0 0 JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9515 +55 25 0 | 0 0 0 0 0 JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9321 +55 25 0 | 0 0 0 0 0 JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9128 +56 25 0 | 0 0 0 0 0 JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8936 +56 25 0 | 0 0 0 0 0 JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8745 +57 25 0 | 0 0 0 0 0 JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8555 +58 25 0 | 0 0 0 0 0 JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8365 +58 25 0 | 0 0 0 0 0 JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8177 +59 25 0 | 0 0 0 0 0 JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7990 +60 24 0 | 0 0 0 0 0 JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7804 +60 24 0 | 0 0 0 0 0 JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7619 +61 24 0 | 0 0 0 0 0 JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7435 +61 24 0 | 0 0 0 0 0 JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7253 +61 24 0 | 0 0 0 0 0 JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7073 +62 24 0 | 0 0 0 0 0 JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6893 +62 24 0 | 0 0 0 0 0 JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6716 +63 24 0 | 0 0 0 0 0 JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6540 +63 24 0 | 0 0 0 0 0 JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6365 +62 24 0 | 0 0 0 0 0 JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6193 +63 24 0 | 0 0 0 0 0 JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6022 +62 24 0 | 0 0 0 0 0 JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5854 +63 24 0 | 0 0 0 0 0 JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5687 +62 24 0 | 0 0 0 0 0 JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5522 +61 24 0 | 0 0 0 0 0 JUN-26 18500 C 0 0 0 0 0 | 0 0 0 5441 +61 24 0 | 0 0 0 0 0 JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5360 +61 24 0 | 0 0 0 0 0 JUN-26 18700 C 0 0 0 0 0 | 0 0 0 5279 +60 24 0 | 0 0 0 0 0 JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5199 +60 24 0 | 0 0 0 0 0 JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5120 +60 23 0 | 0 0 0 0 0 JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5041 +59 23 0 | 0 0 0 0 0 JUN-26 19100 C 0 0 0 0 0 | 0 0 0 4963 +59 23 0 | 0 0 0 0 0 JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4886 +59 23 0 | 0 0 0 0 0 JUN-26 19300 C 0 0 0 0 0 | 0 0 0 4809 +58 23 0 | 0 0 0 0 0 JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4732 +57 23 0 | 0 0 0 0 0 JUN-26 19500 C 0 0 0 0 0 | 0 0 0 4656 +56 23 0 | 0 0 0 0 0 JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4581 +56 23 0 | 0 0 0 0 0 JUN-26 19700 C 0 0 0 0 0 | 0 0 0 4507 +56 23 0 | 0 0 0 0 0 JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4433 +55 23 0 | 0 0 0 0 0 JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4359 +54 23 0 | 0 0 0 0 0 JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4287 +54 23 0 | 0 0 0 0 0 JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4143 +52 23 0 | 0 0 0 0 0 JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4002 +50 23 0 | 0 0 0 0 0 JUN-26 20600 C 0 0 0 0 0 | 0 0 0 3864 +49 23 0 | 0 0 0 0 0 JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3728 +46 23 0 | 0 0 0 0 0 JUN-26 21000 C 0 0 0 0 0 | 0 0 0 3596 +45 23 0 | 0 0 0 0 0 JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3466 +43 23 0 | 0 0 0 0 0 JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3338 +40 23 0 | 0 0 0 0 0 JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3214 +39 23 0 | 0 0 0 0 0 JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3092 +36 23 0 | 0 0 0 0 0 JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2973 +33 23 0 | 0 0 0 0 0 JUN-26 22200 C 0 0 0 0 0 | 0 0 0 2857 +31 22 0 | 0 0 0 0 0 JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2744 +60 22 0 | 0 0 0 0 0 JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2601 +25 22 0 | 0 0 0 0 0 JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2498 +27 22 0 | 0 0 0 0 0 JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2402 +10 22 0 | 0 0 0 0 0 JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2305 +11 22 0 | 0 0 0 0 0 JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2211 +11 22 0 | 0 0 0 0 0 JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2118 +9 22 0 | 0 0 0 0 0 JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2030 +8 22 0 | 0 0 0 0 0 JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1945 +8 22 0 | 0 0 0 1000 0 JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1860 +4 22 0 | 0 0 0 0 0 JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1777 -1 22 0 | 0 0 0 0 0 JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1709 +6 22 0 | 0 0 0 0 0 JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1637 +6 22 0 | 0 0 0 0 0 JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1556 -5 22 0 | 0 0 0 0 0 JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1506 +11 22 0 | 0 0 0 0 0 JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1443 +12 22 0 | 0 0 0 0 0 JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1366 -4 22 0 | 0 0 0 0 0 JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1314 +2 22 0 | 0 0 0 0 0 JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1251 +6 22 0 | 0 0 0 0 0 JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1195 +3 22 0 | 0 0 0 0 0 JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1144 +3 22 0 | 0 0 0 0 0 JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1094 +2 22 0 | 0 0 0 0 0 JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1014 -53 22 0 | 0 0 0 0 0 JUN-26 27000 C 0 0 0 0 0 | 0 0 0 964 -56 22 0 | 0 0 0 0 0 JUN-26 27200 C 0 0 0 0 0 | 0 0 0 916 -59 22 0 | 0 0 0 0 0 JUN-26 27400 C 0 0 0 0 0 | 0 0 0 870 -62 22 0 | 0 0 0 0 0 JUN-26 27600 C 0 0 0 0 0 | 0 0 0 827 -64 22 0 | 0 0 0 0 0 JUN-26 27800 C 0 0 0 0 0 | 0 0 0 785 -66 22 0 | 0 0 0 0 0 JUN-26 28000 C 0 0 0 0 0 | 0 0 0 745 -68 22 0 | 0 0 0 750 0 JUN-26 28200 C 0 0 0 0 0 | 0 0 0 706 -71 22 0 | 0 0 0 0 0 JUN-26 28400 C 0 0 0 0 0 | 0 0 0 669 -73 22 0 | 0 0 0 0 0 JUN-26 28600 C 0 0 0 0 0 | 0 0 0 634 -74 22 0 | 0 0 0 0 0 JUN-26 28800 C 0 0 0 0 0 | 0 0 0 601 -75 22 0 | 0 0 0 0 0 JUN-26 29200 C 0 0 0 0 0 | 0 0 0 538 -78 22 0 | 0 0 0 0 0 JUN-26 29600 C 0 0 0 0 0 | 0 0 0 482 -79 22 0 | 0 0 0 0 0 JUN-26 30000 C 0 0 0 0 0 | 0 0 0 430 -81 21 0 | 0 0 0 0 0 JUN-26 30400 C 0 0 0 0 0 | 0 0 0 383 -82 21 0 | 0 0 0 0 0 JUN-26 30800 C 0 0 0 0 0 | 0 0 0 341 -82 21 0 | 0 0 0 0 0 JUN-26 31200 C 0 0 0 0 0 | 0 0 0 303 -82 21 0 | 0 0 0 0 0 JUN-26 31600 C 0 0 0 0 0 | 0 0 0 269 -81 21 0 | 0 0 0 0 0 JUN-26 32000 C 0 0 0 0 0 | 0 0 0 238 -80 21 0 | 0 0 0 1000 0 JUN-26 32400 C 0 0 0 0 0 | 0 0 0 211 -78 21 0 | 0 0 0 0 0 JUN-26 32800 C 0 0 0 0 0 | 0 0 0 186 -77 21 0 | 0 0 0 0 0 JUN-26 33200 C 0 0 0 0 0 | 0 0 0 164 -75 21 0 | 0 0 0 0 0 JUN-26 33600 C 0 0 0 0 0 | 0 0 0 144 -73 21 0 | 0 0 0 0 0 JUN-26 34000 C 0 0 0 0 0 | 0 0 0 127 -70 21 0 | 0 0 0 0 0 JUN-26 34400 C 0 0 0 0 0 | 0 0 0 111 -68 21 0 | 0 0 0 0 0 JUN-26 34800 C 0 0 0 0 0 | 0 0 0 97 -66 21 0 | 0 0 0 0 0 JUN-26 35200 C 0 0 0 0 0 | 0 0 0 85 -63 21 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 9 +2 25 0 | 0 0 0 0 0 JUN-26 12200 P 0 0 0 0 0 | 0 0 0 11 +3 25 0 | 0 0 0 0 0 JUN-26 12400 P 0 0 0 0 0 | 0 0 0 13 +3 25 0 | 0 0 0 0 0 JUN-26 12600 P 0 0 0 0 0 | 0 0 0 16 +4 25 0 | 0 0 0 0 0 JUN-26 12800 P 0 0 0 0 0 | 0 0 0 18 +4 25 0 | 0 0 0 0 0 JUN-26 13000 P 0 0 0 0 0 | 0 0 0 22 +5 25 0 | 0 0 0 0 0 JUN-26 13200 P 0 0 0 0 0 | 0 0 0 25 +5 25 0 | 0 0 0 0 0 JUN-26 13400 P 0 0 0 0 0 | 0 0 0 29 +6 25 0 | 0 0 0 0 0 JUN-26 13600 P 0 0 0 0 0 | 0 0 0 34 +7 25 0 | 0 0 0 0 0 JUN-26 13800 P 0 0 0 0 0 | 0 0 0 39 +7 25 0 | 0 0 0 0 0 JUN-26 14000 P 0 0 0 0 0 | 0 0 0 45 +8 25 0 | 0 0 0 0 0 JUN-26 14200 P 0 0 0 0 0 | 0 0 0 51 +8 25 0 | 0 0 0 0 0 JUN-26 14400 P 0 0 0 0 0 | 0 0 0 58 +9 25 0 | 0 0 0 0 0 JUN-26 14600 P 0 0 0 0 0 | 0 0 0 66 +9 25 0 | 0 0 0 0 0 JUN-26 14800 P 0 0 0 0 0 | 0 0 0 75 +10 25 0 | 0 0 0 0 0 JUN-26 15000 P 0 0 0 0 0 | 0 0 0 85 +11 25 0 | 0 0 0 500 0 JUN-26 15200 P 0 0 0 0 0 | 0 0 0 95 +11 25 0 | 0 0 0 0 0 JUN-26 15400 P 0 0 0 0 0 | 0 0 0 107 +12 25 0 | 0 0 0 0 0 JUN-26 15600 P 0 0 0 0 0 | 0 0 0 120 +13 24 0 | 0 0 0 0 0 JUN-26 15800 P 0 0 0 0 0 | 0 0 0 134 +13 24 0 | 0 0 0 0 0 JUN-26 16000 P 0 0 0 0 0 | 0 0 0 149 +14 24 0 | 0 0 0 0 0 JUN-26 16200 P 0 0 0 0 0 | 0 0 0 165 +14 24 0 | 0 0 0 0 0 JUN-26 16400 P 0 0 0 0 0 | 0 0 0 183 +14 24 0 | 0 0 0 0 0 JUN-26 16600 P 0 0 0 0 0 | 0 0 0 203 +15 24 0 | 0 0 0 0 0 JUN-26 16800 P 0 0 0 0 0 | 0 0 0 223 +15 24 0 | 0 0 0 0 0 JUN-26 17000 P 0 0 0 0 0 | 0 0 0 246 +16 24 0 | 0 0 0 0 0 JUN-26 17200 P 0 0 0 0 0 | 0 0 0 270 +16 24 0 | 0 0 0 0 0 JUN-26 17400 P 0 0 0 0 0 | 0 0 0 295 +15 24 0 | 0 0 0 0 0 JUN-26 17600 P 0 0 0 0 0 | 0 0 0 323 +16 24 0 | 0 0 0 0 0 JUN-26 17800 P 0 0 0 0 0 | 0 0 0 352 +15 24 0 | 0 0 0 0 0 JUN-26 18000 P 0 0 0 0 0 | 0 0 0 384 +16 24 0 | 0 0 0 0 0 JUN-26 18200 P 0 0 0 0 0 | 0 0 0 417 +15 24 0 | 0 0 0 0 0 JUN-26 18400 P 0 0 0 0 0 | 0 0 0 452 +14 24 0 | 0 0 0 0 0 JUN-26 18500 P 0 0 0 0 0 | 0 0 0 471 +14 24 0 | 0 0 0 0 0 JUN-26 18600 P 0 0 0 0 0 | 0 0 0 490 +14 24 0 | 0 0 0 0 0 JUN-26 18700 P 0 0 0 0 0 | 0 0 0 509 +13 24 0 | 0 0 0 0 0 JUN-26 18800 P 0 0 0 0 0 | 0 0 0 529 +13 24 0 | 0 0 0 0 0 JUN-26 18900 P 0 0 0 0 0 | 0 0 0 550 +13 23 0 | 0 0 0 0 0 JUN-26 19000 P 0 0 0 0 0 | 0 0 0 571 +12 23 0 | 0 0 0 0 0 JUN-26 19100 P 0 0 0 0 0 | 0 0 0 593 +12 23 0 | 0 0 0 0 0 JUN-26 19200 P 0 0 0 0 0 | 0 0 0 616 +12 23 0 | 0 0 0 0 0 JUN-26 19300 P 0 0 0 0 0 | 0 0 0 639 +11 23 0 | 0 0 0 0 0 JUN-26 19400 P 0 0 0 0 0 | 0 0 0 662 +10 23 0 | 0 0 0 0 0 JUN-26 19500 P 0 0 0 0 0 | 0 0 0 686 +9 23 0 | 0 0 0 0 0 JUN-26 19600 P 0 0 0 0 0 | 0 0 0 711 +9 23 0 | 0 0 0 0 0 JUN-26 19700 P 0 0 0 0 0 | 0 0 0 737 +9 23 0 | 0 0 0 0 0 JUN-26 19800 P 0 0 0 0 0 | 0 0 0 763 +8 23 0 | 0 0 0 0 0 JUN-26 19900 P 0 0 0 0 0 | 0 0 0 789 +7 23 0 | 0 0 0 0 0 JUN-26 20000 P 0 0 0 0 0 | 0 0 0 817 +7 23 0 | 0 0 0 1500 0 JUN-26 20200 P 0 0 0 0 0 | 0 0 0 873 +5 23 0 | 0 0 0 0 0 JUN-26 20400 P 0 0 0 0 0 | 0 0 0 938 -18 23 0 | 0 0 0 0 0 JUN-26 20600 P 0 0 0 0 0 | 0 0 0 991 -25 23 0 | 0 0 0 0 0 JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1053 -26 23 0 | 0 0 0 0 0 JUN-26 21000 P 0 0 0 0 0 | 0 0 0 1118 -28 23 0 | 0 0 0 0 0 JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1184 -31 23 0 | 0 0 0 0 0 JUN-26 21400 P 0 0 0 0 0 | 0 0 0 1248 -40 23 0 | 0 0 0 0 0 JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1332 -32 23 0 | 0 0 0 0 0 JUN-26 21800 P 0 0 0 0 0 | 0 0 0 1401 -42 22 0 | 0 0 0 0 0 JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1482 -44 22 0 | 0 0 0 0 0 JUN-26 22200 P 0 0 0 0 0 | 0 0 0 1567 -45 22 0 | 0 0 0 0 0 JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1655 -47 22 0 | 0 0 0 0 0 JUN-26 22600 P 0 0 0 0 0 | 0 0 0 1747 -48 22 0 | 0 0 0 0 0 JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1841 -39 22 0 | 0 0 0 0 0 JUN-26 23000 P 0 0 0 0 0 | 0 0 0 1946 -33 22 0 | 0 0 0 0 0 JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2049 -34 22 0 | 0 0 0 0 0 JUN-26 23400 P 0 0 0 0 0 | 0 0 0 2161 -27 22 0 | 0 0 0 0 0 JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2260 -38 22 0 | 0 0 0 0 0 JUN-26 23800 P 0 0 0 0 0 | 0 0 0 2373 -37 22 0 | 0 0 0 0 0 JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2481 -45 22 0 | 0 0 0 0 0 JUN-26 24200 P 0 0 0 0 0 | 0 0 0 2589 -47 22 0 | 0 0 0 0 0 JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2710 -49 22 0 | 0 0 0 0 0 JUN-26 24600 P 0 0 0 0 0 | 0 0 0 2834 -65 22 0 | 0 0 0 0 0 JUN-26 24800 P 0 0 0 0 0 | 0 0 0 2964 -63 22 0 | 0 0 0 0 0 JUN-26 25000 P 0 0 0 0 0 | 0 0 0 3091 -68 22 0 | 0 0 0 0 0 JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3221 -71 22 0 | 0 0 0 0 0 JUN-26 25400 P 0 0 0 0 0 | 0 0 0 3353 -75 22 0 | 0 0 0 0 0 JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3488 -79 22 0 | 0 0 0 0 0 JUN-26 25800 P 0 0 0 0 0 | 0 0 0 3625 -83 22 0 | 0 0 0 0 0 JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3764 -87 22 0 | 0 0 0 0 0 JUN-26 26200 P 0 0 0 0 0 | 0 0 0 3905 -91 22 0 | 0 0 0 0 0 JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4049 -94 22 0 | 0 0 0 0 0 JUN-26 26600 P 0 0 0 0 0 | 0 0 0 4195 -98 22 0 | 0 0 0 0 0 JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4344 -100 22 0 | 0 0 0 0 0 JUN-26 27000 P 0 0 0 0 0 | 0 0 0 4494 -103 22 0 | 0 0 0 0 0 JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4646 -106 22 0 | 0 0 0 0 0 JUN-26 27400 P 0 0 0 0 0 | 0 0 0 4800 -109 22 0 | 0 0 0 0 0 JUN-26 27600 P 0 0 0 0 0 | 0 0 0 4957 -111 22 0 | 0 0 0 0 0 JUN-26 27800 P 0 0 0 0 0 | 0 0 0 5115 -113 22 0 | 0 0 0 0 0 JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5275 -115 22 0 | 0 0 0 0 0 JUN-26 28200 P 0 0 0 0 0 | 0 0 0 5436 -118 22 0 | 0 0 0 0 0 JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5599 -120 22 0 | 0 0 0 0 0 JUN-26 28600 P 0 0 0 0 0 | 0 0 0 5764 -121 22 0 | 0 0 0 0 0 JUN-26 28800 P 0 0 0 0 0 | 0 0 0 5931 -122 22 0 | 0 0 0 0 0 JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6268 -125 22 0 | 0 0 0 0 0 JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6612 -126 22 0 | 0 0 0 0 0 JUN-26 30000 P 0 0 0 0 0 | 0 0 0 6960 -128 21 0 | 0 0 0 0 0 JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7313 -129 21 0 | 0 0 0 0 0 JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7671 -129 21 0 | 0 0 0 0 0 JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8033 -129 21 0 | 0 0 0 0 0 JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8399 -128 21 0 | 0 0 0 0 0 JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8768 -127 21 0 | 0 0 0 0 0 JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9141 -125 21 0 | 0 0 0 0 0 JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9516 -124 21 0 | 0 0 0 0 0 JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9894 -122 21 0 | 0 0 0 0 0 JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10274 -120 21 0 | 0 0 0 0 0 JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10657 -117 21 0 | 0 0 0 0 0 JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11041 -115 21 0 | 0 0 0 0 0 JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11427 -113 21 0 | 0 0 0 0 0 JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11815 -110 21 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 11892 +46 24 0 | 0 0 0 0 0 DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11695 +46 24 0 | 0 0 0 0 0 DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11498 +46 23 0 | 0 0 0 0 0 DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11302 +46 23 0 | 0 0 0 0 0 DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11106 +46 23 0 | 0 0 0 0 0 DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10911 +45 23 0 | 0 0 0 0 0 DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10716 +45 23 0 | 0 0 0 0 0 DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10522 +44 23 0 | 0 0 0 0 0 DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10329 +44 23 0 | 0 0 0 0 0 DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10137 +44 23 0 | 0 0 0 0 0 DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9945 +44 23 0 | 0 0 0 0 0 DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9755 +44 23 0 | 0 0 0 0 0 DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9565 +43 23 0 | 0 0 0 0 0 DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9376 +43 23 0 | 0 0 0 0 0 DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9189 +43 23 0 | 0 0 0 0 0 DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9002 +42 23 0 | 0 0 0 0 0 DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8817 +42 23 0 | 0 0 0 0 0 DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8633 +41 23 0 | 0 0 0 0 0 DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8450 +41 23 0 | 0 0 0 0 0 DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8269 +40 23 0 | 0 0 0 0 0 DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8089 +40 23 0 | 0 0 0 0 0 DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7911 +40 23 0 | 0 0 0 0 0 DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7734 +39 23 0 | 0 0 0 0 0 DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7559 +38 23 0 | 0 0 0 0 0 DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7385 +37 23 0 | 0 0 0 0 0 DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7214 +37 23 0 | 0 0 0 0 0 DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7044 +36 23 0 | 0 0 0 0 0 DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6876 +36 23 0 | 0 0 0 0 0 DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6710 +35 23 0 | 0 0 0 0 0 DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6546 +34 23 0 | 0 0 0 0 0 DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6384 +34 23 0 | 0 0 0 0 0 DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6224 +33 23 0 | 0 0 0 0 0 DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6066 +32 23 0 | 0 0 0 0 0 DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5910 +31 23 0 | 0 0 0 0 0 DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5757 +31 23 0 | 0 0 0 0 0 DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5605 +29 23 0 | 0 0 0 0 0 DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5456 +29 23 0 | 0 0 0 0 0 DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5310 +29 23 0 | 0 0 0 0 0 DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5165 +27 23 0 | 0 0 0 0 0 DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5023 +26 23 0 | 0 0 0 0 0 DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4884 +26 23 0 | 0 0 0 0 0 DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4747 +26 23 0 | 0 0 0 0 0 DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4612 +25 23 0 | 0 0 0 0 0 DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4350 +23 23 0 | 0 0 0 0 0 DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4097 +21 23 0 | 0 0 0 0 0 DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3855 +20 22 0 | 0 0 0 0 0 DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3630 +18 23 0 | 0 0 0 0 0 DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3402 +15 22 0 | 0 0 0 0 0 DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3186 +13 22 0 | 0 0 0 0 0 DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2981 +11 22 0 | 0 0 0 0 0 DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2788 +10 22 0 | 0 0 0 0 0 DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2606 +9 22 0 | 0 0 0 0 0 DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2435 +8 22 0 | 0 0 0 0 0 DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2274 +7 22 0 | 0 0 0 0 0 DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2122 +5 22 0 | 0 0 0 0 0 DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1981 +5 22 0 | 0 0 0 0 0 DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1847 +3 22 0 | 0 0 0 0 0 DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1748 +6 22 0 | 0 0 0 0 0 DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1632 +5 23 0 | 0 0 0 0 0 DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1524 +4 23 0 | 0 0 0 0 0 DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1422 +3 23 0 | 0 0 0 0 0 DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1327 +3 23 0 | 0 0 0 0 0 DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1238 +3 23 0 | 0 0 0 0 0 DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1154 +2 23 0 | 0 0 0 0 0 DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1076 +1 23 0 | 0 0 0 0 0 DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1003 +1 23 0 | 0 0 0 0 0 DEC-26 29600 C 0 0 0 0 0 | 0 0 0 935 0 23 0 | 0 0 0 0 0 DEC-26 30000 C 0 0 0 0 0 | 0 0 0 872 +1 23 0 | 0 0 0 0 0 DEC-26 30400 C 0 0 0 0 0 | 0 0 0 812 0 23 0 | 0 0 0 0 0 DEC-26 30800 C 0 0 0 0 0 | 0 0 0 757 0 23 0 | 0 0 0 0 0 DEC-26 31200 C 0 0 0 0 0 | 0 0 0 705 -1 23 0 | 0 0 0 0 0 DEC-26 31600 C 0 0 0 0 0 | 0 0 0 657 -1 23 0 | 0 0 0 0 0 DEC-26 32000 C 0 0 0 0 0 | 0 0 0 612 -1 23 0 | 0 0 0 0 0 DEC-26 32400 C 0 0 0 0 0 | 0 0 0 571 -1 23 0 | 0 0 0 0 0 DEC-26 32800 C 0 0 0 0 0 | 0 0 0 532 -1 23 0 | 0 0 0 0 0 DEC-26 33200 C 0 0 0 0 0 | 0 0 0 496 -1 23 0 | 0 0 0 0 0 DEC-26 33600 C 0 0 0 0 0 | 0 0 0 462 -1 23 0 | 0 0 0 0 0 DEC-26 34000 C 0 0 0 0 0 | 0 0 0 430 -2 23 0 | 0 0 0 0 0 DEC-26 34400 C 0 0 0 0 0 | 0 0 0 401 -2 23 0 | 0 0 0 0 0 DEC-26 34800 C 0 0 0 0 0 | 0 0 0 374 -1 23 0 | 0 0 0 0 0 DEC-26 35200 C 0 0 0 0 0 | 0 0 0 349 -1 23 0 | 0 0 0 0 0 TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI DEC-26 11600 P 0 0 0 0 0 | 0 0 0 16 -1 24 0 | 0 0 0 0 0 DEC-26 11800 P 0 0 0 0 0 | 0 0 0 19 -1 24 0 | 0 0 0 0 0 DEC-26 12000 P 0 0 0 0 0 | 0 0 0 22 -1 23 0 | 0 0 0 0 0 DEC-26 12200 P 0 0 0 0 0 | 0 0 0 26 -1 23 0 | 0 0 0 0 0 DEC-26 12400 P 0 0 0 0 0 | 0 0 0 30 -1 23 0 | 0 0 0 0 0 DEC-26 12600 P 0 0 0 0 0 | 0 0 0 35 -2 23 0 | 0 0 0 0 0 DEC-26 12800 P 0 0 0 0 0 | 0 0 0 40 -2 23 0 | 0 0 0 0 0 DEC-26 13000 P 0 0 0 0 0 | 0 0 0 46 -3 23 0 | 0 0 0 0 0 DEC-26 13200 P 0 0 0 0 0 | 0 0 0 53 -3 23 0 | 0 0 0 0 0 DEC-26 13400 P 0 0 0 0 0 | 0 0 0 61 -3 23 0 | 0 0 0 0 0 DEC-26 13600 P 0 0 0 0 0 | 0 0 0 69 -3 23 0 | 0 0 0 0 0 DEC-26 13800 P 0 0 0 0 0 | 0 0 0 79 -3 23 0 | 0 0 0 0 0 DEC-26 14000 P 0 0 0 0 0 | 0 0 0 89 -4 23 0 | 0 0 0 0 0 DEC-26 14200 P 0 0 0 0 0 | 0 0 0 100 -4 23 0 | 0 0 0 0 0 DEC-26 14400 P 0 0 0 0 0 | 0 0 0 113 -4 23 0 | 0 0 0 0 0 DEC-26 14600 P 0 0 0 0 0 | 0 0 0 126 -5 23 0 | 0 0 0 0 0 DEC-26 14800 P 0 0 0 0 0 | 0 0 0 141 -5 23 0 | 0 0 0 0 0 DEC-26 15000 P 0 0 0 0 0 | 0 0 0 157 -6 23 0 | 0 0 0 0 0 DEC-26 15200 P 0 0 0 0 0 | 0 0 0 174 -6 23 0 | 0 0 0 0 0 DEC-26 15400 P 0 0 0 0 0 | 0 0 0 193 -7 23 0 | 0 0 0 0 0 DEC-26 15600 P 0 0 0 0 0 | 0 0 0 213 -7 23 0 | 0 0 0 0 0 DEC-26 15800 P 0 0 0 0 0 | 0 0 0 235 -7 23 0 | 0 0 0 0 0 DEC-26 16000 P 0 0 0 0 0 | 0 0 0 258 -8 23 0 | 0 0 0 0 0 DEC-26 16200 P 0 0 0 0 0 | 0 0 0 283 -9 23 0 | 0 0 0 0 0 DEC-26 16400 P 0 0 0 0 0 | 0 0 0 309 -10 23 0 | 0 0 0 0 0 DEC-26 16600 P 0 0 0 0 0 | 0 0 0 338 -10 23 0 | 0 0 0 0 0 DEC-26 16800 P 0 0 0 0 0 | 0 0 0 368 -11 23 0 | 0 0 0 0 0 DEC-26 17000 P 0 0 0 0 0 | 0 0 0 400 -11 23 0 | 0 0 0 0 0 DEC-26 17200 P 0 0 0 0 0 | 0 0 0 434 -12 23 0 | 0 0 0 0 0 DEC-26 17400 P 0 0 0 0 0 | 0 0 0 470 -13 23 0 | 0 0 0 0 0 DEC-26 17600 P 0 0 0 0 0 | 0 0 0 508 -13 23 0 | 0 0 0 0 0 DEC-26 17800 P 0 0 0 0 0 | 0 0 0 548 -14 23 0 | 0 0 0 0 0 DEC-26 18000 P 0 0 0 0 0 | 0 0 0 590 -15 23 0 | 0 0 0 0 0 DEC-26 18200 P 0 0 0 0 0 | 0 0 0 634 -16 23 0 | 0 0 0 0 0 DEC-26 18400 P 0 0 0 0 0 | 0 0 0 681 -16 23 0 | 0 0 0 0 0 DEC-26 18600 P 0 0 0 0 0 | 0 0 0 729 -18 23 0 | 0 0 0 0 0 DEC-26 18800 P 0 0 0 0 0 | 0 0 0 780 -18 23 0 | 0 0 0 0 0 DEC-26 19000 P 0 0 0 0 0 | 0 0 0 834 -18 23 0 | 0 0 0 0 0 DEC-26 19200 P 0 0 0 0 0 | 0 0 0 889 -20 23 0 | 0 0 0 0 0 DEC-26 19400 P 0 0 0 0 0 | 0 0 0 947 -21 23 0 | 0 0 0 0 0 DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1008 -21 23 0 | 0 0 0 0 0 DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1071 -21 23 0 | 0 0 0 0 0 DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1136 -22 23 0 | 0 0 0 0 0 DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1274 -24 23 0 | 0 0 0 0 0 DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1421 -26 23 0 | 0 0 0 0 0 DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1579 -27 22 0 | 0 0 0 0 0 DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1757 -23 23 0 | 0 0 0 0 0 DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1930 -24 22 0 | 0 0 0 0 0 DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2114 -26 22 0 | 0 0 0 0 0 DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2310 -27 22 0 | 0 0 0 0 0 DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2517 -28 22 0 | 0 0 0 0 0 DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2734 -30 22 0 | 0 0 0 0 0 DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2963 -31 22 0 | 0 0 0 0 0 DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3204 -29 22 0 | 0 0 0 0 0 DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3453 -30 22 0 | 0 0 0 0 0 DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3711 -31 22 0 | 0 0 0 0 0 DEC-26 25600 P 0 0 0 0 0 | 0 0 0 3979 -31 22 0 | 0 0 0 0 0 DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4272 -41 22 0 | 0 0 0 0 0 DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4556 -42 23 0 | 0 0 0 0 0 DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4848 -43 23 0 | 0 0 0 0 0 DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5146 -44 23 0 | 0 0 0 0 0 DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5451 -44 23 0 | 0 0 0 0 0 DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5762 -44 23 0 | 0 0 0 0 0 DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6078 -45 23 0 | 0 0 0 0 0 DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6400 -46 23 0 | 0 0 0 0 0 DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6727 -46 23 0 | 0 0 0 0 0 DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7059 -47 23 0 | 0 0 0 0 0 DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7396 -46 23 0 | 0 0 0 0 0 DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7736 -47 23 0 | 0 0 0 0 0 DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8081 -47 23 0 | 0 0 0 0 0 DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8429 -48 23 0 | 0 0 0 0 0 DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8781 -48 23 0 | 0 0 0 0 0 DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9136 -48 23 0 | 0 0 0 0 0 DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9495 -48 23 0 | 0 0 0 0 0 DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9856 -48 23 0 | 0 0 0 0 0 DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10220 -48 23 0 | 0 0 0 0 0 DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10586 -48 23 0 | 0 0 0 0 0 DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10954 -49 23 0 | 0 0 0 0 0 DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11325 -49 23 0 | 0 0 0 0 0 DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11698 -48 23 0 | 0 0 0 0 0 DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12073 -48 23 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0 | MONTH PUT/CALL RATIO --------- | MONTH TOTAL 0 0 0 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI JUN-27 15200 C 0 0 0 0 0 | 0 0 0 8850 +35 27 0 | 0 0 0 0 0 JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8681 +35 27 0 | 0 0 0 0 0 JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8513 +35 27 0 | 0 0 0 0 0 JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8346 +34 27 0 | 0 0 0 0 0 JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8180 +34 27 0 | 0 0 0 0 0 JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8016 +33 27 0 | 0 0 0 0 0 JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7853 +33 27 0 | 0 0 0 0 0 JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7691 +32 26 0 | 0 0 0 0 0 JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7531 +32 26 0 | 0 0 0 0 0 JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7372 +31 26 0 | 0 0 0 0 0 JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7214 +31 26 0 | 0 0 0 0 0 JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7058 +30 26 0 | 0 0 0 0 0 JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6903 +29 26 0 | 0 0 0 0 0 JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6750 +29 26 0 | 0 0 0 0 0 JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6598 +28 26 0 | 0 0 0 0 0 JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6448 +28 25 0 | 0 0 0 0 0 JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6299 +27 25 0 | 0 0 0 0 0 JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6152 +27 25 0 | 0 0 0 0 0 JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6006 +26 25 0 | 0 0 0 0 0 JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5862 +25 25 0 | 0 0 0 0 0 JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5720 +25 25 0 | 0 0 0 0 0 JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5579 +24 25 0 | 0 0 0 0 0 JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5440 +24 25 0 | 0 0 0 0 0 JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5302 +23 24 0 | 0 0 0 0 0 JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5166 +22 24 0 | 0 0 0 0 0 JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4900 +22 24 0 | 0 0 0 0 0 JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4640 +20 24 0 | 0 0 0 0 0 JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4387 +19 24 0 | 0 0 0 0 0 JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4141 +17 23 0 | 0 0 0 0 0 JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3903 +17 23 0 | 0 0 0 0 0 JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3672 +16 23 0 | 0 0 0 0 0 JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3448 +14 23 0 | 0 0 0 0 0 JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3232 +13 22 0 | 0 0 0 0 0 JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3023 +12 22 0 | 0 0 0 0 0 JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2833 +11 22 0 | 0 0 0 0 0 JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2651 +10 22 0 | 0 0 0 0 0 JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2476 +9 22 0 | 0 0 0 0 0 JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2309 +8 22 0 | 0 0 0 0 0 JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2150 +8 21 0 | 0 0 0 0 0 JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1998 +7 21 0 | 0 0 0 0 0 JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1853 +5 21 0 | 0 0 0 0 0 JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1716 +5 21 0 | 0 0 0 0 0 JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1585 +4 21 0 | 0 0 0 0 0 JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1462 +3 21 0 | 0 0 0 0 0 JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1345 +2 20 0 | 0 0 0 0 0 JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1236 +2 20 0 | 0 0 0 0 0 JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1132 +1 20 0 | 0 0 0 0 0 JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1035 +1 20 0 | 0 0 0 0 0 JUN-27 29600 C 0 0 0 0 0 | 0 0 0 944 0 20 0 | 0 0 0 0 0 JUN-27 30000 C 0 0 0 0 0 | 0 0 0 859 0 20 0 | 0 0 0 0 0 JUN-27 30400 C 0 0 0 0 0 | 0 0 0 780 0 19 0 | 0 0 0 0 0 JUN-27 30800 C 0 0 0 0 0 | 0 0 0 706 0 19 0 | 0 0 0 0 0 JUN-27 31200 C 0 0 0 0 0 | 0 0 0 638 0 19 0 | 0 0 0 0 0 JUN-27 31600 C 0 0 0 0 0 | 0 0 0 574 -1 19 0 | 0 0 0 0 0 JUN-27 32000 C 0 0 0 0 0 | 0 0 0 515 -2 19 0 | 0 0 0 0 0 JUN-27 32400 C 0 0 0 0 0 | 0 0 0 461 -2 19 0 | 0 0 0 0 0 JUN-27 32800 C 0 0 0 0 0 | 0 0 0 412 -1 19 0 | 0 0 0 0 0 JUN-27 33200 C 0 0 0 0 0 | 0 0 0 366 -2 18 0 | 0 0 0 0 0 JUN-27 33600 C 0 0 0 0 0 | 0 0 0 325 -1 18 0 | 0 0 0 0 0 JUN-27 34000 C 0 0 0 0 0 | 0 0 0 287 -2 18 0 | 0 0 0 0 0 JUN-27 34400 C 0 0 0 0 0 | 0 0 0 253 -1 18 0 | 0 0 0 0 0 JUN-27 34800 C 0 0 0 0 0 | 0 0 0 222 -1 18 0 | 0 0 0 0 0 JUN-27 35200 C 0 0 0 0 0 | 0 0 0 194 -1 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 0 515 -12 27 0 | 0 0 0 0 0 JUN-27 15400 P 0 0 0 0 0 | 0 0 0 546 -12 27 0 | 0 0 0 0 0 JUN-27 15600 P 0 0 0 0 0 | 0 0 0 578 -12 27 0 | 0 0 0 0 0 JUN-27 15800 P 0 0 0 0 0 | 0 0 0 611 -13 27 0 | 0 0 0 0 0 JUN-27 16000 P 0 0 0 0 0 | 0 0 0 645 -13 27 0 | 0 0 0 0 0 JUN-27 16200 P 0 0 0 0 0 | 0 0 0 681 -14 27 0 | 0 0 0 0 0 JUN-27 16400 P 0 0 0 0 0 | 0 0 0 718 -14 27 0 | 0 0 0 0 0 JUN-27 16600 P 0 0 0 0 0 | 0 0 0 756 -15 26 0 | 0 0 0 0 0 JUN-27 16800 P 0 0 0 0 0 | 0 0 0 796 -15 26 0 | 0 0 0 0 0 JUN-27 17000 P 0 0 0 0 0 | 0 0 0 837 -16 26 0 | 0 0 0 0 0 JUN-27 17200 P 0 0 0 0 0 | 0 0 0 879 -16 26 0 | 0 0 0 0 0 JUN-27 17400 P 0 0 0 0 0 | 0 0 0 923 -17 26 0 | 0 0 0 0 0 JUN-27 17600 P 0 0 0 0 0 | 0 0 0 968 -18 26 0 | 0 0 0 0 0 JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1015 -18 26 0 | 0 0 0 0 0 JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1063 -19 26 0 | 0 0 0 0 0 JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1113 -19 25 0 | 0 0 0 0 0 JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1164 -20 25 0 | 0 0 0 0 0 JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1217 -20 25 0 | 0 0 0 0 0 JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1271 -21 25 0 | 0 0 0 0 0 JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1327 -22 25 0 | 0 0 0 0 0 JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1385 -22 25 0 | 0 0 0 0 0 JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1444 -23 25 0 | 0 0 0 0 0 JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1505 -23 25 0 | 0 0 0 0 0 JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1567 -24 24 0 | 0 0 0 0 0 JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1631 -25 24 0 | 0 0 0 0 0 JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1765 -25 24 0 | 0 0 0 0 0 JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1905 -27 24 0 | 0 0 0 0 0 JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2052 -28 24 0 | 0 0 0 0 0 JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2206 -30 23 0 | 0 0 0 0 0 JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2368 -30 23 0 | 0 0 0 0 0 JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2537 -31 23 0 | 0 0 0 0 0 JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2713 -33 23 0 | 0 0 0 0 0 JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2897 -34 22 0 | 0 0 0 0 0 JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3088 -35 22 0 | 0 0 0 0 0 JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3298 -36 22 0 | 0 0 0 0 0 JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3516 -37 22 0 | 0 0 0 0 0 JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3741 -38 22 0 | 0 0 0 0 0 JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3974 -39 22 0 | 0 0 0 0 0 JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4215 -39 21 0 | 0 0 0 0 0 JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4463 -40 21 0 | 0 0 0 0 0 JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4718 -42 21 0 | 0 0 0 0 0 JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4981 -42 21 0 | 0 0 0 0 0 JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5250 -43 21 0 | 0 0 0 0 0 JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5527 -44 21 0 | 0 0 0 0 0 JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5810 -45 20 0 | 0 0 0 0 0 JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6101 -45 20 0 | 0 0 0 0 0 JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6397 -46 20 0 | 0 0 0 0 0 JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6700 -46 20 0 | 0 0 0 0 0 JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7009 -47 20 0 | 0 0 0 0 0 JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7324 -47 20 0 | 0 0 0 0 0 JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7645 -47 19 0 | 0 0 0 0 0 JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7971 -47 19 0 | 0 0 0 0 0 JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8303 -47 19 0 | 0 0 0 0 0 JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8639 -48 19 0 | 0 0 0 0 0 JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8980 -49 19 0 | 0 0 0 0 0 JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9326 -49 19 0 | 0 0 0 0 0 JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9677 -48 19 0 | 0 0 0 0 0 JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10031 -49 18 0 | 0 0 0 0 0 JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10390 -48 18 0 | 0 0 0 0 0 JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10752 -49 18 0 | 0 0 0 0 0 JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11118 -48 18 0 | 0 0 0 0 0 JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11487 -48 18 0 | 0 0 0 0 0 JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11859 -48 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 12172 +42 29 0 | 0 0 0 0 0 DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11990 +41 29 0 | 0 0 0 0 0 DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11808 +40 29 0 | 0 0 0 0 0 DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11628 +40 29 0 | 0 0 0 0 0 DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11449 +40 29 0 | 0 0 0 0 0 DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11270 +39 29 0 | 0 0 0 0 0 DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11093 +39 29 0 | 0 0 0 0 0 DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10916 +39 29 0 | 0 0 0 0 0 DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10741 +39 28 0 | 0 0 0 0 0 DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10566 +38 28 0 | 0 0 0 0 0 DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10392 +37 28 0 | 0 0 0 0 0 DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10220 +37 28 0 | 0 0 0 0 0 DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10049 +37 28 0 | 0 0 0 0 0 DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9878 +36 28 0 | 0 0 0 0 0 DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9709 +36 28 0 | 0 0 0 0 0 DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9541 +35 28 0 | 0 0 0 0 0 DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9374 +35 27 0 | 0 0 0 0 0 DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9208 +34 27 0 | 0 0 0 0 0 DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9044 +34 27 0 | 0 0 0 0 0 DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8880 +33 27 0 | 0 0 0 0 0 DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8718 +33 27 0 | 0 0 0 0 0 DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8557 +33 27 0 | 0 0 0 0 0 DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8397 +32 27 0 | 0 0 0 0 0 DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8238 +31 27 0 | 0 0 0 0 0 DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8081 +31 27 0 | 0 0 0 0 0 DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7925 +30 26 0 | 0 0 0 0 0 DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7770 +30 26 0 | 0 0 0 0 0 DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7616 +29 26 0 | 0 0 0 0 0 DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7464 +28 26 0 | 0 0 0 0 0 DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7313 +28 26 0 | 0 0 0 0 0 DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7164 +28 26 0 | 0 0 0 0 0 DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7016 +27 26 0 | 0 0 0 0 0 DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6869 +26 26 0 | 0 0 0 0 0 DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6724 +26 25 0 | 0 0 0 0 0 DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6580 +26 25 0 | 0 0 0 0 0 DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6437 +25 25 0 | 0 0 0 0 0 DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6296 +24 25 0 | 0 0 0 0 0 DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6156 +24 25 0 | 0 0 0 0 0 DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6018 +23 25 0 | 0 0 0 0 0 DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5881 +23 25 0 | 0 0 0 0 0 DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5746 +22 25 0 | 0 0 0 0 0 DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5612 +22 24 0 | 0 0 0 0 0 DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5480 +21 24 0 | 0 0 0 0 0 DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5219 +19 24 0 | 0 0 0 0 0 DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4965 +18 24 0 | 0 0 0 0 0 DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4718 +18 24 0 | 0 0 0 0 0 DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4476 +16 23 0 | 0 0 0 0 0 DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4241 +15 23 0 | 0 0 0 0 0 DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4012 +14 23 0 | 0 0 0 0 0 DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3790 +13 23 0 | 0 0 0 0 0 DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3575 +12 22 0 | 0 0 0 0 0 DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3366 +11 22 0 | 0 0 0 0 0 DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3176 +10 22 0 | 0 0 0 0 0 DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2993 +10 22 0 | 0 0 0 0 0 DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2816 +8 22 0 | 0 0 0 0 0 DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2647 +8 22 0 | 0 0 0 0 0 DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2484 +7 21 0 | 0 0 0 0 0 DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2327 +5 21 0 | 0 0 0 0 0 DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2178 +5 21 0 | 0 0 0 0 0 DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2035 +5 21 0 | 0 0 0 0 0 DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1898 +4 21 0 | 0 0 0 0 0 DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1767 +3 21 0 | 0 0 0 0 0 DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1643 +2 20 0 | 0 0 0 0 0 DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1525 +2 20 0 | 0 0 0 0 0 DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1413 +2 20 0 | 0 0 0 0 0 DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1306 +1 20 0 | 0 0 0 0 0 DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1206 +1 20 0 | 0 0 0 0 0 DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1111 0 20 0 | 0 0 0 0 0 DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1021 0 19 0 | 0 0 0 0 0 DEC-27 30800 C 0 0 0 0 0 | 0 0 0 936 -1 19 0 | 0 0 0 0 0 DEC-27 31200 C 0 0 0 0 0 | 0 0 0 857 -1 19 0 | 0 0 0 0 0 DEC-27 31600 C 0 0 0 0 0 | 0 0 0 783 -1 19 0 | 0 0 0 0 0 DEC-27 32000 C 0 0 0 0 0 | 0 0 0 713 -2 19 0 | 0 0 0 0 0 DEC-27 32400 C 0 0 0 0 0 | 0 0 0 648 -2 19 0 | 0 0 0 0 0 DEC-27 32800 C 0 0 0 0 0 | 0 0 0 588 -2 19 0 | 0 0 0 0 0 DEC-27 33200 C 0 0 0 0 0 | 0 0 0 532 -1 18 0 | 0 0 0 0 0 DEC-27 33600 C 0 0 0 0 0 | 0 0 0 479 -2 18 0 | 0 0 0 0 0 DEC-27 34000 C 0 0 0 0 0 | 0 0 0 431 -2 18 0 | 0 0 0 0 0 DEC-27 34400 C 0 0 0 0 0 | 0 0 0 387 -2 18 0 | 0 0 0 0 0 DEC-27 34800 C 0 0 0 0 0 | 0 0 0 346 -2 18 0 | 0 0 0 0 0 DEC-27 35200 C 0 0 0 0 0 | 0 0 0 308 -2 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 0 240 -5 29 0 | 0 0 0 0 0 DEC-27 11800 P 0 0 0 0 0 | 0 0 0 258 -6 29 0 | 0 0 0 0 0 DEC-27 12000 P 0 0 0 0 0 | 0 0 0 276 -7 29 0 | 0 0 0 0 0 DEC-27 12200 P 0 0 0 0 0 | 0 0 0 296 -7 29 0 | 0 0 0 0 0 DEC-27 12400 P 0 0 0 0 0 | 0 0 0 317 -7 29 0 | 0 0 0 0 0 DEC-27 12600 P 0 0 0 0 0 | 0 0 0 338 -8 29 0 | 0 0 0 0 0 DEC-27 12800 P 0 0 0 0 0 | 0 0 0 361 -8 29 0 | 0 0 0 0 0 DEC-27 13000 P 0 0 0 0 0 | 0 0 0 384 -8 29 0 | 0 0 0 0 0 DEC-27 13200 P 0 0 0 0 0 | 0 0 0 409 -8 28 0 | 0 0 0 0 0 DEC-27 13400 P 0 0 0 0 0 | 0 0 0 434 -9 28 0 | 0 0 0 0 0 DEC-27 13600 P 0 0 0 0 0 | 0 0 0 460 -10 28 0 | 0 0 0 0 0 DEC-27 13800 P 0 0 0 0 0 | 0 0 0 488 -10 28 0 | 0 0 0 0 0 DEC-27 14000 P 0 0 0 0 0 | 0 0 0 517 -10 28 0 | 0 0 0 0 0 DEC-27 14200 P 0 0 0 0 0 | 0 0 0 546 -11 28 0 | 0 0 0 0 0 DEC-27 14400 P 0 0 0 0 0 | 0 0 0 577 -11 28 0 | 0 0 0 0 0 DEC-27 14600 P 0 0 0 0 0 | 0 0 0 609 -12 28 0 | 0 0 0 0 0 DEC-27 14800 P 0 0 0 0 0 | 0 0 0 642 -12 27 0 | 0 0 0 0 0 DEC-27 15000 P 0 0 0 0 0 | 0 0 0 676 -13 27 0 | 0 0 0 0 0 DEC-27 15200 P 0 0 0 0 0 | 0 0 0 712 -13 27 0 | 0 0 0 0 0 DEC-27 15400 P 0 0 0 0 0 | 0 0 0 748 -14 27 0 | 0 0 0 0 0 DEC-27 15600 P 0 0 0 0 0 | 0 0 0 786 -14 27 0 | 0 0 0 0 0 DEC-27 15800 P 0 0 0 0 0 | 0 0 0 825 -14 27 0 | 0 0 0 0 0 DEC-27 16000 P 0 0 0 0 0 | 0 0 0 865 -15 27 0 | 0 0 0 0 0 DEC-27 16200 P 0 0 0 0 0 | 0 0 0 906 -16 27 0 | 0 0 0 0 0 DEC-27 16400 P 0 0 0 0 0 | 0 0 0 949 -16 27 0 | 0 0 0 0 0 DEC-27 16600 P 0 0 0 0 0 | 0 0 0 993 -17 26 0 | 0 0 0 0 0 DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1038 -17 26 0 | 0 0 0 0 0 DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1084 -18 26 0 | 0 0 0 0 0 DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1132 -19 26 0 | 0 0 0 0 0 DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1181 -19 26 0 | 0 0 0 0 0 DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1232 -19 26 0 | 0 0 0 0 0 DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1284 -20 26 0 | 0 0 0 0 0 DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1337 -21 26 0 | 0 0 0 0 0 DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1392 -21 25 0 | 0 0 0 0 0 DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1448 -21 25 0 | 0 0 0 0 0 DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1505 -22 25 0 | 0 0 0 0 0 DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1564 -23 25 0 | 0 0 0 0 0 DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1624 -23 25 0 | 0 0 0 0 0 DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1686 -24 25 0 | 0 0 0 0 0 DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1749 -24 25 0 | 0 0 0 0 0 DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1814 -25 25 0 | 0 0 0 0 0 DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1880 -25 24 0 | 0 0 0 0 0 DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1948 -26 24 0 | 0 0 0 0 0 DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2087 -28 24 0 | 0 0 0 0 0 DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2233 -29 24 0 | 0 0 0 0 0 DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2386 -29 24 0 | 0 0 0 0 0 DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2544 -31 23 0 | 0 0 0 0 0 DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2709 -32 23 0 | 0 0 0 0 0 DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2880 -33 23 0 | 0 0 0 0 0 DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3058 -34 23 0 | 0 0 0 0 0 DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3243 -35 22 0 | 0 0 0 0 0 DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3434 -36 22 0 | 0 0 0 0 0 DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3644 -37 22 0 | 0 0 0 0 0 DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3861 -37 22 0 | 0 0 0 0 0 DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4084 -39 22 0 | 0 0 0 0 0 DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4315 -39 22 0 | 0 0 0 0 0 DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4552 -40 21 0 | 0 0 0 0 0 DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4795 -42 21 0 | 0 0 0 0 0 DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5046 -42 21 0 | 0 0 0 0 0 DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5303 -42 21 0 | 0 0 0 0 0 DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5566 -43 21 0 | 0 0 0 0 0 DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5835 -44 21 0 | 0 0 0 0 0 DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6111 -45 20 0 | 0 0 0 0 0 DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6393 -45 20 0 | 0 0 0 0 0 DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6681 -45 20 0 | 0 0 0 0 0 DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6974 -46 20 0 | 0 0 0 0 0 DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7274 -46 20 0 | 0 0 0 0 0 DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7579 -47 20 0 | 0 0 0 0 0 DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7889 -47 19 0 | 0 0 0 0 0 DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8204 -48 19 0 | 0 0 0 0 0 DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8525 -48 19 0 | 0 0 0 0 0 DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8851 -48 19 0 | 0 0 0 0 0 DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9181 -49 19 0 | 0 0 0 0 0 DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9516 -49 19 0 | 0 0 0 0 0 DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9856 -49 19 0 | 0 0 0 0 0 DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10200 -48 18 0 | 0 0 0 0 0 DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10547 -49 18 0 | 0 0 0 0 0 DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10899 -49 18 0 | 0 0 0 0 0 DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11255 -49 18 0 | 0 0 0 0 0 DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11614 -49 18 0 | 0 0 0 0 0 DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11976 -49 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 12035 +38 29 0 | 0 0 0 0 0 DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11864 +37 29 0 | 0 0 0 0 0 DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11694 +37 29 0 | 0 0 0 0 0 DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11525 +37 29 0 | 0 0 0 0 0 DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11357 +36 29 0 | 0 0 0 0 0 DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11190 +36 29 0 | 0 0 0 0 0 DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11024 +35 28 0 | 0 0 0 0 0 DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10859 +35 28 0 | 0 0 0 0 0 DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10695 +34 28 0 | 0 0 0 0 0 DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10532 +34 28 0 | 0 0 0 0 0 DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10370 +33 28 0 | 0 0 0 0 0 DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10209 +33 28 0 | 0 0 0 0 0 DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10049 +32 28 0 | 0 0 0 0 0 DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9891 +32 28 0 | 0 0 0 0 0 DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9733 +32 27 0 | 0 0 0 0 0 DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9576 +31 27 0 | 0 0 0 0 0 DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9421 +31 27 0 | 0 0 0 0 0 DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9266 +30 27 0 | 0 0 0 0 0 DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9113 +29 27 0 | 0 0 0 0 0 DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8961 +29 27 0 | 0 0 0 0 0 DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8810 +29 27 0 | 0 0 0 0 0 DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8660 +28 27 0 | 0 0 0 0 0 DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8511 +28 27 0 | 0 0 0 0 0 DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8363 +27 26 0 | 0 0 0 0 0 DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8217 +27 26 0 | 0 0 0 0 0 DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8071 +26 26 0 | 0 0 0 0 0 DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7927 +26 26 0 | 0 0 0 0 0 DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7784 +25 26 0 | 0 0 0 0 0 DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7642 +25 26 0 | 0 0 0 0 0 DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7501 +24 26 0 | 0 0 0 0 0 DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7362 +24 26 0 | 0 0 0 0 0 DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7223 +23 25 0 | 0 0 0 0 0 DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7086 +23 25 0 | 0 0 0 0 0 DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6950 +22 25 0 | 0 0 0 0 0 DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6815 +21 25 0 | 0 0 0 0 0 DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6682 +21 25 0 | 0 0 0 0 0 DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6549 +20 25 0 | 0 0 0 0 0 DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6418 +20 25 0 | 0 0 0 0 0 DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6288 +19 25 0 | 0 0 0 0 0 DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6159 +19 24 0 | 0 0 0 0 0 DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6032 +19 24 0 | 0 0 0 0 0 DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5781 +18 24 0 | 0 0 0 0 0 DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5535 +17 24 0 | 0 0 0 0 0 DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5294 +16 24 0 | 0 0 0 0 0 DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5058 +15 23 0 | 0 0 0 0 0 DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4827 +13 23 0 | 0 0 0 0 0 DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4602 +13 23 0 | 0 0 0 0 0 DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4382 +12 23 0 | 0 0 0 0 0 DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4167 +10 22 0 | 0 0 0 0 0 DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3958 +10 22 0 | 0 0 0 0 0 DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3768 +9 22 0 | 0 0 0 0 0 DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3584 +8 22 0 | 0 0 0 0 0 DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3406 +8 22 0 | 0 0 0 0 0 DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3233 +7 22 0 | 0 0 0 0 0 DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3065 +5 21 0 | 0 0 0 0 0 DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2904 +5 21 0 | 0 0 0 0 0 DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2747 +4 21 0 | 0 0 0 0 0 DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2597 +4 21 0 | 0 0 0 0 0 DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2451 +3 21 0 | 0 0 0 0 0 DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2311 +2 21 0 | 0 0 0 0 0 DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2176 +1 20 0 | 0 0 0 0 0 DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2047 +1 20 0 | 0 0 0 0 0 DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1922 0 20 0 | 0 0 0 0 0 DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1803 0 20 0 | 0 0 0 0 0 DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1689 0 20 0 | 0 0 0 0 0 DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1579 -1 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 0 512 -9 29 0 | 0 0 0 0 0 DEC-28 12200 P 0 0 0 0 0 | 0 0 0 541 -10 29 0 | 0 0 0 0 0 DEC-28 12400 P 0 0 0 0 0 | 0 0 0 571 -10 29 0 | 0 0 0 0 0 DEC-28 12600 P 0 0 0 0 0 | 0 0 0 602 -10 29 0 | 0 0 0 0 0 DEC-28 12800 P 0 0 0 0 0 | 0 0 0 634 -11 29 0 | 0 0 0 0 0 DEC-28 13000 P 0 0 0 0 0 | 0 0 0 667 -11 29 0 | 0 0 0 0 0 DEC-28 13200 P 0 0 0 0 0 | 0 0 0 701 -12 28 0 | 0 0 0 0 0 DEC-28 13400 P 0 0 0 0 0 | 0 0 0 736 -12 28 0 | 0 0 0 0 0 DEC-28 13600 P 0 0 0 0 0 | 0 0 0 772 -13 28 0 | 0 0 0 0 0 DEC-28 13800 P 0 0 0 0 0 | 0 0 0 809 -13 28 0 | 0 0 0 0 0 DEC-28 14000 P 0 0 0 0 0 | 0 0 0 847 -14 28 0 | 0 0 0 0 0 DEC-28 14200 P 0 0 0 0 0 | 0 0 0 886 -14 28 0 | 0 0 0 0 0 DEC-28 14400 P 0 0 0 0 0 | 0 0 0 926 -15 28 0 | 0 0 0 0 0 DEC-28 14600 P 0 0 0 0 0 | 0 0 0 968 -15 28 0 | 0 0 0 0 0 DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1010 -15 27 0 | 0 0 0 0 0 DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1053 -16 27 0 | 0 0 0 0 0 DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1098 -16 27 0 | 0 0 0 0 0 DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1143 -17 27 0 | 0 0 0 0 0 DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1190 -18 27 0 | 0 0 0 0 0 DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1238 -18 27 0 | 0 0 0 0 0 DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1287 -18 27 0 | 0 0 0 0 0 DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1337 -19 27 0 | 0 0 0 0 0 DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1388 -19 27 0 | 0 0 0 0 0 DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1440 -20 26 0 | 0 0 0 0 0 DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1494 -20 26 0 | 0 0 0 0 0 DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1548 -21 26 0 | 0 0 0 0 0 DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1604 -21 26 0 | 0 0 0 0 0 DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1661 -22 26 0 | 0 0 0 0 0 DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1719 -22 26 0 | 0 0 0 0 0 DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1778 -23 26 0 | 0 0 0 0 0 DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1839 -23 26 0 | 0 0 0 0 0 DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1900 -24 25 0 | 0 0 0 0 0 DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1963 -24 25 0 | 0 0 0 0 0 DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2027 -25 25 0 | 0 0 0 0 0 DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2092 -26 25 0 | 0 0 0 0 0 DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2159 -26 25 0 | 0 0 0 0 0 DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2226 -27 25 0 | 0 0 0 0 0 DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2295 -27 25 0 | 0 0 0 0 0 DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2365 -28 25 0 | 0 0 0 0 0 DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2436 -28 24 0 | 0 0 0 0 0 DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2509 -28 24 0 | 0 0 0 0 0 DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2658 -29 24 0 | 0 0 0 0 0 DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2812 -30 24 0 | 0 0 0 0 0 DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2971 -31 24 0 | 0 0 0 0 0 DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3135 -32 23 0 | 0 0 0 0 0 DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3304 -34 23 0 | 0 0 0 0 0 DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3479 -34 23 0 | 0 0 0 0 0 DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3659 -35 23 0 | 0 0 0 0 0 DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3844 -37 22 0 | 0 0 0 0 0 DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4035 -37 22 0 | 0 0 0 0 0 DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4245 -38 22 0 | 0 0 0 0 0 DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4461 -39 22 0 | 0 0 0 0 0 DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4683 -39 22 0 | 0 0 0 0 0 DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4910 -40 22 0 | 0 0 0 0 0 DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5142 -42 21 0 | 0 0 0 0 0 DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5381 -42 21 0 | 0 0 0 0 0 DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5624 -43 21 0 | 0 0 0 0 0 DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5874 -43 21 0 | 0 0 0 0 0 DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6128 -44 21 0 | 0 0 0 0 0 DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6388 -45 21 0 | 0 0 0 0 0 DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6653 -46 20 0 | 0 0 0 0 0 DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6924 -46 20 0 | 0 0 0 0 0 DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7199 -47 20 0 | 0 0 0 0 0 DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7480 -47 20 0 | 0 0 0 0 0 DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7766 -47 20 0 | 0 0 0 0 0 DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8056 -48 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 11319 +33 28 0 | 0 0 0 0 0 DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11161 +32 28 0 | 0 0 0 0 0 DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11005 +32 28 0 | 0 0 0 0 0 DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10850 +32 28 0 | 0 0 0 0 0 DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10695 +31 28 0 | 0 0 0 0 0 DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10542 +31 28 0 | 0 0 0 0 0 DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10389 +30 28 0 | 0 0 0 0 0 DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10238 +30 28 0 | 0 0 0 0 0 DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10087 +29 27 0 | 0 0 0 0 0 DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9938 +29 27 0 | 0 0 0 0 0 DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9789 +28 27 0 | 0 0 0 0 0 DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9642 +28 27 0 | 0 0 0 0 0 DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9495 +27 27 0 | 0 0 0 0 0 DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9349 +26 27 0 | 0 0 0 0 0 DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9205 +26 27 0 | 0 0 0 0 0 DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9061 +25 27 0 | 0 0 0 0 0 DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8919 +25 27 0 | 0 0 0 0 0 DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8777 +25 26 0 | 0 0 0 0 0 DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8636 +24 26 0 | 0 0 0 0 0 DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8497 +24 26 0 | 0 0 0 0 0 DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8358 +23 26 0 | 0 0 0 0 0 DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8221 +23 26 0 | 0 0 0 0 0 DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8084 +22 26 0 | 0 0 0 0 0 DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7949 +22 26 0 | 0 0 0 0 0 DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7814 +21 26 0 | 0 0 0 0 0 DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7681 +21 25 0 | 0 0 0 0 0 DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7548 +20 25 0 | 0 0 0 0 0 DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7417 +20 25 0 | 0 0 0 0 0 DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7287 +20 25 0 | 0 0 0 0 0 DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7157 +19 25 0 | 0 0 0 0 0 DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7029 +19 25 0 | 0 0 0 0 0 DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6902 +18 25 0 | 0 0 0 0 0 DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6775 +17 25 0 | 0 0 0 0 0 DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6650 +17 24 0 | 0 0 0 0 0 DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6526 +16 24 0 | 0 0 0 0 0 DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6281 +15 24 0 | 0 0 0 0 0 DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6040 +14 24 0 | 0 0 0 0 0 DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5804 +14 24 0 | 0 0 0 0 0 DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5572 +13 23 0 | 0 0 0 0 0 DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5344 +12 23 0 | 0 0 0 0 0 DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5121 +11 23 0 | 0 0 0 0 0 DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4902 +10 23 0 | 0 0 0 0 0 DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4688 +9 22 0 | 0 0 0 0 0 DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4478 +8 22 0 | 0 0 0 0 0 DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4289 +8 22 0 | 0 0 0 0 0 DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4105 +7 22 0 | 0 0 0 0 0 DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3925 +6 22 0 | 0 0 0 0 0 DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3750 +5 22 0 | 0 0 0 0 0 DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3580 +5 21 0 | 0 0 0 0 0 DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3415 +4 21 0 | 0 0 0 0 0 DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3254 +3 21 0 | 0 0 0 0 0 DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3098 +2 21 0 | 0 0 0 0 0 DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2947 +2 21 0 | 0 0 0 0 0 DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2801 +2 21 0 | 0 0 0 0 0 DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2659 +1 20 0 | 0 0 0 0 0 DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2522 +1 20 0 | 0 0 0 0 0 DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2389 0 20 0 | 0 0 0 0 0 DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2260 -1 20 0 | 0 0 0 0 0 DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2137 -1 20 0 | 0 0 0 0 0 DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2017 -2 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 1002 -14 28 0 | 0 0 0 0 0 DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1044 -15 28 0 | 0 0 0 0 0 DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1088 -15 28 0 | 0 0 0 0 0 DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1133 -15 28 0 | 0 0 0 0 0 DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1178 -16 28 0 | 0 0 0 0 0 DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1225 -16 28 0 | 0 0 0 0 0 DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1272 -17 28 0 | 0 0 0 0 0 DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1321 -17 28 0 | 0 0 0 0 0 DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1370 -18 27 0 | 0 0 0 0 0 DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1421 -18 27 0 | 0 0 0 0 0 DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1472 -19 27 0 | 0 0 0 0 0 DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1525 -19 27 0 | 0 0 0 0 0 DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1578 -20 27 0 | 0 0 0 0 0 DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1632 -21 27 0 | 0 0 0 0 0 DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1688 -21 27 0 | 0 0 0 0 0 DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1744 -22 27 0 | 0 0 0 0 0 DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1802 -22 27 0 | 0 0 0 0 0 DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1860 -22 26 0 | 0 0 0 0 0 DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1919 -23 26 0 | 0 0 0 0 0 DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1980 -23 26 0 | 0 0 0 0 0 DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2041 -24 26 0 | 0 0 0 0 0 DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2104 -24 26 0 | 0 0 0 0 0 DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2167 -25 26 0 | 0 0 0 0 0 DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2232 -25 26 0 | 0 0 0 0 0 DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2297 -26 26 0 | 0 0 0 0 0 DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2364 -26 25 0 | 0 0 0 0 0 DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2431 -27 25 0 | 0 0 0 0 0 DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2500 -27 25 0 | 0 0 0 0 0 DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2570 -27 25 0 | 0 0 0 0 0 DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2640 -28 25 0 | 0 0 0 0 0 DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2712 -28 25 0 | 0 0 0 0 0 DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2785 -29 25 0 | 0 0 0 0 0 DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2858 -30 25 0 | 0 0 0 0 0 DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2933 -30 24 0 | 0 0 0 0 0 DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3009 -31 24 0 | 0 0 0 0 0 DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3164 -32 24 0 | 0 0 0 0 0 DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3323 -33 24 0 | 0 0 0 0 0 DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3487 -33 24 0 | 0 0 0 0 0 DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3655 -34 23 0 | 0 0 0 0 0 DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3827 -35 23 0 | 0 0 0 0 0 DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4004 -36 23 0 | 0 0 0 0 0 DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4185 -37 23 0 | 0 0 0 0 0 DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4371 -38 22 0 | 0 0 0 0 0 DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4561 -39 22 0 | 0 0 0 0 0 DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4772 -39 22 0 | 0 0 0 0 0 DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4988 -40 22 0 | 0 0 0 0 0 DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5208 -41 22 0 | 0 0 0 0 0 DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5433 -42 22 0 | 0 0 0 0 0 DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5663 -42 21 0 | 0 0 0 0 0 DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5898 -43 21 0 | 0 0 0 0 0 DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6137 -44 21 0 | 0 0 0 0 0 DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6381 -45 21 0 | 0 0 0 0 0 DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6630 -45 21 0 | 0 0 0 0 0 DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6884 -45 21 0 | 0 0 0 0 0 DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7142 -46 20 0 | 0 0 0 0 0 DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7405 -46 20 0 | 0 0 0 0 0 DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7672 -47 20 0 | 0 0 0 0 0 DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7943 -48 20 0 | 0 0 0 0 0 DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8220 -48 20 0 | 0 0 0 0 0 DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8500 -49 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 0 0 | 0 0 0 7964 +19 25 0 | 0 0 0 0 0 DEC-30 18600 C 0 0 0 0 0 | 0 0 0 7836 +18 25 0 | 0 0 0 0 0 DEC-30 18800 C 0 0 0 0 0 | 0 0 0 7709 +18 25 0 | 0 0 0 0 0 DEC-30 19000 C 0 0 0 0 0 | 0 0 0 7583 +18 25 0 | 0 0 0 0 0 DEC-30 19200 C 0 0 0 0 0 | 0 0 0 7457 +17 25 0 | 0 0 0 0 0 DEC-30 19400 C 0 0 0 0 0 | 0 0 0 7333 +17 25 0 | 0 0 0 0 0 DEC-30 19600 C 0 0 0 0 0 | 0 0 0 7209 +16 25 0 | 0 0 0 0 0 DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7087 +16 24 0 | 0 0 0 0 0 DEC-30 20000 C 0 0 0 0 0 | 0 0 0 6965 +15 24 0 | 0 0 0 0 0 DEC-30 20400 C 0 0 0 0 0 | 0 0 0 6724 +14 24 0 | 0 0 0 0 0 DEC-30 20800 C 0 0 0 0 0 | 0 0 0 6488 +14 24 0 | 0 0 0 0 0 DEC-30 21200 C 0 0 0 0 0 | 0 0 0 6254 +12 24 0 | 0 0 0 0 0 DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6025 +12 23 0 | 0 0 0 0 0 DEC-30 22000 C 0 0 0 0 0 | 0 0 0 5799 +10 23 0 | 0 0 0 0 0 DEC-30 22400 C 0 0 0 0 0 | 0 0 0 5578 +10 23 0 | 0 0 0 0 0 DEC-30 22800 C 0 0 0 0 0 | 0 0 0 5360 +9 23 0 | 0 0 0 0 0 DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5146 +9 22 0 | 0 0 0 0 0 DEC-30 23600 C 0 0 0 0 0 | 0 0 0 4935 +7 22 0 | 0 0 0 0 0 DEC-30 24000 C 0 0 0 0 0 | 0 0 0 4747 +7 22 0 | 0 0 0 0 0 DEC-30 24400 C 0 0 0 0 0 | 0 0 0 4562 +6 22 0 | 0 0 0 0 0 DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4382 +6 22 0 | 0 0 0 0 0 DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4205 +4 22 0 | 0 0 0 0 0 DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4033 +3 21 0 | 0 0 0 0 0 DEC-30 26000 C 0 0 0 0 0 | 0 0 0 3866 +3 21 0 | 0 0 0 0 0 DEC-30 26400 C 0 0 0 0 0 | 0 0 0 3702 +2 21 0 | 0 0 0 0 0 DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3543 +2 21 0 | 0 0 0 0 0 DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3388 +2 21 0 | 0 0 0 0 0 DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3237 +1 21 0 | 0 0 0 0 0 DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3090 0 20 0 | 0 0 0 0 0 DEC-30 28400 C 0 0 0 0 0 | 0 0 0 2947 0 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-30 18400 P 0 0 0 0 0 | 0 0 0 2847 -28 25 0 | 0 0 0 0 0 DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2919 -29 25 0 | 0 0 0 0 0 DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2992 -29 25 0 | 0 0 0 0 0 DEC-30 19000 P 0 0 0 0 0 | 0 0 0 3066 -29 25 0 | 0 0 0 0 0 DEC-30 19200 P 0 0 0 0 0 | 0 0 0 3140 -30 25 0 | 0 0 0 0 0 DEC-30 19400 P 0 0 0 0 0 | 0 0 0 3216 -30 25 0 | 0 0 0 0 0 DEC-30 19600 P 0 0 0 0 0 | 0 0 0 3292 -31 25 0 | 0 0 0 0 0 DEC-30 19800 P 0 0 0 0 0 | 0 0 0 3370 -31 24 0 | 0 0 0 0 0 DEC-30 20000 P 0 0 0 0 0 | 0 0 0 3448 -32 24 0 | 0 0 0 0 0 DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3607 -33 24 0 | 0 0 0 0 0 DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3771 -33 24 0 | 0 0 0 0 0 DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3937 -35 24 0 | 0 0 0 0 0 DEC-30 21600 P 0 0 0 0 0 | 0 0 0 4108 -35 23 0 | 0 0 0 0 0 DEC-30 22000 P 0 0 0 0 0 | 0 0 0 4282 -37 23 0 | 0 0 0 0 0 DEC-30 22400 P 0 0 0 0 0 | 0 0 0 4461 -37 23 0 | 0 0 0 0 0 DEC-30 22800 P 0 0 0 0 0 | 0 0 0 4643 -38 23 0 | 0 0 0 0 0 DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4829 -38 22 0 | 0 0 0 0 0 DEC-30 23600 P 0 0 0 0 0 | 0 0 0 5018 -40 22 0 | 0 0 0 0 0 DEC-30 24000 P 0 0 0 0 0 | 0 0 0 5230 -40 22 0 | 0 0 0 0 0 DEC-30 24400 P 0 0 0 0 0 | 0 0 0 5445 -41 22 0 | 0 0 0 0 0 DEC-30 24800 P 0 0 0 0 0 | 0 0 0 5665 -41 22 0 | 0 0 0 0 0 DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5888 -43 22 0 | 0 0 0 0 0 DEC-30 25600 P 0 0 0 0 0 | 0 0 0 6116 -44 21 0 | 0 0 0 0 0 DEC-30 26000 P 0 0 0 0 0 | 0 0 0 6349 -44 21 0 | 0 0 0 0 0 DEC-30 26400 P 0 0 0 0 0 | 0 0 0 6585 -45 21 0 | 0 0 0 0 0 DEC-30 26800 P 0 0 0 0 0 | 0 0 0 6826 -45 21 0 | 0 0 0 0 0 DEC-30 27200 P 0 0 0 0 0 | 0 0 0 7071 -45 21 0 | 0 0 0 0 0 DEC-30 27600 P 0 0 0 0 0 | 0 0 0 7320 -46 21 0 | 0 0 0 0 0 DEC-30 28000 P 0 0 0 0 0 | 0 0 0 7573 -47 20 0 | 0 0 0 0 0 DEC-30 28400 P 0 0 0 0 0 | 0 0 0 7830 -47 20 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0 | MONTH PUT/CALL RATIO --------- | MONTH TOTAL 0 0 0 MARKET PUT/CALL RATIO 0.49 MARKET TOTAL 963 45328 +533 *** END OF REPORT *** O.Q.P. - OFFICIAL QUOTATION PRICE *ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED