HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JUN-25 22400 426 245 24 415 275 415 +59
C MAR-26 23600 241 1646 22 0 0 248 -58
P MAR-26 23600 241 2103 22 0 0 241 +87
P SEP-25 20000 200 249 25 0 0 1475 +34
C JUN-25 23400 163 311 23 301 175 272 -54
C DEC-26 30000 150 755 23 0 0 150 -29
P DEC-26 15000 150 169 23 0 0 150 +12
P JUN-25 21000 149 49 28 82 51 350 +22
P JUN-25 18600 122 1 33 10 10 2125 0
C JUN-25 23200 101 391 23 386 218 75 -64
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
30 MAY 2025, FRIDAY 02 JUN 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 11019 -167 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10819 -167 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10619 -167 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10419 -167 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10219 -167 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10019 -167 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9819 -167 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9719 -167 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9619 -167 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9519 -167 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9419 -167 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9319 -167 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9219 -167 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9119 -167 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9019 -167 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 8919 -167 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8819 -167 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8719 -167 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8619 -167 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8519 -167 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8419 -167 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8319 -167 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8219 -167 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8119 -167 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8019 -167 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 7919 -167 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7819 -167 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7719 -167 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7619 -167 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7519 -167 0 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7419 -167 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7319 -167 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7219 -167 0 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7119 -167 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7019 -167 0 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 6919 -167 0 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6819 -167 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6719 -167 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6619 -167 0 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6519 -167 0 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6419 -167 0 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6319 -167 0 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6219 -167 0 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6119 -167 0 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6019 -167 0 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 5919 -167 0 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5819 -167 0 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5719 -167 0 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5619 -167 0 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5519 -167 0 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5419 -167 0 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5319 -167 0 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5219 -167 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5120 -166 39 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5020 -166 38 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 4920 -166 37 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4820 -166 36 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4720 -166 36 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4620 -166 35 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4520 -166 34 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4421 -165 36 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4321 -165 35 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4221 -165 34 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4121 -166 33 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4022 -165 34 0 | 1389 1389 0 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 3922 -165 33 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3823 -164 33 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3724 -163 33 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3624 -164 32 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3525 -163 32 0 | 1508 1452 0 718 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3426 -162 32 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3327 -162 32 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3228 -161 31 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3130 -160 31 0 | 1040 1040 0 5 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3031 -160 31 0 | 1145 997 0 760 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2835 -158 30 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2640 -156 30 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2447 -153 29 0 | 976 976 0 7 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2255 -150 29 0 | 1040 698 0 607 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2066 -147 28 0 | 2300 738 0 1 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1880 -142 28 0 | 994 611 0 40 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1698 -137 27 0 | 748 510 0 11 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1519 -133 27 0 | 923 462 0 11 0
JUN-25 21800 C 0 0 0 0 0 | 1011 1013 1011 1347 -126 26 3 | 1013 823 3 3 +1
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1197 -104 27 0 | 1057 555 0 1126 0
JUN-25 22200 C 0 0 0 0 0 | 672 672 672 1035 -78 26 2 | 881 305 2 51 0
JUN-25 22400 C 0 0 0 0 0 | 592 592 584 882 -71 25 4 | 882 270 4 36 0
JUN-25 22600 C 0 0 0 0 0 | 476 690 438 723 -94 24 9 | 779 400 9 25 +3
JUN-25 22800 C 0 0 0 0 0 | 427 567 377 597 -84 23 36 | 872 367 36 16 +2
JUN-25 23000 C 0 0 0 0 0 | 400 410 294 487 -73 23 50 | 773 285 50 434 -7
JUN-25 23200 C 0 0 0 0 0 | 235 386 218 391 -64 23 101 | 837 170 101 75 -33
JUN-25 23400 C 0 0 0 0 0 | 188 301 175 311 -54 23 163 | 737 175 163 272 +63
JUN-25 23600 C 0 0 0 0 0 | 149 149 133 244 -46 23 15 | 1320 133 15 395 -7
JUN-25 23800 C 0 0 0 0 0 | 105 105 99 191 -40 23 11 | 571 99 11 551 -9
JUN-25 24000 C 0 0 0 0 0 | 83 83 79 148 -34 23 53 | 872 79 53 882 +12
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 113 -29 23 0 | 1097 152 0 966 0
JUN-25 24400 C 0 0 0 0 0 | 51 54 51 86 -24 23 25 | 393 51 25 142 0
JUN-25 24600 C 0 0 0 0 0 | 42 42 42 64 -20 23 7 | 322 42 7 96 +7
JUN-25 24800 C 0 0 0 0 0 | 46 46 46 49 -16 24 7 | 1080 46 7 244 0
JUN-25 25000 C 0 0 0 0 0 | 31 31 31 37 -13 24 7 | 274 31 7 643 0
JUN-25 25200 C 0 0 0 0 0 | 19 19 19 27 -12 24 7 | 701 19 7 80 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 19 -10 24 0 | 642 53 0 263 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 14 -8 24 0 | 445 38 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 10 -6 25 0 | 167 33 0 34 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 7 -5 25 0 | 135 27 0 804 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 5 -4 25 0 | 119 22 0 31 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 111 13 0 337 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 382 11 0 10 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 2 -2 26 0 | 13 13 0 4 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 56 11 0 49 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 346 7 0 29 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 395 38 0 46 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 18 16 0 100 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 500 | TOTAL CALL 500 12515 +32
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 95 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 75 73 0 100 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 92 59 0 150 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 1000 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 1395 353 0 18 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 1364 1364 0 207 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 300 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 790 785 0 161 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 981 981 0 7 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 322 322 0 1 0
JUN-25 18600 P 0 0 0 0 0 | 10 10 10 1 0 33 122 | 220 10 122 2125 -6
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 552 257 0 2304 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 457 272 0 5 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 967 967 0 4 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1070 965 0 712 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 907 17 0 9 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 3 +2 32 0 | 1315 330 0 201 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 4 +3 32 0 | 827 345 0 7 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 5 +4 32 0 | 759 650 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 21 21 20 6 +5 32 36 | 687 20 36 807 -36
JUN-25 19600 P 0 0 0 0 0 | 21 21 21 7 +6 32 7 | 1454 15 7 207 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 9 +7 32 0 | 1458 23 0 333 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 10 +7 32 0 | 810 139 0 17 0
JUN-25 19900 P 0 0 0 0 0 | 22 23 22 11 +7 31 100 | 1262 20 100 202 +86
JUN-25 20000 P 0 0 0 0 0 | 28 28 23 13 +8 31 54 | 1309 23 54 1730 +12
JUN-25 20200 P 0 0 0 0 0 | 25 25 25 17 +9 31 7 | 1820 24 7 37 +7
JUN-25 20400 P 0 0 0 0 0 | 29 29 29 22 +12 30 5 | 456 28 5 363 +5
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 29 +15 30 0 | 654 24 0 210 0
JUN-25 20800 P 0 0 0 0 0 | 67 67 41 38 +18 29 30 | 1214 31 30 1998 -2
JUN-25 21000 P 0 0 0 0 0 | 82 82 51 49 +22 28 149 | 900 39 149 350 +77
JUN-25 21200 P 0 0 0 0 0 | 76 94 76 63 +26 28 6 | 1430 57 6 15 0
JUN-25 21400 P 0 0 0 0 0 | 125 125 79 77 +26 27 27 | 319 62 27 65 +8
JUN-25 21600 P 0 0 0 0 0 | 96 161 96 97 +31 26 78 | 1179 77 78 125 +42
JUN-25 21800 P 0 0 0 0 0 | 122 206 122 124 +39 26 91 | 901 85 91 82 -16
JUN-25 22000 P 0 0 0 0 0 | 194 270 149 156 +45 25 95 | 1089 109 95 508 +81
JUN-25 22200 P 0 0 0 0 0 | 243 327 199 196 +51 25 49 | 1206 105 49 235 -20
JUN-25 22400 P 0 0 0 0 0 | 340 415 275 245 +59 24 426 | 878 166 426 415 +355
JUN-25 22600 P 0 0 0 0 0 | 433 498 345 303 +66 23 30 | 868 206 30 242 -26
JUN-25 22800 P 0 0 0 0 0 | 597 597 385 377 +76 23 6 | 970 239 6 78 -2
JUN-25 23000 P 0 0 0 0 0 | 697 697 697 465 +85 23 2 | 3650 326 2 374 -2
JUN-25 23200 P 0 0 0 0 0 | 754 754 562 567 +93 23 12 | 978 398 12 120 -12
JUN-25 23400 P 0 0 0 0 0 | 867 867 867 686 +102 22 2 | 948 461 2 484 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 821 +113 23 0 | 959 583 0 49 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 951 +92 22 0 | 919 736 0 13 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1105 +95 21 0 | 946 823 0 89 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1298 +127 23 0 | 1053 921 0 759 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1469 +142 24 0 | 1066 1064 0 2 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1647 +146 24 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1830 +150 24 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2017 +153 24 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2207 +155 24 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2400 +158 24 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2594 +159 24 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2790 +160 24 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2987 +162 24 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3185 +163 24 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3384 +164 24 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3583 +164 25 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3782 +165 24 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3982 +166 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4182 +166 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4381 +166 0 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4581 +166 0 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4781 +166 0 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4981 +167 0 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5181 +167 0 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5381 +167 0 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5581 +167 0 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5781 +167 0 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5981 +167 0 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6181 +167 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6381 +167 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6581 +167 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6781 +167 0 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6981 +167 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1334 | TOTAL PUT 1334 18304 +551
| MONTH PUT/CALL RATIO 2.66
| MONTH TOTAL 1834 30819 +583
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 7210 -156 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7111 -155 35 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7011 -155 34 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 6911 -155 33 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 6811 -155 33 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 6711 -155 32 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 6611 -155 32 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 6511 -155 31 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 6411 -155 31 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6312 -154 32 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 6212 -155 32 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6112 -155 31 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6012 -155 31 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 5913 -154 31 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 5813 -154 31 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 5713 -154 30 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 5614 -153 31 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 5514 -154 30 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 5415 -153 30 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5315 -153 30 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 5216 -153 30 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5117 -152 30 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5018 -151 30 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 4919 -151 29 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 4820 -151 29 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 4721 -150 29 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 4622 -150 29 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 4524 -149 29 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 4425 -149 28 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4327 -148 28 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4229 -147 28 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4131 -147 28 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4034 -145 28 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 3936 -145 28 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 3839 -144 28 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 3742 -143 27 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 3646 -142 27 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 3550 -140 27 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3454 -139 27 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3358 -139 27 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3263 -137 27 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3169 -136 27 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3075 -134 26 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 2889 -131 26 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 2705 -128 26 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2524 -124 26 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2346 -121 25 0 | 0 0 0 0 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2172 -117 25 0 | 0 0 0 0 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2001 -114 25 0 | 0 0 0 0 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 1836 -109 24 0 | 968 936 0 14 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1675 -105 24 0 | 884 884 0 7 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1521 -100 24 0 | 977 977 0 7 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1376 -92 24 0 | 734 659 0 7 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1233 -69 23 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1096 -68 23 0 | 1127 1109 0 14 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 961 -72 22 0 | 1178 547 0 21 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 840 -77 22 0 | 0 0 0 0 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 735 -70 22 0 | 851 452 0 17 0
JUL-25 23200 C 0 0 0 0 0 | 456 456 456 640 -64 22 2 | 999 307 2 59 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 555 -57 22 0 | 886 561 0 26 0
JUL-25 23600 C 0 0 0 0 0 | 339 344 339 478 -52 22 4 | 743 339 4 41 -2
JUL-25 23800 C 0 0 0 0 0 | 323 323 323 411 -47 22 3 | 791 323 3 18 +3
JUL-25 24000 C 0 0 0 0 0 | 0 0 0 354 -40 22 0 | 710 394 0 154 0
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 304 -35 22 0 | 450 327 0 13 0
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 260 -31 22 0 | 401 304 0 17 0
JUL-25 24600 C 0 0 0 0 0 | 0 0 0 221 -28 22 0 | 441 291 0 15 0
JUL-25 24800 C 0 0 0 0 0 | 128 161 128 187 -27 22 23 | 355 128 23 32 +5
JUL-25 25000 C 0 0 0 0 0 | 109 109 109 158 -24 22 7 | 307 109 7 86 -7
JUL-25 25200 C 0 0 0 0 0 | 96 96 96 134 -22 23 7 | 268 96 7 22 -2
JUL-25 25400 C 0 0 0 0 0 | 103 103 84 115 -19 23 10 | 234 84 10 74 -6
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 98 -17 23 0 | 216 101 0 451 0
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 82 -16 23 0 | 193 89 0 40 0
JUL-25 26000 C 0 0 0 0 0 | 0 0 0 68 -14 23 0 | 177 79 0 60 0
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 57 -12 23 0 | 105 105 0 7 0
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 47 -11 23 0 | 112 91 0 16 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 39 -9 24 0 | 104 99 0 4 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 32 -8 24 0 | 0 0 0 0 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 26 -7 24 0 | 0 0 0 0 0
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 21 -7 24 0 | 0 0 0 0 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 17 -6 24 0 | 0 0 0 0 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 14 -5 24 0 | 0 0 0 0 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 11 -4 24 0 | 0 0 0 0 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 9 -4 24 0 | 0 0 0 0 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 7 -4 24 0 | 0 0 0 0 0
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 6 -3 24 0 | 0 0 0 0 0
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 5 -2 24 0 | 0 0 0 0 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 4 -2 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 56 | TOTAL CALL 56 1222 -9
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 35 0 | 0 0 0 0 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 0 0 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 4 +3 29 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 5 +4 30 0 | 0 0 0 0 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 6 +5 30 0 | 0 0 0 0 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 7 +6 30 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 8 +6 30 0 | 0 0 0 0 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 9 +6 29 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 10 +6 29 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 11 +6 29 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 12 +6 29 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 14 +7 29 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 15 +7 28 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 17 +8 28 0 | 0 0 0 0 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 19 +9 28 0 | 0 0 0 0 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 21 +9 28 0 | 212 206 0 21 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 24 +11 28 0 | 215 215 0 7 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 26 +11 28 0 | 236 227 0 28 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 29 +12 28 0 | 0 0 0 0 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 33 +14 28 0 | 0 0 0 0 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 37 +15 28 0 | 246 246 0 7 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 41 +16 27 0 | 0 0 0 0 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 45 +17 27 0 | 964 884 0 14 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 50 +18 27 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 55 +20 27 0 | 0 0 0 0 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 61 +21 27 0 | 974 974 0 7 0
JUL-25 20000 P 0 0 0 0 0 | 0 0 0 67 +22 27 0 | 994 994 0 7 0
JUL-25 20200 P 0 0 0 0 0 | 111 111 110 81 +25 26 4 | 111 76 4 24 +4
JUL-25 20400 P 0 0 0 0 0 | 126 126 126 98 +29 26 2 | 126 97 2 21 +2
JUL-25 20600 P 0 0 0 0 0 | 140 152 140 117 +32 26 15 | 1000 79 15 31 +6
JUL-25 20800 P 0 0 0 0 0 | 137 195 137 136 +32 25 30 | 208 108 30 23 -7
JUL-25 21000 P 0 0 0 0 0 | 191 230 191 158 +33 25 8 | 363 132 8 30 -8
JUL-25 21200 P 0 0 0 0 0 | 245 269 239 186 +39 24 18 | 440 141 18 36 -17
JUL-25 21400 P 0 0 0 0 0 | 234 310 234 219 +45 24 24 | 310 184 24 45 +24
JUL-25 21600 P 0 0 0 0 0 | 338 360 338 257 +49 24 16 | 360 227 16 24 +4
JUL-25 21800 P 0 0 0 0 0 | 364 419 364 301 +53 23 8 | 419 204 8 7 +6
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 351 +58 23 0 | 346 233 0 16 0
JUL-25 22200 P 0 0 0 0 0 | 497 497 414 411 +66 23 7 | 975 308 7 79 +7
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 472 +69 22 0 | 496 330 0 12 0
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 547 +77 22 0 | 524 445 0 2 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 633 +85 22 0 | 1106 466 0 9 0
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 727 +90 22 0 | 763 629 0 82 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 833 +98 22 0 | 1275 673 0 88 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 947 +103 22 0 | 946 708 0 36 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 1058 +85 21 0 | 1082 854 0 62 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 1190 +88 21 0 | 1231 929 0 21 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 1329 +90 21 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 1504 +121 22 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 1658 +125 23 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1818 +128 23 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1983 +130 23 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 2153 +133 23 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 2327 +135 23 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 2505 +137 23 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 2686 +139 23 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2870 +141 23 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 3056 +142 23 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 3245 +144 23 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 3435 +145 23 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 3627 +146 23 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3821 +148 24 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 4015 +148 24 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 4211 +150 24 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 4407 +151 24 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 4604 +151 24 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 4801 +152 24 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4999 +152 24 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 5197 +152 24 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 5396 +153 24 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 5595 +154 24 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 5794 +154 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 132 | TOTAL PUT 132 739 +21
| MONTH PUT/CALL RATIO 2.35
| MONTH TOTAL 188 1961 +12
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 5927 -148 28 0 | 0 0 0 0 0
AUG-25 17200 C 0 0 0 0 0 | 0 0 0 5828 -148 28 0 | 0 0 0 0 0
AUG-25 17300 C 0 0 0 0 0 | 0 0 0 5729 -148 28 0 | 0 0 0 0 0
AUG-25 17400 C 0 0 0 0 0 | 0 0 0 5630 -148 28 0 | 0 0 0 0 0
AUG-25 17500 C 0 0 0 0 0 | 0 0 0 5532 -147 28 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 5433 -147 27 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 5335 -146 27 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 5237 -146 27 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 5139 -145 27 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 5041 -145 27 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 4943 -145 27 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 4846 -144 27 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 4749 -143 27 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 4652 -143 27 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 4555 -142 27 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 4459 -141 27 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 4363 -140 26 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 4267 -140 26 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4172 -139 26 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 4077 -138 26 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 3982 -137 26 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 3888 -136 26 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 3794 -135 26 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 3701 -134 26 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 3608 -133 26 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 3516 -132 26 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3424 -131 25 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3333 -130 25 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 3242 -129 25 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3152 -128 25 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 2975 -124 25 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 2800 -122 25 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 2629 -118 25 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2461 -116 24 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2298 -111 24 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2139 -107 24 0 | 0 0 0 0 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 1984 -104 24 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 1834 -100 24 0 | 0 0 0 0 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 1689 -96 23 0 | 0 0 0 0 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 1554 -87 23 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1421 -60 23 0 | 1361 1361 0 1 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1294 -56 23 0 | 1291 1291 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1173 -54 23 0 | 1155 1155 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1046 -69 22 0 | 1062 1062 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 946 -64 22 0 | 0 0 0 0 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 848 -61 22 0 | 0 0 0 0 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 762 -57 22 0 | 0 0 0 0 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 684 -47 22 0 | 0 0 0 0 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 609 -47 22 0 | 0 0 0 0 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 544 -42 22 0 | 0 0 0 0 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 484 -40 22 0 | 0 0 0 0 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 430 -39 22 0 | 0 0 0 0 0
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 384 -36 22 0 | 0 0 0 0 0
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 341 -34 22 0 | 0 0 0 0 0
AUG-25 25000 C 0 0 0 0 0 | 0 0 0 303 -32 23 0 | 0 0 0 0 0
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 271 -27 23 0 | 0 0 0 0 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 241 -26 23 0 | 0 0 0 0 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 214 -25 23 0 | 0 0 0 0 0
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 190 -24 23 0 | 0 0 0 0 0
AUG-25 26000 C 0 0 0 0 0 | 0 0 0 166 -25 23 0 | 0 0 0 0 0
AUG-25 26200 C 0 0 0 0 0 | 0 0 0 145 -20 23 0 | 0 0 0 0 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 127 -28 23 0 | 342 338 0 14 0
AUG-25 26600 C 0 0 0 0 0 | 0 0 0 111 -26 23 0 | 0 0 0 0 0
AUG-25 26800 C 0 0 0 0 0 | 0 0 0 96 -20 23 0 | 0 0 0 0 0
AUG-25 27000 C 0 0 0 0 0 | 0 0 0 84 -19 24 0 | 0 0 0 0 0
AUG-25 27200 C 0 0 0 0 0 | 0 0 0 70 -22 23 0 | 0 0 0 0 0
AUG-25 27400 C 0 0 0 0 0 | 0 0 0 61 -20 23 0 | 0 0 0 0 0
AUG-25 27600 C 0 0 0 0 0 | 0 0 0 53 -19 24 0 | 0 0 0 0 0
AUG-25 27800 C 0 0 0 0 0 | 0 0 0 46 -17 24 0 | 0 0 0 0 0
AUG-25 28000 C 0 0 0 0 0 | 0 0 0 39 -17 24 0 | 0 0 0 0 0
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 34 -15 24 0 | 0 0 0 0 0
AUG-25 28400 C 0 0 0 0 0 | 0 0 0 29 -15 24 0 | 0 0 0 0 0
AUG-25 28600 C 0 0 0 0 0 | 0 0 0 25 -14 24 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 9 +3 28 0 | 0 0 0 0 0
AUG-25 17200 P 0 0 0 0 0 | 0 0 0 10 +3 28 0 | 0 0 0 0 0
AUG-25 17300 P 0 0 0 0 0 | 0 0 0 11 +3 28 0 | 0 0 0 0 0
AUG-25 17400 P 0 0 0 0 0 | 0 0 0 12 +3 28 0 | 0 0 0 0 0
AUG-25 17500 P 0 0 0 0 0 | 0 0 0 14 +4 28 0 | 0 0 0 0 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 15 +4 27 0 | 0 0 0 0 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 17 +5 27 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 19 +5 27 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 21 +6 27 0 | 0 0 0 0 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 23 +6 27 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 25 +6 27 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 28 +7 27 0 | 0 0 0 0 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 31 +8 27 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 34 +8 27 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 37 +9 27 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 41 +10 27 0 | 0 0 0 0 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 45 +11 26 0 | 0 0 0 0 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 49 +11 26 0 | 0 0 0 0 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 54 +12 26 0 | 0 0 0 0 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 59 +13 26 0 | 0 0 0 0 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 64 +14 26 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 70 +15 26 0 | 0 0 0 0 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 76 +16 26 0 | 0 0 0 0 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 83 +17 26 0 | 0 0 0 0 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 92 +20 26 0 | 0 0 0 0 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 100 +19 26 0 | 0 0 0 0 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 109 +20 26 0 | 0 0 0 0 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 118 +22 26 0 | 0 0 0 0 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 128 +23 25 0 | 0 0 0 0 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 138 +24 25 0 | 0 0 0 0 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 161 +27 25 0 | 0 0 0 0 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 188 +31 25 0 | 0 0 0 0 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 214 +32 25 0 | 0 0 0 0 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 244 +37 24 0 | 218 218 0 1 0
AUG-25 21000 P 0 0 0 0 0 | 0 0 0 277 +41 24 0 | 295 238 0 8 0
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 312 +43 24 0 | 0 0 0 0 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 355 +46 23 0 | 0 0 0 0 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 403 +49 23 0 | 418 418 0 7 0
AUG-25 21800 P 0 0 0 0 0 | 0 0 0 457 +54 23 0 | 0 0 0 0 0
AUG-25 22000 P 0 0 0 0 0 | 0 0 0 516 +58 23 0 | 0 0 0 0 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 584 +65 23 0 | 0 0 0 0 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 657 +72 22 0 | 0 0 0 0 0
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 739 +78 22 0 | 0 0 0 0 0
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 828 +81 22 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 926 +87 22 0 | 0 0 0 0 0
AUG-25 23200 P 0 0 0 0 0 | 0 0 0 1031 +93 22 0 | 0 0 0 0 0
AUG-25 23400 P 0 0 0 0 0 | 0 0 0 1144 +99 22 0 | 0 0 0 0 0
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 1249 +62 22 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 1377 +80 22 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 1511 +84 22 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 1678 +113 23 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 1824 +109 23 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 1975 +111 23 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 2130 +112 23 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 2290 +114 23 0 | 0 0 0 0 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 2454 +116 23 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 2621 +116 23 0 | 0 0 0 0 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 2792 +118 23 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 2967 +120 23 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 3144 +121 23 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 3323 +122 23 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 3505 +124 23 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 3689 +125 23 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 3875 +126 23 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 4063 +128 23 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 4252 +129 23 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 4443 +131 23 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 4635 +132 24 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 4828 +134 24 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 5021 +134 24 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 5216 +136 24 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 5411 +136 24 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 5607 +137 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 16 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 34 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 9367 -148 31 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9267 -148 31 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9167 -148 30 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9067 -148 30 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 8967 -149 29 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 8867 -149 29 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8767 -149 29 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8667 -149 28 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8568 -148 30 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8468 -148 29 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8368 -148 29 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8268 -148 28 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8169 -148 29 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8069 -148 29 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 7969 -148 28 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 7870 -147 29 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7770 -148 28 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7671 -147 29 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7571 -147 28 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7472 -147 28 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7373 -146 28 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7273 -147 28 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7174 -146 28 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7075 -146 28 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 6976 -146 28 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 6877 -145 28 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6778 -145 28 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6679 -145 28 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6581 -144 28 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6482 -144 27 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6384 -144 27 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6285 -144 27 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6187 -143 27 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6089 -143 27 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5991 -143 27 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5894 -142 27 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5796 -142 27 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5699 -141 27 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5602 -140 27 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5505 -140 27 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5408 -140 27 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5312 -139 26 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5216 -138 26 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5120 -137 26 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5025 -136 26 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 4930 -135 26 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4835 -135 26 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4740 -134 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4646 -133 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4552 -133 26 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4459 -131 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4366 -131 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4274 -129 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4182 -128 26 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4090 -128 25 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3999 -127 25 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3909 -125 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3819 -124 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3730 -123 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3641 -122 25 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3553 -121 25 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3466 -119 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3379 -118 25 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3293 -117 25 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3208 -115 25 0 | 1835 1828 0 50 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3040 -112 24 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2875 -110 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2714 -106 24 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2556 -104 24 0 | 1557 1557 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2403 -100 24 0 | 1460 1460 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2253 -97 24 0 | 1368 1368 0 1 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2108 -94 24 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1967 -91 23 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1831 -87 23 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1697 -87 23 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1575 -51 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1457 -50 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1331 -60 22 0 | 0 0 0 220 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1222 -66 22 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1123 -62 22 0 | 1099 556 0 540 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1032 -57 22 0 | 485 485 0 5 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 942 -56 22 0 | 1803 1497 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 862 -50 22 0 | 515 453 0 5 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 787 -49 22 0 | 488 474 0 310 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 719 -44 22 0 | 760 423 0 11 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 654 -42 22 0 | 422 410 0 20 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 597 -38 22 0 | 431 431 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 544 -33 22 0 | 407 407 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 497 -31 23 0 | 0 0 0 800 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 450 -31 23 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 409 -30 23 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 372 -28 23 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 338 -27 23 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 308 -25 23 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 281 -23 23 0 | 688 688 0 1 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 256 -14 23 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 235 -13 23 0 | 683 628 0 2 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 214 -12 24 0 | 642 642 0 1 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 194 -11 24 0 | 559 559 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 174 -13 24 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 152 -18 23 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 137 -16 24 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 123 -15 24 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 111 -14 24 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 99 -13 24 0 | 0 0 0 350 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 89 -13 24 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 80 -12 24 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 72 -11 24 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 64 -10 24 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 57 -10 24 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 51 -10 24 0 | 0 0 0 0 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 46 -9 24 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 41 -8 24 0 | 0 0 0 0 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 37 -7 24 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 33 -7 24 0 | 71 70 0 100 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2431 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 31 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 30 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 29 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 28 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 27 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 2 +1 26 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 5 +4 28 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 6 +4 28 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 7 +4 28 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 8 +4 28 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 9 +4 28 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 10 +4 28 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 11 +4 28 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 12 +4 28 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 13 +4 28 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 15 +5 28 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 16 +5 27 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 18 +5 27 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 19 +5 27 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 21 +6 27 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 23 +6 27 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 25 +6 27 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 28 +7 27 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 30 +7 27 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 33 +8 27 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 36 +9 27 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 39 +9 27 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 42 +9 27 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 46 +10 26 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 50 +11 26 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 54 +12 26 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 59 +13 26 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 64 +14 26 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 69 +14 26 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 74 +15 26 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 80 +16 26 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 86 +16 26 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 93 +18 26 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 100 +18 26 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 108 +20 26 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 116 +21 26 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 124 +21 25 0 | 1347 1347 0 507 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 133 +22 25 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 143 +24 25 0 | 1437 1437 0 7 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 153 +25 25 0 | 1304 1304 0 7 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 164 +26 25 0 | 1527 1346 0 14 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 175 +27 25 0 | 1575 1390 0 14 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 193 +34 25 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 206 +31 25 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 220 +32 25 0 | 1528 1528 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 234 +33 25 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 249 +34 25 200 | 0 0 200 1475 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 279 +37 25 0 | 370 358 0 4 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 310 +40 24 0 | 407 395 0 4 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 346 +44 24 0 | 448 436 0 3 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 384 +48 24 0 | 1849 354 0 2 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 427 +50 24 0 | 1611 452 0 2 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 473 +50 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 527 +55 23 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 585 +57 23 0 | 1188 1188 0 1 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 648 +63 23 0 | 1280 853 0 7 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 717 +68 23 0 | 1365 917 0 7 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 791 +70 23 0 | 1565 1474 0 2 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 873 +75 22 0 | 1599 1599 0 1 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 961 +79 22 0 | 0 0 0 320 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1055 +82 22 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1155 +88 22 0 | 0 0 0 250 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1261 +92 22 0 | 0 0 0 125 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1378 +98 22 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1485 +78 22 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1610 +80 22 0 | 0 0 0 300 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1741 +83 22 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1905 +116 23 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2046 +112 23 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2192 +114 23 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2343 +116 23 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2497 +118 23 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2654 +119 23 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2815 +121 23 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2980 +123 23 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3147 +124 23 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3317 +125 23 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3490 +127 23 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3665 +128 23 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3842 +129 23 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 4022 +130 23 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4203 +131 23 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4386 +132 23 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4571 +133 24 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4757 +134 24 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4945 +135 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5133 +136 24 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5323 +136 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5514 +137 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5706 +138 24 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5898 +139 24 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 6091 +139 24 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6285 +139 24 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6480 +140 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6675 +141 24 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6871 +142 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 7067 +142 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 200 | TOTAL PUT 200 4559 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 200 6990 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11506 -145 30 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11306 -146 29 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11106 -146 28 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 10907 -145 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10707 -145 29 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10507 -145 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10308 -145 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10109 -144 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 9910 -144 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9711 -143 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9512 -143 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9313 -143 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9115 -142 28 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 8917 -142 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8719 -141 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8521 -141 27 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8324 -140 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8128 -139 27 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8030 -139 27 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 7932 -138 27 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7834 -138 27 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7736 -138 27 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7638 -137 27 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7541 -137 27 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7444 -136 27 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7347 -135 27 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7250 -135 26 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7153 -134 26 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7056 -134 26 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 6960 -133 26 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 6864 -133 26 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6768 -132 26 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6673 -131 26 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6577 -131 26 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6482 -130 26 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6387 -129 26 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6293 -128 26 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6199 -127 26 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6105 -126 26 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6011 -126 26 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 5918 -125 26 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5825 -124 26 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5732 -124 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5640 -122 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5548 -122 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5457 -120 25 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5366 -119 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5275 -119 25 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5185 -118 25 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5095 -117 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5006 -116 25 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 4917 -115 25 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4829 -114 25 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4741 -113 25 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4654 -111 25 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4567 -111 25 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4481 -109 25 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4395 -109 25 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4310 -108 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4226 -106 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4142 -105 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4059 -104 24 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3976 -103 24 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3894 -102 24 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3813 -101 24 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3733 -99 24 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3653 -98 24 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3574 -97 24 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3418 -95 24 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3264 -94 24 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3115 -90 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2968 -89 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2825 -86 23 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2685 -84 23 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2548 -83 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2415 -81 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2286 -79 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2160 -77 23 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2037 -57 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1923 -54 23 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1815 -45 22 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1694 -62 22 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1591 -63 22 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1495 -61 22 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1403 -61 22 0 | 1521 1444 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1316 -57 22 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1233 -52 22 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1157 -45 22 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1083 -46 22 0 | 1654 1631 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1009 -49 22 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 950 -40 22 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 888 -42 22 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 826 -39 22 0 | 0 0 0 100 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 779 -40 22 0 | 0 0 0 0 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 731 -32 22 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 683 -31 22 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 639 -29 22 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 598 -26 22 0 | 0 0 0 0 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 567 -19 23 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 529 -16 23 0 | 0 0 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 493 -17 23 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 461 -15 23 0 | 0 0 0 0 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 431 -14 23 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 402 -14 23 0 | 0 0 0 0 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 372 -16 23 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 346 -18 23 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 322 -17 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 300 -15 23 0 | 0 0 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 279 -14 23 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 259 -14 23 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 241 -13 23 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 224 -12 23 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 208 -11 23 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 193 -10 23 0 | 0 0 0 0 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 179 -10 23 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 166 -9 23 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 155 -8 23 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 143 -8 23 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 123 -7 23 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 106 -6 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 91 -5 24 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 79 -4 24 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 68 -3 24 0 | 155 100 0 200 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 58 -3 24 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 50 -3 24 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 43 -2 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 402 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 28 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 2 +1 28 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4 +3 28 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5 +3 28 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 6 +3 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 7 +3 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 8 +3 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 10 +4 28 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 12 +4 28 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 14 +5 27 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 16 +5 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 19 +6 27 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 23 +7 27 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 25 +7 27 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 27 +8 27 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 29 +8 27 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 31 +8 27 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 33 +9 27 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 36 +9 27 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 39 +10 27 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 42 +11 27 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 45 +11 26 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 48 +12 26 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 51 +12 26 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 55 +13 26 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 59 +13 26 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 63 +14 26 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 68 +15 26 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 72 +15 26 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 77 +16 26 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 82 +17 26 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 88 +18 26 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 94 +19 26 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 100 +20 26 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 106 +20 26 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 113 +21 26 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 120 +22 26 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 127 +22 25 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 135 +24 25 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 143 +24 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 152 +26 25 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 161 +27 25 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 170 +27 25 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 180 +28 25 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 190 +29 25 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 201 +30 25 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 212 +31 25 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 224 +32 25 0 | 255 255 0 15 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 236 +33 25 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 249 +35 25 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 262 +35 25 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 276 +37 25 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 290 +37 25 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 305 +38 24 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 321 +40 24 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 337 +41 24 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 354 +42 24 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 371 +43 24 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 389 +44 24 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 407 +44 24 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 424 +37 24 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 443 +38 24 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 461 +37 24 0 | 470 470 0 350 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 509 +48 24 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 553 +48 24 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 599 +50 23 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 650 +53 23 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 703 +54 23 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 759 +56 23 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 824 +56 23 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 887 +54 23 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 954 +55 22 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1030 +58 22 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1113 +68 22 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1198 +67 22 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1287 +73 22 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1379 +72 22 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1477 +77 22 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1583 +77 22 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1688 +78 22 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1806 +84 22 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1924 +81 22 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2046 +83 22 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2193 +103 22 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2325 +98 22 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2461 +100 22 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2601 +103 22 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2743 +105 22 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2889 +107 22 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3038 +110 22 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3190 +112 23 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3345 +114 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3502 +116 23 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3662 +118 23 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3824 +120 23 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3988 +121 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4155 +123 23 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4324 +124 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4494 +125 23 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4667 +127 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4841 +128 23 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 5017 +129 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5195 +131 23 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5374 +132 23 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5554 +132 23 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5736 +133 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5919 +134 23 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 6103 +135 23 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6288 +136 23 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6474 +136 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6661 +137 23 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6850 +138 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 7038 +138 23 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7418 +139 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7801 +140 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8186 +141 24 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8574 +142 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8963 +143 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9353 +143 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9745 +143 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 10138 +144 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 2190 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 7398 -162 23 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 7303 -161 23 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 7208 -160 23 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 7113 -160 23 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 7018 -160 23 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 6924 -159 23 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 6830 -158 23 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 6736 -158 23 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 6643 -157 23 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 6550 -157 23 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 6457 -157 23 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 6365 -156 23 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 6273 -155 23 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 6181 -155 23 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 6090 -154 23 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 6000 -153 23 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 5910 -152 23 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 5820 -152 23 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 5731 -151 23 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 5642 -150 23 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 5554 -149 23 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 5466 -148 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 5379 -147 23 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 5292 -147 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5206 -146 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5120 -145 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5035 -144 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 4951 -143 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 4867 -142 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 4784 -141 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 4701 -140 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 4619 -139 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4538 -137 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4457 -137 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4377 -136 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4298 -134 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4219 -133 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4141 -132 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4064 -131 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 3987 -130 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 3912 -128 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 3837 -127 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 3762 -126 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3616 -123 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3473 -120 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3333 -118 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3196 -115 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3063 -112 22 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 2933 -109 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 2806 -106 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2682 -104 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2562 -101 22 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2454 -89 22 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2339 -67 22 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2228 -64 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2122 -61 22 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2025 -59 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1919 -66 22 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1822 -64 22 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1733 -58 22 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 241 | 0 0 0 1646 -58 22 0 | 2840 2840 241 248 +241
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1567 -46 22 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1482 -51 22 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1402 -53 22 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1331 -55 22 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1262 -49 22 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1196 -51 22 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1131 -52 22 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1083 -31 22 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1026 -30 22 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 971 -29 22 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 920 -28 22 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 871 -27 22 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 825 -26 22 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 782 -24 22 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 737 -26 22 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 697 -32 22 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 658 -30 22 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 621 -29 22 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 586 -28 22 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 553 -26 22 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 522 -24 22 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 492 -23 22 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 464 -22 22 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 437 -21 22 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 412 -19 22 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 388 -18 23 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 366 -17 23 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 344 -16 23 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 324 -15 23 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 305 -14 23 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 287 -13 23 0 | 0 0 0 0 0
TOTAL CALL 241 | TOTAL CALL 0 | TOTAL CALL 241 280 +241
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 60 +6 23 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 65 +7 23 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 70 +8 23 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 75 +8 23 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 80 +8 23 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 86 +9 23 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 92 +10 23 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 98 +10 23 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 105 +11 23 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 112 +11 23 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 119 +11 23 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 127 +12 23 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 135 +13 23 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 143 +13 23 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 152 +14 23 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 162 +15 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 172 +16 23 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 182 +16 23 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 193 +17 23 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 204 +18 23 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 216 +19 23 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 228 +20 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 241 +21 23 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 254 +21 23 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 268 +22 23 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 282 +23 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 297 +24 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 313 +25 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 329 +26 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 346 +27 23 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 363 +28 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 381 +29 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 400 +31 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 419 +31 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 439 +32 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 460 +34 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 481 +35 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 503 +36 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 526 +37 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 549 +38 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 574 +40 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 599 +41 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 624 +42 23 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 678 +45 23 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 735 +48 23 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 819 +74 23 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 878 +56 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 940 +58 23 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1013 +49 23 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1083 +63 23 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1152 +61 22 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1230 +62 22 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1309 +64 22 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1396 +65 22 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1484 +71 22 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1570 +68 22 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1674 +73 22 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1768 +70 22 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1878 +77 22 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1978 +70 22 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 241 | 0 0 0 2103 +87 22 0 | 0 0 241 241 +241
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2220 +83 22 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2340 +84 22 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2476 +98 22 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2604 +110 22 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2736 +113 22 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2870 +115 22 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 3008 +118 22 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3148 +120 22 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3291 +123 22 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3436 +124 22 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3584 +127 22 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3734 +128 22 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3887 +130 22 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 4042 +132 22 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4199 +134 22 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4359 +136 22 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4520 +138 22 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4683 +139 22 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4848 +140 22 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 5015 +142 22 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5184 +144 22 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5354 +145 22 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5526 +146 22 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5699 +147 22 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5874 +149 22 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 6050 +150 23 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 6228 +151 23 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6406 +152 23 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6586 +153 23 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6767 +154 23 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6949 +155 23 0 | 0 0 0 0 0
TOTAL PUT 241 | TOTAL PUT 0 | TOTAL PUT 241 251 +241
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 482 531 +482
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 11045 -165 27 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 10847 -166 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 10650 -165 26 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10453 -165 26 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10257 -164 26 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10061 -164 26 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 9865 -164 26 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 9670 -164 26 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9476 -163 26 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9282 -163 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9089 -163 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 8897 -162 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 8706 -161 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8515 -161 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8325 -160 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8137 -159 25 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 7949 -159 25 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 7763 -157 25 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7577 -157 25 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7393 -156 25 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7211 -154 25 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7029 -154 25 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 6849 -153 25 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6671 -151 25 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6494 -150 25 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6319 -149 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6145 -148 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 5974 -146 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5804 -144 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5636 -143 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5470 -141 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5306 -140 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5145 -137 24 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 5065 -136 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 4985 -136 24 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 4906 -135 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4828 -134 24 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 4750 -133 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4673 -132 24 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 4596 -131 24 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4520 -130 24 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 4445 -129 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4370 -128 24 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 4296 -127 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4223 -125 23 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 4150 -125 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4077 -124 23 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4006 -122 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3935 -121 23 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 3795 -119 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3658 -117 23 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 3523 -115 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3391 -112 23 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 3262 -110 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3136 -107 23 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3012 -105 23 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2892 -102 23 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 2774 -100 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2631 -126 22 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 2522 -55 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2417 -52 22 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2338 -56 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2223 -71 22 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2128 -64 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2040 -58 22 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 1945 -62 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1859 -62 22 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 1775 -61 22 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1697 -48 22 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1630 -38 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1555 -41 22 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1477 -51 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1412 -47 22 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1352 -44 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1287 -46 22 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1232 -35 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1179 -30 22 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1126 -30 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1071 -33 22 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1024 -31 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 972 -9 22 0 | 0 0 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 934 +3 22 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 886 +3 22 0 | 0 0 0 0 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 851 +13 22 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 826 +32 23 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 787 +35 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 751 +39 23 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 715 +41 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 682 +45 23 0 | 0 0 0 750 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 649 +46 23 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 619 +49 23 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 589 +51 23 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 561 +53 23 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 509 +57 23 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 461 +59 23 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 418 +62 23 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 378 +62 23 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 342 +63 23 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 310 +64 23 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 280 +63 23 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 253 +63 23 0 | 0 0 0 1000 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 229 +62 23 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 207 +61 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 187 +59 23 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 169 +57 23 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 153 +55 23 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 138 +53 23 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 125 +51 23 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 113 +49 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2750 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 14 +2 27 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 16 +1 26 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 19 +2 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 22 +2 26 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 26 +3 26 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 30 +3 26 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 34 +3 26 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 39 +3 26 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 45 +4 26 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 51 +4 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 58 +4 26 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 66 +5 26 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 75 +6 26 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 84 +6 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 94 +7 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 106 +8 25 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 118 +8 25 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 132 +10 25 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 146 +10 25 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 162 +11 25 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 180 +13 25 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 198 +13 25 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 218 +14 25 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 240 +16 25 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 263 +17 25 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 288 +18 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 314 +19 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 343 +21 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 373 +23 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 405 +24 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 439 +26 24 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 475 +27 24 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 514 +30 24 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 534 +31 24 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 554 +31 24 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 575 +32 24 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 597 +33 24 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 619 +34 24 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 642 +35 24 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 665 +36 24 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 689 +37 24 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 714 +38 24 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 739 +39 24 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 765 +40 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 792 +42 23 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 819 +42 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 846 +43 23 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 875 +45 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 914 +47 23 0 | 0 0 0 1500 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 956 +32 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1024 +42 23 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 1083 +38 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1152 +41 23 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 1221 +51 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1303 +61 23 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 1367 +53 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1452 +55 23 0 | 0 0 0 0 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 1538 +61 23 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1627 +65 22 0 | 0 0 0 0 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 1712 +61 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1813 +68 22 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 1901 +60 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2002 +73 22 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 2100 +55 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2214 +83 22 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 2332 +89 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2447 +93 22 0 | 0 0 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 2560 +86 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2682 +87 22 0 | 0 0 0 0 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 2814 +95 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2943 +131 22 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 3075 +138 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3209 +143 22 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 3346 +149 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3485 +155 22 0 | 0 0 0 0 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 3626 +159 22 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3770 +165 22 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 3916 +170 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 4064 +174 22 0 | 0 0 0 0 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 4214 +179 22 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4367 +184 22 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 4521 +188 22 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4677 +192 22 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 4835 +195 22 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4995 +199 23 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 5156 +202 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5320 +206 23 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 5484 +208 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5651 +212 23 0 | 0 0 0 0 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 5818 +213 23 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5988 +216 23 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 6158 +218 23 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6330 +220 23 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6678 +224 23 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 7030 +226 23 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7387 +229 23 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7747 +229 23 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 8111 +230 23 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8479 +231 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8849 +230 23 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 9222 +230 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9598 +229 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9976 +228 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 10356 +226 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10738 +224 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 11122 +222 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11507 +220 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11894 +218 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 12282 +216 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2000 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4750 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 11476 -165 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11279 -165 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11082 -165 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 10887 -164 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10691 -164 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10496 -164 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10302 -164 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10109 -163 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 9916 -163 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9724 -162 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9534 -161 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9344 -160 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9155 -159 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 8967 -159 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8780 -158 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8595 -157 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8411 -156 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8228 -155 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8046 -155 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 7867 -153 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7688 -152 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7512 -150 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7336 -150 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7163 -149 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6992 -147 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6822 -146 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6654 -145 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6489 -142 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6325 -141 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6164 -139 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6004 -138 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5847 -136 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5692 -134 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5539 -133 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5389 -130 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5241 -128 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5095 -127 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4952 -125 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4811 -123 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4673 -120 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4537 -119 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4404 -116 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4273 -114 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4019 -110 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3775 -106 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3572 -61 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3341 -59 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3123 -56 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2916 -54 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2720 -51 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2536 -48 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2363 -45 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2200 -42 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2047 -41 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1904 -39 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1771 -36 22 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1669 -58 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1555 -55 22 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1449 -51 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1349 -48 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1255 -46 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1168 -43 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1087 -40 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1010 -38 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 940 -35 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 874 -33 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 812 -31 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 755 -29 23 150 | 0 0 150 150 +150
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 701 -28 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 652 -25 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 606 -24 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 563 -22 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 523 -21 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 486 -20 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 452 -18 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 420 -17 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 390 -16 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 363 -15 23 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 338 -13 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 314 -13 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 292 -12 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 150 | TOTAL CALL 150 150 +150
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 17 +2 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 20 +2 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 23 +2 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 28 +3 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 32 +3 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 37 +3 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 43 +3 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 50 +4 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 57 +4 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 65 +5 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 75 +6 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 85 +7 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 96 +8 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 108 +8 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 121 +9 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 136 +10 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 152 +11 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 169 +12 23 150 | 0 0 150 150 +150
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 187 +12 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 208 +14 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 229 +15 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 253 +17 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 277 +17 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 304 +18 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 333 +20 23 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 363 +21 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 395 +22 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 430 +25 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 466 +26 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 505 +28 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 545 +29 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 588 +31 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 633 +33 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 680 +34 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 730 +37 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 782 +39 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 836 +40 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 893 +42 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 952 +44 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1014 +47 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1078 +48 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1145 +51 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1214 +53 23 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1360 +57 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1516 +61 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1697 +48 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1867 +51 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2048 +54 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2241 +57 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2444 +58 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2659 +60 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2886 +64 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3124 +67 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3371 +69 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3629 +71 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3896 +74 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4210 +109 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4496 +112 22 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4790 +116 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5090 +119 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5396 +121 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5709 +124 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 6028 +127 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6351 +129 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6681 +132 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 7015 +134 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7353 +136 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7696 +138 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 8042 +139 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8393 +142 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8747 +143 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 9104 +145 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9464 +146 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9827 +147 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 10193 +149 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10561 +150 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10931 +151 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11304 +152 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11679 +154 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 12055 +154 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12433 +155 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 150 | TOTAL PUT 150 150 +150
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 300 300 +300
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 8403 -142 27 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8235 -141 27 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8069 -139 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 7903 -138 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7739 -137 26 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7577 -135 26 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7416 -134 26 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7256 -133 26 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7098 -131 26 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 6941 -130 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 6786 -128 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6632 -126 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6479 -126 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6329 -123 25 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6180 -121 25 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6032 -120 25 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 5886 -119 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5742 -117 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5599 -115 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5458 -113 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5319 -111 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5181 -110 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5045 -108 24 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4911 -106 24 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4778 -105 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4519 -101 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4267 -97 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4022 -94 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3784 -90 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3555 -86 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3333 -82 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3118 -78 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2911 -75 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2723 -71 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2543 -67 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2371 -63 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2206 -60 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2049 -56 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1900 -53 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1758 -50 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1624 -46 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1497 -43 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1377 -40 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1264 -37 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1158 -34 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1058 -31 20 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 964 -29 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 877 -26 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 795 -24 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 720 -21 19 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 649 -20 19 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 584 -18 19 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 524 -16 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 469 -14 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 418 -13 19 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 372 -11 18 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 329 -10 18 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 291 -9 18 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 256 -8 18 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 224 -7 18 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 196 -6 18 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 171 -4 18 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 148 -4 17 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 0 537 +25 27 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 569 +26 27 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 603 +28 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 637 +29 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 673 +30 26 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 711 +32 26 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 750 +33 26 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 790 +34 26 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 832 +36 26 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 875 +37 26 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 920 +39 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 966 +41 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1013 +41 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1063 +44 25 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1114 +46 25 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1166 +47 25 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1220 +48 25 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1276 +50 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1333 +52 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1392 +54 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1453 +56 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1515 +57 24 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1579 +59 24 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1645 +61 24 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1712 +62 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1853 +66 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2001 +70 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2156 +73 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2318 +77 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2489 +81 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2667 +85 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2852 +89 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3045 +92 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3257 +96 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3477 +100 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3705 +104 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3940 +107 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4183 +111 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4434 +114 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4692 +117 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4958 +121 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5231 +124 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5511 +127 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5798 +130 20 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 6092 +133 20 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6392 +136 20 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6698 +138 20 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 7011 +141 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7329 +143 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7654 +146 19 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7983 +147 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8318 +149 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8658 +151 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 9003 +153 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9352 +154 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9706 +156 18 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 10063 +157 18 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10425 +158 18 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10790 +159 18 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 11158 +160 18 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11530 +161 18 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11905 +163 18 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 12282 +163 17 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 11723 -155 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11542 -154 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11361 -153 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11182 -152 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11003 -151 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 10825 -151 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10649 -149 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10473 -148 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10298 -148 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10125 -146 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 9952 -146 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 9781 -144 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9611 -143 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9441 -143 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9273 -141 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9107 -139 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8941 -139 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8777 -137 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8613 -137 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8451 -135 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8291 -133 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8131 -133 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 7973 -131 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 7816 -130 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7661 -128 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7507 -126 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7354 -125 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7202 -124 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7052 -123 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 6903 -122 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6756 -120 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6610 -118 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6466 -117 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6323 -115 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6182 -113 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6042 -111 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 5903 -110 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5766 -109 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5631 -107 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5497 -105 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5364 -104 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5233 -102 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5104 -100 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4850 -97 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4603 -93 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4362 -90 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4128 -86 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3900 -83 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3679 -80 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3465 -76 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3258 -72 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3069 -69 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2888 -65 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2713 -62 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2546 -59 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2385 -56 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2231 -52 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2084 -49 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1943 -46 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1809 -43 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1681 -41 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1560 -38 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1445 -35 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1335 -33 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1232 -30 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1135 -27 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1043 -25 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 956 -23 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 875 -21 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 799 -19 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 727 -18 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 661 -16 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 599 -14 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 541 -13 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 488 -12 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 439 -10 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 393 -10 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 352 -8 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 313 -7 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 278 -6 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 246 -6 17 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 0 245 +12 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 264 +13 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 283 +14 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 304 +15 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 325 +16 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 347 +16 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 371 +18 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 395 +19 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 420 +19 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 447 +21 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 474 +21 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 503 +23 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 533 +24 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 563 +24 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 595 +26 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 629 +28 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 663 +28 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 699 +30 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 735 +30 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 773 +32 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 813 +34 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 853 +34 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 895 +36 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 938 +37 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 983 +39 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1029 +41 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1076 +42 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1124 +43 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1174 +44 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1225 +45 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1278 +47 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1332 +49 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1388 +50 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1445 +52 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1504 +54 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1564 +56 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1625 +57 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1688 +58 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1753 +60 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1819 +62 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1886 +63 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1955 +65 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2026 +67 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2172 +70 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2325 +74 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2484 +77 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2650 +81 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2822 +84 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3001 +87 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3187 +91 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3380 +95 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3591 +98 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3810 +102 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4035 +105 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4268 +108 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4507 +111 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4753 +115 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 5006 +118 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5265 +121 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5531 +124 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5803 +126 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 6082 +129 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6367 +132 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6657 +134 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6954 +137 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7257 +140 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7565 +142 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7878 +144 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 8197 +146 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8521 +148 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8849 +149 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 9183 +151 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9521 +153 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9863 +154 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 10210 +155 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10561 +157 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10915 +157 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 11274 +159 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11635 +160 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 12000 +161 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 12368 +161 17 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 11619 -146 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11449 -145 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11279 -145 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11111 -144 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 10944 -142 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 10778 -141 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10613 -140 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10449 -139 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10286 -138 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10124 -137 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 9963 -136 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 9803 -135 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9644 -134 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9487 -132 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9330 -132 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9175 -130 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9021 -129 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 8868 -127 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 8716 -126 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8565 -125 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8416 -123 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8267 -122 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8120 -121 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 7974 -119 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7829 -118 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7685 -117 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7543 -115 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7401 -114 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7261 -113 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7122 -111 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 6985 -109 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6848 -108 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6713 -107 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6579 -105 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6447 -103 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6315 -102 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6185 -101 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6056 -99 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5929 -97 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5802 -96 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5678 -94 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5431 -92 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5191 -88 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4955 -85 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4725 -82 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4500 -79 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4281 -76 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4067 -73 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3859 -70 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3670 -67 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3487 -64 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3310 -60 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3138 -58 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2972 -55 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2812 -52 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2658 -49 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2509 -46 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2365 -44 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2227 -41 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2094 -39 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1967 -36 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1844 -35 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1727 -32 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1615 -30 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1508 -28 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1406 -26 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 520 +22 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 550 +23 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 580 +23 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 612 +24 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 645 +26 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 679 +27 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 714 +28 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 750 +29 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 787 +30 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 825 +31 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 864 +32 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 904 +33 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 945 +34 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 988 +36 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1031 +36 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1076 +38 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1122 +39 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1169 +41 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1217 +42 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1266 +43 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1317 +45 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1368 +46 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1421 +47 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1475 +49 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1530 +50 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1586 +51 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1644 +53 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1702 +54 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1762 +55 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1823 +57 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1886 +59 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1949 +60 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2014 +61 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2080 +63 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2148 +65 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2216 +66 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2286 +67 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2357 +69 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2430 +71 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2503 +72 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2579 +74 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2732 +76 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2892 +80 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3056 +83 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3226 +86 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3401 +89 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3582 +92 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3768 +95 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3960 +98 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4171 +101 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4388 +104 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4611 +108 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4839 +110 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5073 +113 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5313 +116 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5559 +119 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5810 +122 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 6066 +124 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6328 +127 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6595 +129 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6868 +132 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 7145 +133 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7428 +136 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7716 +138 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 8009 +140 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8307 +142 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 10936 -134 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 10779 -133 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10624 -132 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10469 -131 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10316 -129 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10163 -129 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10012 -127 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 9861 -126 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 9712 -124 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9563 -124 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9416 -122 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9270 -120 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9124 -120 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 8980 -118 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8836 -117 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 8694 -116 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8553 -114 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8413 -113 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8273 -112 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8135 -111 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 7998 -109 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7862 -108 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 7727 -107 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7593 -105 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7460 -104 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7328 -103 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7198 -101 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7068 -99 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6939 -98 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6812 -97 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6685 -96 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6560 -94 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6436 -92 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6313 -91 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6190 -90 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5950 -86 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5713 -84 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5481 -81 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5254 -78 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5031 -75 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4812 -73 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4599 -69 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4390 -66 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4201 -64 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4017 -61 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3838 -59 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3664 -56 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3495 -53 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3331 -50 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3171 -48 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3016 -46 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2867 -43 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2721 -41 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2581 -39 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2445 -37 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2314 -34 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2187 -32 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2065 -30 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1948 -28 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1834 -26 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1013 +34 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1056 +35 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1101 +36 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1146 +37 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1193 +39 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1240 +39 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1289 +41 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1338 +42 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1389 +44 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1440 +44 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1493 +46 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1547 +48 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1601 +48 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1657 +50 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1713 +51 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1771 +52 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1830 +54 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1890 +55 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1950 +56 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2012 +57 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2075 +59 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2139 +60 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2204 +61 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2270 +63 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2337 +64 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2405 +65 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2475 +67 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2545 +69 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2616 +70 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2689 +71 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2762 +72 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2837 +74 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2913 +76 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2990 +77 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3067 +78 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3227 +82 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3390 +84 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3558 +87 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3731 +90 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3908 +93 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4089 +95 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4276 +99 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4467 +102 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4678 +104 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4894 +107 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5115 +109 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5341 +112 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5572 +115 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5808 +118 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 6048 +120 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6293 +122 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6544 +125 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6798 +127 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 7058 +129 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7322 +131 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7591 +134 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7864 +136 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 8142 +138 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8425 +140 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8711 +142 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 7629 -96 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 7502 -96 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 7377 -94 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 7252 -92 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 7128 -91 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 7005 -90 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 6883 -89 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 6762 -88 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 6642 -86 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 6405 -83 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 6172 -80 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 5942 -78 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 5717 -75 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 5495 -73 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 5277 -70 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 5064 -67 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 4854 -64 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 4665 -62 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 4481 -59 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 4301 -57 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4125 -55 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 3954 -52 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 3787 -50 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 3624 -47 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 3466 -45 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3311 -43 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3161 -41 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3015 -39 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 2874 -36 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 2736 -34 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 2883 +72 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2956 +72 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 3031 +74 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 3106 +76 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 3182 +77 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 3259 +78 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 3337 +79 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 3416 +80 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 3496 +82 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3659 +85 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3826 +88 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3996 +90 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 4171 +93 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 4349 +95 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 4531 +98 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 4718 +101 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4908 +104 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 5119 +106 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 5335 +109 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 5555 +111 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 5779 +113 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 6008 +116 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 6241 +118 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 6478 +121 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 6720 +123 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 6965 +125 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 7215 +127 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 7469 +129 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 7728 +132 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 7990 +134 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 2.17
MARKET TOTAL 3004 47575 +1377
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED