HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUN-25 25000 411 99 23 115 82 308 +32
C JUN-25 26000 312 22 26 27 21 1005 +8
C JUL-25 27000 234 54 23 61 55 234 +12
C JUL-25 25000 232 352 22 341 286 150 +111
C JUN-25 25400 89 54 24 57 45 242 +18
C JUN-25 24200 77 312 22 331 267 987 +110
C JUN-25 25200 65 73 24 74 57 104 +26
P JUN-25 23000 65 61 23 87 70 340 -78
C JUN-25 24400 43 237 22 261 195 115 +84
P JUN-25 23200 38 89 22 122 92 143 -98
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
06 JUN 2025, FRIDAY 09 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 12062 +339 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11862 +339 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11662 +339 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11462 +339 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 11262 +339 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 11062 +339 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10862 +339 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10762 +339 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10662 +339 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10562 +339 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10462 +339 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 10362 +339 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 10262 +339 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 10162 +339 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 10062 +339 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9962 +339 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9862 +339 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9762 +339 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9662 +339 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9562 +339 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9462 +339 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 9362 +339 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 9262 +339 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 9162 +339 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 9062 +339 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8962 +339 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8862 +339 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8762 +339 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8662 +339 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8562 +339 0 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8462 +339 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 8362 +339 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 8262 +339 0 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 8162 +339 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 8062 +339 0 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7962 +339 0 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7862 +339 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7762 +339 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7662 +339 0 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7562 +339 0 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7462 +339 0 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 7362 +339 0 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 7262 +339 0 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 7162 +339 0 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 7062 +339 0 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6962 +339 0 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6862 +339 0 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6762 +339 0 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6662 +339 0 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6562 +339 0 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6462 +339 0 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 6362 +339 0 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 6262 +339 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 6162 +339 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 6062 +339 0 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5962 +339 0 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5862 +339 0 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5762 +339 0 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5662 +339 0 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5562 +339 0 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5462 +339 0 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 5362 +339 0 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 5262 +339 0 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 5162 +339 0 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 5062 +339 0 0 | 1389 1389 0 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4962 +339 0 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4862 +339 0 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4762 +339 0 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4662 +339 0 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4562 +339 0 0 | 1508 1452 0 718 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4462 +339 0 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 4362 +339 0 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 4262 +339 0 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 4162 +339 0 0 | 1040 1040 0 5 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 4062 +339 0 0 | 1145 997 0 760 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3862 +339 0 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3662 +338 0 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3462 +338 0 0 | 976 976 0 7 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3262 +337 0 0 | 1040 698 0 607 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 3062 +336 0 0 | 2300 738 0 1 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2863 +335 26 0 | 994 611 0 40 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2663 +332 24 0 | 748 510 0 11 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2464 +329 24 0 | 923 462 0 11 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2266 +326 25 0 | 1013 823 0 3 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 2069 +320 24 0 | 1057 555 0 1126 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1873 +313 24 0 | 881 305 0 51 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1680 +304 24 0 | 882 270 0 36 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1490 +288 23 0 | 779 400 0 25 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1304 +277 23 0 | 872 367 0 14 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 1126 +264 23 0 | 773 285 0 434 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 957 +256 23 0 | 837 170 0 75 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 792 +231 22 0 | 737 175 0 272 0
JUN-25 23600 C 0 0 0 0 0 | 570 678 570 639 +188 21 6 | 1320 133 6 669 0
JUN-25 23800 C 0 0 0 0 0 | 522 529 476 513 +161 22 8 | 571 99 8 773 0
JUN-25 24000 C 0 0 0 0 0 | 336 417 336 401 +139 22 13 | 872 79 13 964 0
JUN-25 24200 C 0 0 0 0 0 | 305 331 267 312 +110 22 77 | 1097 152 77 987 +14
JUN-25 24400 C 0 0 0 0 0 | 205 261 195 237 +84 22 43 | 393 51 43 115 -23
JUN-25 24600 C 0 0 0 0 0 | 188 200 160 184 +69 23 17 | 322 42 17 78 -9
JUN-25 24800 C 0 0 0 0 0 | 133 133 110 139 +52 23 6 | 1080 46 6 234 0
JUN-25 25000 C 0 0 0 0 0 | 107 115 82 99 +32 23 411 | 274 31 411 308 -339
JUN-25 25200 C 0 0 0 0 0 | 57 74 57 73 +26 24 65 | 701 19 65 104 -24
JUN-25 25400 C 0 0 0 0 0 | 49 57 45 54 +18 24 89 | 642 45 89 242 -28
JUN-25 25600 C 0 0 0 0 0 | 37 37 37 40 +14 25 7 | 445 30 7 105 +4
JUN-25 25800 C 0 0 0 0 0 | 34 34 34 30 +11 26 7 | 167 23 7 35 -7
JUN-25 26000 C 0 0 0 0 0 | 27 27 21 22 +8 26 312 | 135 18 312 1005 +225
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 16 +6 26 0 | 119 15 0 31 0
JUN-25 26400 C 0 0 0 0 0 | 14 14 14 13 +5 27 7 | 111 13 7 344 +7
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 10 +4 28 0 | 382 11 0 10 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 7 +3 28 0 | 13 10 0 9 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 6 +3 29 0 | 56 6 0 49 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 4 +2 29 0 | 346 7 0 29 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 3 +2 30 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 2 +1 30 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 32 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 18 16 0 100 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1068 | TOTAL CALL 1068 12944 -180
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 0 129 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 75 73 0 100 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 92 59 0 150 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 1000 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 1395 353 0 18 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 1364 1364 0 207 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 300 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 790 785 0 161 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 981 981 0 7 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 322 322 0 1 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 220 10 0 2125 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 552 257 0 2304 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 457 272 0 5 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 967 967 0 4 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 1070 965 0 712 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 907 17 0 9 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 1315 330 0 201 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 827 345 0 7 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 759 650 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 687 20 0 807 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 1454 15 0 207 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1458 23 0 333 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 810 139 0 17 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1262 20 0 202 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1309 23 0 1730 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1820 9 0 37 0
JUN-25 20400 P 0 0 0 0 0 | 7 7 7 1 0 33 5 | 456 7 5 358 -5
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 654 11 0 220 0
JUN-25 20800 P 0 0 0 0 0 | 10 11 10 1 -2 30 25 | 1214 10 25 1990 -8
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 900 14 0 355 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1 -4 26 0 | 1430 16 0 21 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2 -6 26 0 | 319 19 0 59 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 3 -9 26 0 | 1179 22 0 125 0
JUN-25 21800 P 0 0 0 0 0 | 19 19 18 5 -13 25 15 | 901 18 15 108 +5
JUN-25 22000 P 0 0 0 0 0 | 24 24 23 7 -19 24 14 | 1089 23 14 528 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 12 -26 24 0 | 1206 55 0 254 0
JUN-25 22400 P 0 0 0 0 0 | 38 39 38 18 -37 24 12 | 878 38 12 317 +7
JUN-25 22600 P 0 0 0 0 0 | 52 52 52 28 -45 23 7 | 868 52 7 244 0
JUN-25 22800 P 0 0 0 0 0 | 60 60 53 43 -59 23 14 | 970 53 14 64 +2
JUN-25 23000 P 0 0 0 0 0 | 85 87 70 61 -78 23 65 | 3650 70 65 340 -29
JUN-25 23200 P 0 0 0 0 0 | 114 122 92 89 -98 22 38 | 978 92 38 143 +23
JUN-25 23400 P 0 0 0 0 0 | 162 162 139 134 -114 22 18 | 948 139 18 484 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 176 -148 21 0 | 959 335 0 119 0
JUN-25 23800 P 0 0 0 0 0 | 307 307 269 240 -181 21 26 | 919 269 26 31 +17
JUN-25 24000 P 0 0 0 0 0 | 379 379 359 321 -231 21 10 | 946 359 10 85 -4
JUN-25 24200 P 0 0 0 0 0 | 468 468 468 430 -258 21 2 | 1053 468 2 769 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 590 -240 23 0 | 1066 1064 0 2 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 726 -267 23 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 888 -275 24 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 1041 -301 24 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1213 -312 24 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 1394 -318 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 1579 -324 25 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 1768 -328 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 1960 -331 26 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2155 -332 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2350 -334 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 2547 -335 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 2745 -336 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 2943 -337 29 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3142 -337 29 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3341 -337 30 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3540 -338 30 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 3740 -338 31 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 3939 -339 30 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4139 -338 32 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4339 -338 33 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4539 -338 34 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 4738 -339 0 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 4938 -339 0 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5138 -339 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5338 -339 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5538 -339 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 5738 -339 0 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 5938 -339 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 251 | TOTAL PUT 251 18344 +8
| MONTH PUT/CALL RATIO 0.23
| MONTH TOTAL 1319 31288 -172
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 8245 +349 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 8145 +349 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 8045 +349 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7945 +349 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7845 +349 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7745 +349 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7645 +349 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7545 +349 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7445 +349 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 7345 +349 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 7245 +349 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 7145 +349 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 7045 +349 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6945 +349 0 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6845 +349 0 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6745 +349 0 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6645 +349 0 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6545 +349 0 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6445 +349 0 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 6345 +349 0 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 6245 +348 0 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 6145 +348 0 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 6045 +348 0 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5945 +348 0 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5845 +348 0 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5745 +348 0 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5645 +348 0 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5545 +347 0 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5445 +347 0 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 5345 +347 0 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 5245 +346 0 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 5145 +346 0 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 5045 +345 0 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4945 +345 0 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4845 +344 0 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4745 +343 0 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4645 +342 0 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4545 +341 0 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4445 +340 0 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 4346 +340 21 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 4246 +338 20 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 4146 +337 20 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 4046 +335 19 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3847 +331 20 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3649 +328 20 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3451 +322 20 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 3255 +317 21 0 | 0 0 0 0 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 3059 +310 20 0 | 0 0 0 0 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2866 +304 21 0 | 0 0 0 0 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2675 +296 21 0 | 968 936 0 14 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2487 +288 21 0 | 884 884 0 7 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2303 +280 21 0 | 977 977 0 7 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 2124 +272 21 0 | 734 659 0 7 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1949 +264 21 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1781 +256 21 0 | 1127 1109 0 14 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1619 +248 21 0 | 1178 547 0 21 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1465 +236 21 0 | 0 0 0 0 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1322 +232 22 0 | 851 452 0 17 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 1190 +218 22 0 | 999 307 0 59 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 1043 +219 21 0 | 886 561 0 26 0
JUL-25 23600 C 0 0 0 0 0 | 0 0 0 930 +197 22 0 | 743 339 0 41 0
JUL-25 23800 C 0 0 0 0 0 | 0 0 0 800 +166 21 0 | 791 323 0 20 0
JUL-25 24000 C 0 0 0 0 0 | 0 0 0 742 +197 22 0 | 710 394 0 154 0
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 608 +143 21 0 | 450 327 0 15 0
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 527 +131 21 0 | 401 304 0 17 0
JUL-25 24600 C 0 0 0 0 0 | 0 0 0 454 +119 21 0 | 441 291 0 60 0
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 413 +129 22 0 | 355 128 0 55 0
JUL-25 25000 C 0 0 0 0 0 | 321 341 286 352 +111 22 232 | 341 109 232 150 +64
JUL-25 25200 C 0 0 0 0 0 | 0 0 0 299 +95 22 0 | 268 96 0 40 0
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 237 +65 22 0 | 234 84 0 84 0
JUL-25 25600 C 0 0 0 0 0 | 203 203 203 202 +57 22 5 | 216 101 5 446 -5
JUL-25 25800 C 0 0 0 0 0 | 138 164 138 177 +54 23 11 | 193 89 11 40 0
JUL-25 26000 C 0 0 0 0 0 | 123 147 123 141 +37 22 7 | 177 79 7 964 +1
JUL-25 26200 C 0 0 0 0 0 | 117 117 117 118 +29 22 2 | 117 70 2 131 -2
JUL-25 26400 C 0 0 0 0 0 | 100 100 100 100 +30 23 2 | 112 71 2 26 -2
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 82 +22 23 0 | 104 60 0 34 0
JUL-25 26800 C 0 0 0 0 0 | 72 72 72 67 +17 23 2 | 72 72 2 2 +2
JUL-25 27000 C 0 0 0 0 0 | 61 61 55 54 +12 23 234 | 61 55 234 234 +234
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 44 +9 23 0 | 0 0 0 0 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 35 +6 23 0 | 0 0 0 0 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 28 +4 23 0 | 0 0 0 0 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 23 +4 23 0 | 0 0 0 0 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 18 +2 23 0 | 0 0 0 0 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 14 +1 23 0 | 0 0 0 0 0
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 12 +2 23 0 | 0 0 0 0 0
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 9 0 23 0 | 0 0 0 0 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 7 0 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 495 | TOTAL CALL 495 2685 +292
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 42 0 | 0 0 0 0 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 212 206 0 21 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 215 215 0 7 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 236 227 0 28 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 1 -4 23 0 | 0 0 0 0 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 1 -5 23 0 | 0 0 0 0 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 1 -6 22 0 | 246 246 0 7 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 1 -7 22 0 | 0 0 0 0 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 1 -8 21 0 | 964 884 0 14 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 1 -10 21 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 1 -11 20 0 | 0 0 0 0 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 1 -13 20 0 | 974 974 0 7 0
JUL-25 20000 P 0 0 0 0 0 | 0 0 0 2 -14 21 0 | 994 994 0 7 0
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 3 -17 21 0 | 111 76 0 24 0
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 4 -22 20 0 | 126 97 0 21 0
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 7 -27 21 0 | 1000 79 0 31 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 10 -33 21 0 | 208 108 0 23 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 15 -39 21 0 | 363 67 0 30 0
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 22 -46 21 0 | 440 141 0 34 0
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 31 -54 21 0 | 310 149 0 47 0
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 44 -59 21 0 | 360 159 0 28 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 60 -63 21 0 | 419 128 0 35 0
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 81 -70 21 0 | 346 153 0 17 0
JUL-25 22200 P 0 0 0 0 0 | 139 141 139 107 -77 21 4 | 975 139 4 90 +4
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 140 -82 21 0 | 496 311 0 32 0
JUL-25 22600 P 0 0 0 0 0 | 214 228 214 179 -88 21 3 | 524 214 3 5 +3
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 226 -92 22 0 | 1106 436 0 11 0
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 265 -112 21 0 | 763 629 0 82 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 333 -111 21 0 | 1275 673 0 88 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 394 -125 21 0 | 946 708 0 36 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 472 -134 21 0 | 1082 769 0 69 0
JUL-25 23800 P 0 0 0 0 0 | 552 552 552 559 -148 21 2 | 1231 552 2 21 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 655 -182 21 0 | 881 881 0 5 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 759 -209 21 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 875 -223 21 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1006 -218 21 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1144 -230 22 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 1285 -267 22 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 1445 -269 22 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 1600 -281 22 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 1760 -293 22 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 1926 -303 22 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2097 -311 22 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2273 -318 22 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2452 -324 22 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 2634 -330 23 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 2820 -333 23 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3008 -337 23 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3198 -340 23 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3389 -343 23 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3583 -344 23 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 3777 -346 23 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 3973 -346 23 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4169 -348 23 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4366 -348 23 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4564 -349 23 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 4762 -349 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 9 | TOTAL PUT 9 820 +7
| MONTH PUT/CALL RATIO 0.01
| MONTH TOTAL 504 3505 +299
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 6960 +339 28 0 | 0 0 0 0 0
AUG-25 17200 C 0 0 0 0 0 | 0 0 0 6860 +338 28 0 | 0 0 0 0 0
AUG-25 17300 C 0 0 0 0 0 | 0 0 0 6760 +338 27 0 | 0 0 0 0 0
AUG-25 17400 C 0 0 0 0 0 | 0 0 0 6660 +337 27 0 | 0 0 0 0 0
AUG-25 17500 C 0 0 0 0 0 | 0 0 0 6561 +338 27 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 6461 +338 27 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 6362 +338 27 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 6262 +337 27 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 6163 +338 27 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 6063 +337 27 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 5964 +337 27 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 5865 +337 27 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 5765 +336 26 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 5666 +335 26 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 5567 +335 26 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 5469 +336 26 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 5370 +335 26 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 5271 +334 26 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 5173 +334 26 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 5074 +333 26 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 4976 +332 26 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4878 +332 26 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 4780 +331 26 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 4683 +331 26 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 4586 +330 26 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 4488 +328 25 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 4392 +328 25 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 4295 +327 25 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 4199 +326 25 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 4103 +325 25 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 3912 +322 25 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 3723 +319 25 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 3536 +315 24 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 3351 +312 24 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 3169 +308 24 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2989 +303 24 0 | 0 0 0 0 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2812 +298 24 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2638 +292 24 0 | 0 0 0 0 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 2468 +285 23 0 | 0 0 0 0 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 2302 +279 23 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 2140 +271 23 0 | 1361 1361 0 1 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1982 +262 23 0 | 1291 1291 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1830 +253 23 0 | 1155 1155 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1683 +256 23 0 | 1062 1062 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1522 +224 22 0 | 0 0 0 0 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1387 +213 22 0 | 0 0 0 0 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1261 +210 22 0 | 0 0 0 0 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 1141 +197 21 0 | 0 0 0 0 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 1031 +185 21 0 | 0 0 0 0 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 928 +171 21 0 | 0 0 0 0 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 832 +160 21 0 | 0 0 0 0 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 744 +137 21 0 | 0 0 0 0 0
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 666 +127 21 0 | 0 0 0 0 0
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 595 +123 22 0 | 0 0 0 0 0
AUG-25 25000 C 0 0 0 0 0 | 0 0 0 529 +111 22 0 | 0 0 0 0 0
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 471 +97 22 0 | 0 0 0 0 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 444 +118 22 0 | 0 0 0 0 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 372 +85 22 0 | 0 0 0 0 0
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 349 +96 23 0 | 0 0 0 0 0
AUG-25 26000 C 0 0 0 0 0 | 0 0 0 309 +85 23 0 | 0 0 0 0 0
AUG-25 26200 C 0 0 0 0 0 | 0 0 0 259 +63 22 0 | 0 0 0 0 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 230 +57 22 0 | 342 338 0 14 0
AUG-25 26600 C 0 0 0 0 0 | 0 0 0 204 +51 23 0 | 0 0 0 0 0
AUG-25 26800 C 0 0 0 0 0 | 0 0 0 182 +47 23 0 | 0 0 0 0 0
AUG-25 27000 C 0 0 0 0 0 | 0 0 0 161 +44 23 0 | 0 0 0 0 0
AUG-25 27200 C 0 0 0 0 0 | 0 0 0 144 +42 23 0 | 0 0 0 0 0
AUG-25 27400 C 0 0 0 0 0 | 0 0 0 126 +38 23 0 | 0 0 0 0 0
AUG-25 27600 C 0 0 0 0 0 | 0 0 0 110 +34 23 0 | 0 0 0 0 0
AUG-25 27800 C 0 0 0 0 0 | 0 0 0 96 +32 23 0 | 0 0 0 0 0
AUG-25 28000 C 0 0 0 0 0 | 0 0 0 84 +29 24 0 | 0 0 0 0 0
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 71 +24 24 0 | 0 0 0 0 0
AUG-25 28400 C 0 0 0 0 0 | 0 0 0 62 +21 24 0 | 0 0 0 0 0
AUG-25 28600 C 0 0 0 0 0 | 0 0 0 54 +19 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 1 0 26 0 | 0 0 0 0 0
AUG-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
AUG-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
AUG-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
AUG-25 17500 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 2 -3 25 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 3 -3 26 0 | 0 0 0 0 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 4 -3 26 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 5 -3 26 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 6 -3 26 0 | 0 0 0 0 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 7 -3 26 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 8 -4 26 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 9 -4 26 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 11 -3 26 0 | 0 0 0 0 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 12 -4 26 0 | 0 0 0 0 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 13 -5 26 0 | 0 0 0 0 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 15 -5 26 0 | 0 0 0 0 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 16 -6 26 0 | 0 0 0 0 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 18 -7 26 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 20 -7 26 0 | 0 0 0 0 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 22 -8 26 0 | 0 0 0 0 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 25 -8 26 0 | 0 0 0 0 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 28 -9 26 0 | 0 0 0 0 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 30 -11 25 0 | 0 0 0 0 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 34 -11 25 0 | 0 0 0 0 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 37 -12 25 0 | 0 0 0 0 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 41 -15 25 0 | 0 0 0 0 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 45 -16 25 0 | 0 0 0 0 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 56 -17 25 0 | 0 0 0 0 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 67 -21 25 0 | 0 0 0 0 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 81 -24 25 0 | 0 0 0 0 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 96 -28 24 0 | 218 218 0 1 0
AUG-25 21000 P 0 0 0 0 0 | 0 0 0 114 -32 24 0 | 295 238 0 8 0
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 135 -37 24 0 | 0 0 0 0 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 158 -41 24 0 | 0 0 0 0 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 183 -44 24 0 | 418 418 0 7 0
AUG-25 21800 P 0 0 0 0 0 | 0 0 0 210 -46 23 0 | 0 0 0 0 0
AUG-25 22000 P 0 0 0 0 0 | 0 0 0 240 -55 23 0 | 295 295 0 1 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 274 -66 23 0 | 0 0 0 0 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 315 -74 23 0 | 0 0 0 0 0
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 361 -83 22 0 | 0 0 0 0 0
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 413 -92 22 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 469 -102 22 0 | 0 0 0 0 0
AUG-25 23200 P 0 0 0 0 0 | 0 0 0 532 -112 22 0 | 0 0 0 0 0
AUG-25 23400 P 0 0 0 0 0 | 0 0 0 605 -123 22 0 | 0 0 0 0 0
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 686 -145 22 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 777 -156 22 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 873 -167 21 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 977 -193 21 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 1091 -193 21 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 1227 -188 22 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 1354 -203 22 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 1488 -221 22 0 | 0 0 0 0 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 1626 -233 22 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 1773 -242 22 0 | 0 0 0 0 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 1925 -250 22 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 2081 -258 22 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 2242 -265 22 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 2407 -272 23 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 2576 -278 23 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 2748 -283 23 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 2923 -289 23 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 3101 -294 23 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 3281 -299 23 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 3464 -302 23 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 3649 -306 23 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 3835 -310 23 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 4024 -312 23 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 4213 -315 24 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 4404 -318 24 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 4596 -320 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 17 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 35 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 10402 +347 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10302 +347 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10202 +347 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10102 +347 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10002 +347 0 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9902 +347 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9802 +347 0 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9702 +346 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9602 +346 0 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9502 +346 0 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9402 +346 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9302 +346 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9203 +347 30 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9103 +347 29 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 9003 +347 29 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8903 +347 28 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8803 +346 28 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8703 +346 28 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8603 +346 27 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8503 +346 27 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8404 +346 28 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8304 +346 28 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8204 +346 27 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8104 +345 27 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8004 +345 27 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7905 +345 27 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7805 +345 27 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7706 +345 27 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7606 +345 27 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7506 +344 27 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7407 +344 27 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7307 +343 26 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7208 +343 27 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7109 +343 27 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7010 +343 27 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6910 +342 26 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6811 +342 26 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6712 +341 26 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6613 +341 26 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6515 +341 26 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6416 +340 26 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6317 +340 26 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6219 +339 26 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6121 +339 26 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6023 +339 26 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5925 +338 26 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5827 +337 26 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5729 +336 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5632 +336 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5535 +335 26 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5437 +333 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5341 +333 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5244 +332 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5148 +331 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5052 +330 25 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4956 +328 25 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4861 +327 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4766 +326 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4671 +325 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4577 +324 25 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4483 +322 25 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4390 +321 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4297 +320 25 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4204 +318 25 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4112 +316 24 0 | 1835 1828 0 50 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3929 +312 24 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3749 +309 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3571 +305 24 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3396 +301 24 0 | 1557 1557 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3223 +295 24 0 | 1460 1460 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3054 +291 24 0 | 1368 1368 0 1 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2887 +285 23 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2725 +280 23 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2566 +274 23 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2411 +267 23 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2260 +261 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2114 +254 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1972 +247 23 0 | 0 0 0 220 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1835 +244 22 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1685 +218 22 0 | 1099 556 0 540 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1560 +211 22 0 | 485 485 0 5 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1439 +206 22 0 | 1803 1497 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1326 +193 22 0 | 515 453 0 5 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1221 +174 22 0 | 488 474 0 310 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1119 +172 22 0 | 760 423 0 11 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1027 +162 22 0 | 422 410 0 20 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 938 +152 22 0 | 431 431 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 859 +141 22 0 | 407 407 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 783 +130 22 0 | 0 0 0 900 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 716 +124 22 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 652 +115 22 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 595 +107 22 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 541 +98 22 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 492 +91 22 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 449 +85 22 0 | 688 688 0 1 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 399 +70 22 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 363 +65 22 0 | 683 628 0 100 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 330 +61 22 0 | 642 642 0 1 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 300 +56 22 0 | 559 559 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 272 +52 22 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 245 +46 23 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 220 +42 23 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 197 +36 23 0 | 161 161 0 30 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 176 +32 23 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 157 +28 23 0 | 0 0 0 350 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 136 +21 22 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 121 +18 23 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 108 +16 23 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 96 +14 23 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 85 +12 23 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 76 +11 23 0 | 0 0 0 0 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 67 +9 23 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 59 +7 23 0 | 0 0 0 0 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 53 +7 23 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 46 +5 23 0 | 71 70 0 100 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2659 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 35 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 33 33 0 1500 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 -4 24 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 -5 24 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 2 -5 25 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 3 -5 25 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 4 -5 26 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 5 -5 26 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 6 -5 26 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 7 -5 26 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 8 -5 26 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 9 -5 26 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 10 -6 26 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 11 -6 26 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 13 -6 26 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 14 -7 26 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 15 -7 26 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 17 -8 26 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 19 -8 26 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 21 -8 26 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 23 -9 26 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 25 -10 26 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 27 -11 26 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 30 -11 26 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 33 -12 26 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 35 -14 25 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 39 -14 25 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 42 -15 25 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 46 -16 25 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 50 -17 25 0 | 1347 1347 0 507 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 54 -19 25 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 59 -20 25 0 | 1437 1437 0 7 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 64 -21 25 0 | 1304 1304 0 7 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 69 -22 25 0 | 1527 1346 0 14 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 75 -23 25 0 | 1575 1390 0 14 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 81 -25 25 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 88 -26 25 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 95 -27 25 0 | 1528 1528 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 102 -33 25 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 110 -35 24 0 | 0 0 0 1475 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 131 -36 25 0 | 370 358 0 4 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 151 -40 24 0 | 407 395 0 4 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 174 -44 24 0 | 448 436 0 3 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 199 -45 24 0 | 1849 354 0 2 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 228 -45 24 0 | 1611 335 0 15 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 259 -47 24 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 289 -52 24 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 323 -56 23 0 | 1188 1188 0 1 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 360 -64 23 0 | 1280 853 0 7 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 403 -71 23 0 | 1365 917 0 7 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 445 -83 23 0 | 1565 1474 0 2 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 497 -90 22 0 | 1599 1599 0 1 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 554 -98 22 0 | 0 0 0 320 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 616 -108 22 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 685 -116 22 0 | 0 0 0 250 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 759 -128 22 0 | 0 0 0 125 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 839 -137 22 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 927 -148 22 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1022 -146 22 0 | 0 0 0 300 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1123 -169 22 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1229 -169 22 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1343 -181 22 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1458 -195 22 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1583 -202 22 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1715 -238 22 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 1857 -241 22 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 1998 -249 22 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2143 -257 22 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2292 -265 22 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2445 -273 22 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2602 -280 22 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 2763 -286 22 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2926 -293 22 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3094 -297 22 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3264 -303 22 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3436 -308 22 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3612 -312 22 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3789 -316 22 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 3969 -320 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4151 -323 22 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4334 -326 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4519 -329 23 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 4706 -331 23 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4894 -333 23 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5083 -335 23 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5274 -336 23 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5465 -338 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5657 -340 23 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5851 -340 23 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6044 -342 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4572 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 7231 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 12547 +346 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12347 +346 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12147 +345 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11947 +345 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11748 +346 29 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11548 +346 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11348 +345 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11148 +345 27 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10948 +345 26 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10749 +345 27 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10549 +344 27 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10350 +345 27 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10150 +344 27 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9951 +344 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9752 +343 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9553 +343 26 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9354 +342 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 9156 +342 26 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9056 +341 26 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8957 +341 26 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8858 +340 26 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8759 +340 26 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8661 +340 26 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8562 +340 26 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8463 +339 26 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8364 +338 26 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8266 +338 26 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 8168 +338 26 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8069 +337 26 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7971 +337 26 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7873 +336 26 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7775 +335 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7678 +335 26 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7580 +334 25 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7483 +334 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7385 +333 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7288 +332 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7192 +332 25 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7095 +331 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6998 +330 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6902 +329 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6806 +328 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6710 +327 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6615 +327 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6520 +326 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6425 +325 25 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6330 +324 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6235 +322 25 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6141 +321 25 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6048 +321 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5954 +320 25 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5861 +319 25 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5768 +317 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5676 +316 24 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5584 +315 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5492 +313 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5401 +312 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5310 +311 24 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5220 +310 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5130 +308 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5040 +306 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4952 +306 24 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4863 +304 24 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4775 +302 24 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4688 +301 24 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4601 +299 24 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4515 +298 24 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4429 +296 24 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4259 +292 24 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4092 +289 24 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3927 +285 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3765 +281 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3606 +278 23 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3450 +274 23 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3297 +270 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3147 +265 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3000 +261 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2856 +256 23 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2717 +252 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2580 +246 23 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2448 +242 22 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2319 +246 22 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2173 +217 22 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2053 +210 22 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1937 +208 22 0 | 1521 1444 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1826 +205 22 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1707 +185 21 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1606 +176 21 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1517 +175 22 0 | 1654 1631 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1426 +167 22 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1338 +160 22 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1256 +153 22 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1177 +145 22 0 | 995 985 0 130 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1103 +140 22 0 | 0 0 0 0 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1028 +124 21 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 967 +121 22 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 904 +120 22 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 845 +108 22 0 | 0 0 0 0 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 786 +98 22 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 736 +97 22 0 | 0 0 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 688 +89 22 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 643 +86 22 0 | 0 0 0 0 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 601 +81 22 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 570 +87 22 0 | 0 0 0 0 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 532 +73 22 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 496 +68 22 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 463 +64 22 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 432 +61 22 0 | 0 0 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 403 +55 22 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 375 +52 22 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 338 +37 22 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 313 +34 22 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 290 +31 22 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 269 +28 22 0 | 0 0 0 0 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 248 +25 22 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 230 +23 22 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 212 +20 22 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 196 +18 22 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 167 +14 22 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 142 +10 22 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 121 +8 22 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 102 +5 22 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 87 +4 22 0 | 155 100 0 200 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 73 +2 22 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 62 +1 23 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 52 0 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 432 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 32 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 2 -2 26 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 3 -2 27 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 4 -2 27 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5 -3 27 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6 -3 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 7 -4 26 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 8 -5 26 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 9 -5 26 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 10 -5 26 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 11 -6 26 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 12 -6 26 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 14 -6 26 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 15 -6 26 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 16 -7 26 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 17 -8 26 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 19 -8 26 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 21 -8 26 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 22 -9 26 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 24 -9 26 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 26 -10 26 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 28 -11 25 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 31 -11 26 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 33 -12 25 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 36 -12 25 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 38 -13 25 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 41 -14 25 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 45 -14 25 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 48 -15 25 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 51 -16 25 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 55 -17 25 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 59 -18 25 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 63 -19 25 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 68 -19 25 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 73 -20 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 78 -21 25 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 83 -22 25 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 88 -24 25 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 94 -25 25 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 101 -25 25 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 107 -26 25 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 114 -27 25 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 121 -29 24 0 | 255 255 0 15 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 129 -30 24 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 137 -31 24 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 145 -33 24 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 154 -34 24 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 163 -35 24 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 173 -36 24 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 183 -38 24 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 193 -40 24 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 205 -40 24 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 216 -42 24 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 228 -44 24 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 241 -45 24 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 254 -47 24 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 268 -48 24 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 282 -50 24 0 | 470 470 0 350 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 312 -57 24 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 345 -57 24 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 383 -63 24 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 417 -66 23 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 454 -70 23 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 507 -62 23 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 549 -67 23 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 597 -70 23 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 647 -71 23 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 699 -79 23 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 754 -89 22 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 815 -99 22 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 877 -108 22 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 952 -110 22 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1032 -113 22 0 | 1240 1240 0 30 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1113 -123 22 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1198 -129 22 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1287 -134 22 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1383 -137 22 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1482 -144 22 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1585 -159 22 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1693 -161 22 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1799 -178 22 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1916 -183 22 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2037 -211 22 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2172 -210 22 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2302 -218 22 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2435 -226 22 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2573 -233 22 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 2713 -240 22 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2857 -247 22 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3004 -253 22 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3154 -259 22 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3306 -266 22 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3462 -272 22 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3620 -277 22 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3781 -282 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3944 -287 22 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4109 -292 22 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4277 -296 22 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4446 -301 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4618 -304 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4791 -309 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4966 -312 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5143 -315 22 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5322 -318 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5501 -321 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5683 -323 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5865 -326 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6049 -328 22 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6420 -332 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6795 -336 22 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7174 -338 22 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7555 -341 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 7940 -342 22 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8326 -344 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8715 -345 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9105 -346 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1818 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2250 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 8427 +325 24 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 8330 +324 24 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 8233 +323 24 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 8136 +322 24 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 8040 +322 24 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 7944 +321 24 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 7848 +320 24 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 7752 +319 24 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 7656 +317 24 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 7561 +317 24 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 7466 +316 24 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 7371 +314 24 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 7277 +314 24 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 7183 +313 24 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 7089 +312 24 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 6995 +310 24 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 6902 +309 24 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 6809 +308 24 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 6716 +306 24 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 6624 +305 24 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 6532 +304 24 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 6440 +302 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 6349 +301 23 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 6258 +299 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 6168 +298 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 6078 +297 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5988 +295 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5899 +294 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5810 +292 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5722 +291 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5634 +289 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5547 +288 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5460 +286 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5374 +284 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5288 +282 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5203 +281 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 5119 +280 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5034 +277 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4951 +276 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4868 +275 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4786 +273 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4704 +271 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4623 +270 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4462 +266 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4304 +262 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4149 +259 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3996 +255 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3846 +251 23 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3700 +248 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3556 +244 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3414 +239 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3277 +236 22 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3142 +232 22 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3010 +228 22 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2881 +224 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2756 +220 22 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2634 +230 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2512 +221 22 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2398 +216 22 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2286 +224 22 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2178 +207 22 0 | 2840 2840 0 248 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2072 +197 22 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1972 +191 22 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1875 +191 22 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1782 +183 22 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1693 +170 22 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1608 +165 22 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1527 +160 22 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1443 +147 21 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1369 +137 21 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1305 +140 22 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1238 +146 22 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1174 +141 22 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1093 +115 21 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1036 +111 21 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 980 +105 21 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 928 +101 21 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 879 +97 21 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 831 +92 22 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 786 +92 22 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 743 +92 22 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 699 +106 22 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 656 +101 22 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 598 +78 21 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 560 +74 21 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 525 +70 21 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 492 +67 21 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 460 +63 21 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 430 +60 21 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 402 +57 21 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 376 +54 21 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 350 +50 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 280 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 40 -16 24 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 43 -17 24 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 46 -18 24 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 49 -19 24 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 53 -19 24 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 57 -20 24 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 61 -21 24 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 65 -22 24 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 69 -24 24 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 74 -24 24 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 79 -25 24 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 84 -27 24 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 90 -27 24 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 96 -28 24 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 102 -29 24 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 108 -31 24 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 115 -32 24 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 122 -33 24 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 129 -35 24 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 137 -36 24 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 145 -37 24 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 153 -39 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 162 -40 23 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 171 -42 23 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 181 -43 23 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 191 -44 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 201 -46 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 212 -47 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 223 -49 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 235 -50 23 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 247 -52 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 260 -53 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 273 -55 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 287 -57 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 301 -59 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 316 -60 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 332 -61 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 347 -64 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 364 -65 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 381 -66 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 399 -68 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 417 -70 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 436 -71 23 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 475 -75 23 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 517 -79 23 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 562 -82 23 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 609 -86 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 659 -98 23 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 713 -98 23 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 788 -57 23 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 840 -65 23 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 875 -114 22 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 936 -113 22 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1018 -101 22 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1087 -107 22 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1159 -113 22 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1235 -117 22 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1315 -125 22 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1404 -126 22 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1491 -131 22 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1584 -140 22 0 | 0 0 0 241 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 1680 -153 22 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 1779 -160 22 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1883 -150 22 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1990 -165 22 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2087 -186 21 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2215 -179 21 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2331 -192 21 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 2458 -192 22 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 2582 -197 21 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 2709 -203 21 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 2840 -207 21 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 2973 -213 21 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3109 -218 21 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3247 -223 21 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 3389 -228 21 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 3533 -233 21 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 3680 -237 21 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 3829 -242 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 3981 -247 21 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4135 -251 21 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 4291 -256 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 4450 -259 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 4611 -263 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 4773 -267 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 4938 -271 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5105 -274 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 5273 -278 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 5443 -281 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 5615 -284 21 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 5789 -287 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 5963 -291 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 251 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 531 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 12079 +338 25 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11881 +338 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11682 +338 25 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11483 +337 25 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 11285 +337 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11087 +337 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10890 +337 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10692 +336 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10495 +336 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10299 +336 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10103 +335 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9907 +334 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9712 +334 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9518 +333 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9324 +332 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9131 +332 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8939 +331 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8747 +330 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8557 +329 24 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8367 +328 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8178 +326 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7991 +325 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7804 +323 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7619 +322 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7435 +321 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7252 +318 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7071 +317 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6891 +315 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6713 +313 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6537 +311 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6362 +309 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6189 +307 24 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6103 +305 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6017 +303 23 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 5932 +302 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5848 +301 23 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 5764 +300 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5681 +299 23 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5598 +297 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5515 +295 23 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5433 +294 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5352 +292 23 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5271 +291 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5191 +289 23 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5111 +287 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5032 +286 23 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 4953 +284 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4875 +282 23 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4798 +281 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4721 +279 23 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4569 +275 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4420 +272 23 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4273 +268 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4129 +264 23 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 3987 +260 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3848 +256 23 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3712 +252 23 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3578 +247 23 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3447 +242 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3319 +238 22 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3194 +234 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3072 +229 22 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2952 +224 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2836 +251 22 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2702 +228 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2591 +200 22 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2485 +196 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2398 +206 22 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2298 +202 22 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2201 +196 22 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2108 +188 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2018 +183 22 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1932 +181 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1849 +176 22 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1768 +169 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1691 +165 22 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1617 +160 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1546 +155 22 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1478 +149 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1413 +146 22 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1350 +141 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1290 +135 22 0 | 0 0 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1233 +132 22 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1178 +126 22 0 | 0 0 0 0 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1125 +149 22 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1075 +148 22 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1046 +167 22 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 999 +165 22 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 954 +164 22 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 911 +163 22 0 | 0 0 0 750 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 870 +161 22 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 830 +159 22 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 792 +157 22 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 756 +156 22 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 687 +151 22 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 625 +148 22 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 568 +143 22 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 516 +139 22 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 468 +134 22 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 425 +130 23 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 385 +124 23 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 349 +119 23 0 | 0 0 0 1000 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 317 +115 23 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 287 +109 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 260 +104 23 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 235 +99 23 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 213 +94 23 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 193 +89 23 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 175 +84 23 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 158 +79 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 5 -1 25 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 8 -1 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 9 -2 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 11 -2 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 13 -2 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 16 -2 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 18 -3 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 21 -3 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 25 -3 25 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 29 -4 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 33 -5 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 38 -5 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 44 -6 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 50 -7 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 57 -7 24 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 65 -8 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 73 -9 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 83 -10 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 93 -11 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 104 -13 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 117 -14 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 130 -16 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 145 -17 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 161 -18 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 178 -21 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 197 -22 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 217 -24 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 239 -26 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 263 -28 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 288 -30 24 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 315 -32 24 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 329 -34 24 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 343 -36 23 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 358 -37 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 374 -38 23 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 390 -39 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 407 -40 23 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 424 -42 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 441 -44 23 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 459 -45 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 478 -47 23 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 497 -48 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 517 -50 23 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 537 -52 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 558 -53 23 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 579 -55 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 601 -57 23 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 624 -58 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 647 -60 23 0 | 0 0 0 1500 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 695 -64 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 746 -67 23 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 799 -85 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 855 -94 23 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 922 -86 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 979 -90 23 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 1039 -95 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1102 -91 22 0 | 0 0 0 0 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 1168 -105 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1238 -99 22 0 | 0 0 0 0 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 1310 -107 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1386 -122 22 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 1465 -128 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1548 -134 22 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 1634 -145 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1724 -150 22 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 1817 -146 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 1914 -152 22 0 | 0 0 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 2013 -156 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2117 -172 22 0 | 0 0 0 0 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 2223 -168 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2334 -167 22 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 2447 -173 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 2554 -189 22 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 2674 -191 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 2833 -158 22 0 | 0 0 0 0 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 2960 -160 22 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3091 -161 22 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 3224 -162 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3360 -163 22 0 | 0 0 0 0 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 3498 -164 22 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 3638 -165 22 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 3781 -166 22 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 3925 -168 22 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 4072 -169 22 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4221 -171 22 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 4372 -172 22 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 4525 -174 22 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 4680 -175 22 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 4837 -176 22 0 | 0 0 0 0 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 4996 -178 22 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5156 -180 22 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 5318 -182 22 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 5482 -183 22 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 5813 -188 22 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6151 -191 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 6494 -196 22 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 6842 -200 22 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7194 -205 22 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 7551 -209 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 7911 -215 23 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8275 -220 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 8643 -224 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9013 -230 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9386 -235 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 9761 -240 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10139 -245 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 10519 -250 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 10901 -255 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11284 -260 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 12519 +338 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12322 +338 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12124 +337 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11928 +337 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11732 +337 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11536 +336 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11341 +336 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11146 +335 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10952 +334 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10759 +334 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10566 +333 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10374 +332 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10183 +331 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9992 +330 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9803 +329 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9614 +328 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9427 +327 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9240 +325 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9055 +324 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8871 +323 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8688 +321 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8506 +320 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8326 +318 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8147 +316 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7969 +314 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7793 +312 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7619 +311 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7446 +308 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7275 +306 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7105 +304 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6938 +302 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6772 +299 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6608 +297 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6445 +293 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6285 +291 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6127 +288 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5971 +286 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5817 +283 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5664 +279 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5515 +277 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5367 +273 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5221 +270 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5078 +267 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4798 +260 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4527 +252 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4266 +245 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4014 +229 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3787 +241 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3550 +232 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3324 +223 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3111 +215 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2908 +205 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2718 +198 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2538 +189 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2368 +182 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2209 +174 22 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2059 +165 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1919 +172 22 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1756 +139 22 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1627 +131 22 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1506 +124 22 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1393 +117 22 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1286 +110 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1187 +104 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1094 +98 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1007 +91 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 926 +86 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 851 +80 21 0 | 0 0 0 150 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 781 +75 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 716 +70 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 656 +66 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 600 +61 21 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 548 +57 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 500 +52 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 456 +48 21 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 416 +45 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 379 +42 21 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 344 +38 21 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 313 +36 21 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 284 +33 21 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 257 +30 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 150 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 15 -2 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 18 -2 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 20 -3 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 24 -3 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 28 -3 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 32 -4 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 37 -4 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 42 -5 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 48 -6 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 55 -6 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 62 -7 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 70 -8 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 79 -9 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 88 -10 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 99 -11 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 110 -12 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 123 -13 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 136 -15 24 0 | 0 0 0 150 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 151 -16 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 167 -17 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 184 -19 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 202 -20 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 222 -22 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 243 -24 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 265 -26 23 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 289 -28 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 315 -29 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 342 -32 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 371 -34 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 401 -36 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 434 -38 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 468 -41 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 504 -43 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 541 -47 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 581 -49 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 623 -52 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 667 -54 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 713 -57 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 760 -61 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 811 -63 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 863 -67 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 917 -70 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 974 -73 23 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1094 -80 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1223 -88 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1362 -95 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1510 -110 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1660 -121 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1823 -131 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1998 -140 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2183 -150 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2382 -158 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2590 -168 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 2810 -177 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3040 -186 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3279 -196 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 3530 -203 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 3790 -193 22 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4052 -201 22 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4323 -209 22 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 4602 -216 22 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 4889 -223 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5182 -230 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5483 -236 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 5790 -242 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6103 -249 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6422 -254 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 6747 -260 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7077 -265 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7412 -270 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 7752 -274 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8096 -279 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 8444 -283 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 8796 -288 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9152 -292 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 9512 -295 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 9875 -298 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10240 -302 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 10609 -304 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 10980 -307 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 11353 -310 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 150 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 300 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 9356 +322 27 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9183 +321 27 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9011 +319 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8841 +319 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8671 +317 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8503 +316 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8336 +314 26 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8171 +313 26 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8006 +311 26 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7843 +310 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7681 +308 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7521 +307 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7361 +305 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7204 +304 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7047 +301 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6892 +299 25 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6739 +298 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6587 +296 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6436 +293 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6287 +291 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6140 +290 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5994 +287 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5850 +286 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5707 +283 24 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5566 +281 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5288 +275 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5017 +270 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4753 +265 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4496 +259 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4246 +253 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4003 +247 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3768 +241 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3540 +235 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3319 +228 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3106 +211 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2911 +203 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2724 +196 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2545 +189 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2374 +182 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2211 +175 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2054 +167 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1906 +160 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1765 +153 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1631 +146 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1504 +139 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1384 +131 20 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1271 +125 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1164 +117 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1064 +110 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 971 +105 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 883 +98 19 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 801 +91 19 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 725 +85 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 654 +79 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 589 +74 19 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 529 +69 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 473 +63 18 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 422 +58 18 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 375 +53 18 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 332 +48 18 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 293 +44 18 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 258 +40 18 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 226 +36 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 0 444 -18 27 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 471 -19 27 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 499 -21 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 529 -21 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 559 -23 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 591 -24 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 624 -26 26 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 659 -27 26 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 694 -29 26 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 731 -30 26 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 769 -32 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 809 -33 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 849 -35 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 892 -36 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 935 -39 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 980 -41 25 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1027 -42 25 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1075 -44 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1124 -47 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1175 -49 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1228 -50 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1282 -53 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1338 -54 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1395 -57 24 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1454 -59 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1576 -65 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1705 -70 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1841 -75 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1984 -81 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2134 -87 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2291 -93 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2456 -99 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2628 -105 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2807 -112 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2994 -129 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3199 -137 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3412 -144 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3633 -151 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3862 -158 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4099 -165 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4342 -173 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4594 -180 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4853 -187 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5119 -194 20 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5392 -201 20 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5672 -209 20 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5959 -215 20 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6252 -223 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6552 -230 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6859 -235 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7171 -242 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7489 -249 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7813 -255 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8142 -261 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8477 -266 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8817 -271 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9161 -277 18 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9510 -282 18 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9863 -287 18 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10220 -292 18 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10581 -296 18 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10946 -300 18 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11314 -304 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 12730 +334 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12546 +334 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12363 +333 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12180 +333 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11998 +332 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11817 +331 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11637 +330 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11458 +330 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11280 +329 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11103 +329 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10927 +328 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10751 +327 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10577 +326 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10404 +326 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10231 +324 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10060 +323 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9890 +323 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9721 +322 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9552 +320 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9386 +320 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9220 +318 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9055 +317 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8891 +315 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8729 +314 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8568 +313 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8408 +312 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8249 +310 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8092 +309 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7935 +307 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7780 +305 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7627 +305 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7474 +302 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7323 +301 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7173 +299 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7025 +298 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6878 +296 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6732 +294 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6587 +291 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6444 +289 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6303 +288 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6163 +286 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6024 +284 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5887 +282 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5617 +278 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5352 +272 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5094 +268 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4842 +263 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4596 +257 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4357 +252 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4124 +247 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3897 +241 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3677 +235 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3464 +217 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3269 +210 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3082 +204 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2901 +198 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2727 +191 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2560 +185 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2399 +178 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2246 +172 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2099 +166 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1958 +159 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1824 +152 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1696 +146 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1574 +139 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1458 +132 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1349 +127 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1245 +120 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1147 +114 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1054 +108 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 967 +102 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 885 +96 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 808 +90 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 736 +85 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 669 +79 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 606 +74 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 548 +69 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 494 +64 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 444 +59 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 398 +54 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 356 +50 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 0 206 -6 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 222 -6 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 239 -7 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 256 -7 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 274 -8 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 293 -9 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 313 -10 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 334 -10 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 356 -11 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 379 -11 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 403 -12 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 427 -13 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 453 -14 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 480 -14 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 507 -16 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 536 -17 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 566 -17 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 597 -18 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 628 -20 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 662 -20 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 696 -22 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 731 -23 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 767 -25 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 805 -26 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 844 -27 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 884 -28 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 925 -30 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 968 -31 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1011 -33 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1056 -35 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1103 -35 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1150 -38 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1199 -39 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1249 -41 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1301 -42 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1354 -44 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1408 -46 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1463 -49 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1520 -51 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1579 -52 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1639 -54 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1700 -56 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1763 -58 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1893 -62 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2028 -68 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2170 -72 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2318 -77 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2472 -83 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2633 -88 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2800 -93 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2973 -99 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3153 -105 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3340 -123 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3545 -130 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3758 -136 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3977 -142 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4203 -149 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4436 -155 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4675 -162 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4922 -168 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5175 -174 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5434 -181 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5700 -188 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5972 -194 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6250 -201 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6534 -208 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 6825 -213 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7121 -220 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7423 -226 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7730 -232 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8043 -238 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8361 -244 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 8684 -250 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9012 -255 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9345 -261 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 9682 -266 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10024 -271 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10370 -276 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 10720 -281 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11074 -286 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11432 -290 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 12605 +319 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12431 +317 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12259 +316 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12087 +315 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11916 +313 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11746 +312 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11578 +312 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11410 +310 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11243 +309 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11077 +307 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10912 +306 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10748 +304 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10585 +303 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10423 +301 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10262 +300 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10102 +298 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9943 +296 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9786 +296 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9629 +294 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9473 +292 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9318 +290 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9165 +289 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9012 +286 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8861 +285 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8710 +283 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8561 +281 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8413 +279 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8266 +277 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8120 +275 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7975 +273 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7832 +272 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7689 +269 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7548 +268 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7408 +266 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7269 +264 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7131 +261 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6994 +259 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6858 +256 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6724 +254 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6591 +252 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6459 +250 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6199 +246 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5944 +241 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5693 +236 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5448 +231 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5208 +226 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4973 +221 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4743 +216 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4518 +210 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4299 +205 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4085 +200 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3891 +194 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3702 +189 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3519 +183 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3342 +178 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3170 +172 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3004 +167 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2843 +161 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2688 +155 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2538 +150 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2394 +144 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2255 +139 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2122 +134 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1993 +128 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1870 +123 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1752 +118 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 459 -21 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 485 -23 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 513 -24 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 541 -25 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 570 -27 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 600 -28 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 632 -28 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 664 -30 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 697 -31 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 731 -33 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 766 -34 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 802 -36 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 839 -37 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 877 -39 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 916 -40 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 956 -42 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 997 -44 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1040 -44 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1083 -46 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1127 -48 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1172 -50 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1219 -51 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1266 -54 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1315 -55 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1364 -57 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1415 -59 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1467 -61 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1520 -63 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1574 -65 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1629 -67 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1686 -68 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1743 -71 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1802 -72 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1862 -74 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1923 -76 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1985 -79 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2048 -81 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2112 -84 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2178 -86 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2245 -88 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2313 -90 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2453 -94 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2598 -99 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2747 -104 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2902 -109 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3062 -114 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3227 -119 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3397 -124 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3572 -130 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3753 -135 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3939 -140 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4145 -146 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4356 -151 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4573 -157 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4796 -162 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5024 -168 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5258 -173 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5497 -179 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5742 -185 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5992 -190 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6248 -196 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6509 -201 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6776 -206 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7047 -212 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7324 -217 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 7606 -222 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 11891 +307 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11731 +306 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11572 +305 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11413 +303 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11256 +302 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11099 +301 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10944 +300 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10789 +298 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10635 +296 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10482 +295 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10330 +293 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10179 +291 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10029 +290 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9880 +288 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9732 +287 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9585 +285 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9439 +284 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9294 +282 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9150 +281 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9006 +278 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8864 +277 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8723 +276 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8583 +274 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8443 +272 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8305 +270 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8167 +268 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8031 +266 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7896 +265 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7761 +262 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7628 +261 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7496 +259 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7364 +256 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7234 +255 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7105 +253 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6976 +250 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6723 +247 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6473 +242 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6228 +238 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5987 +233 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5751 +229 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5518 +224 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5290 +219 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5067 +215 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4848 +211 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4633 +205 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4439 +200 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4250 +196 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4066 +191 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3886 +186 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3712 +182 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3542 +177 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3377 +172 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3216 +166 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3060 +161 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2909 +156 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2763 +152 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2621 +146 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2484 +142 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2352 +137 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2223 +132 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 919 -34 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 959 -35 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1000 -36 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1041 -38 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1084 -39 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1127 -40 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1172 -41 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1217 -43 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1263 -45 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1310 -46 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1358 -48 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1407 -50 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1457 -51 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1508 -53 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1560 -54 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1613 -56 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1667 -57 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1722 -59 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1778 -60 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1834 -63 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1892 -64 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1951 -65 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2011 -67 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2071 -69 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2133 -71 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2195 -73 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2259 -75 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2324 -76 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2389 -79 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2456 -80 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2524 -82 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2592 -85 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2662 -86 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2733 -88 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2804 -91 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2951 -94 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3101 -99 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3256 -103 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3415 -108 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3579 -112 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3746 -117 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3918 -122 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4095 -126 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4276 -130 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4461 -136 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4667 -141 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4878 -145 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5094 -150 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5314 -155 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5540 -159 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5770 -164 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6005 -169 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6244 -175 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6488 -180 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6737 -185 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6991 -189 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7249 -195 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7512 -199 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7780 -204 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8051 -209 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 8463 +266 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8331 +264 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8200 +262 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8070 +260 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 7941 +259 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 7812 +256 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 7685 +255 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7558 +253 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7433 +251 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7184 +247 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 6939 +243 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 6698 +240 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6460 +236 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6226 +232 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 5995 +227 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 5769 +223 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5546 +219 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5327 +215 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5112 +210 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 4918 +206 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4729 +202 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4544 +197 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4363 +193 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4186 +188 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4014 +184 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3845 +179 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3681 +174 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3521 +170 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3366 +166 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3214 +161 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 2668 -75 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2736 -77 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2805 -79 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2875 -81 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2946 -82 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 3017 -85 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 3090 -86 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 3163 -88 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 3238 -90 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3389 -94 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3544 -98 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3703 -101 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3865 -105 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 4031 -109 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 4200 -114 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 4374 -118 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4551 -122 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4732 -126 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4917 -131 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 5123 -135 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 5334 -139 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5549 -144 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5768 -148 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5991 -153 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 6219 -157 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 6450 -162 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6686 -167 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6926 -171 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 7171 -175 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 7419 -180 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.16
MARKET TOTAL 1823 49890 +127
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED