HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUL-25 26000 128 83 22 109 83 1740 -33
C JUN-25 24600 111 57 21 122 47 104 -59
P JUN-25 23800 86 261 21 332 196 64 +63
C JUN-25 24000 77 214 21 236 196 906 -108
P JUL-25 21800 74 111 25 124 102 90 +24
C JUN-25 24400 68 92 21 146 77 150 -74
C JUN-25 24200 58 143 21 238 117 1053 -93
P JUN-25 22000 50 11 30 21 18 578 +4
P JUN-25 22200 46 16 29 26 24 307 +6
C JUN-25 23800 45 312 21 342 284 761 -133
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 JUN 2025, THURSDAY 13 JUN 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 11853 -195 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11653 -195 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11453 -195 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11253 -195 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 11053 -195 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10853 -195 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10653 -195 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10553 -195 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10453 -195 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10353 -195 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10253 -195 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 10153 -195 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 10053 -195 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9953 -195 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9853 -195 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9753 -195 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9653 -195 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9553 -195 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9453 -195 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9353 -195 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9253 -195 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 9153 -195 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 9053 -195 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8953 -195 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8853 -195 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8753 -195 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8653 -195 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8553 -195 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8453 -195 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8353 -195 0 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8253 -195 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 8153 -195 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 8053 -195 0 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7953 -195 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7853 -195 0 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7753 -195 0 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7653 -195 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7553 -195 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7453 -195 0 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7353 -195 0 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7253 -195 0 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 7153 -195 0 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 7053 -195 0 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6953 -195 0 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6853 -195 0 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6753 -195 0 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6653 -195 0 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6553 -195 0 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6453 -195 0 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6353 -195 0 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6253 -195 0 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 6153 -195 0 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 6053 -195 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5953 -195 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5853 -195 0 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5753 -195 0 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5653 -195 0 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5553 -195 0 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5453 -195 0 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5353 -195 0 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5253 -195 0 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 5153 -195 0 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 5053 -195 0 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4953 -195 0 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4853 -195 0 0 | 1389 1389 0 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4753 -195 0 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4653 -195 0 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4553 -195 0 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4453 -195 0 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4353 -195 0 0 | 1508 1452 0 718 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4253 -195 0 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 4153 -195 0 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 4053 -195 0 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3953 -195 0 0 | 1040 1040 0 5 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3853 -195 0 0 | 1145 997 0 760 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3653 -195 0 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3454 -194 40 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3254 -194 38 0 | 976 976 0 7 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3054 -195 35 0 | 1040 698 0 607 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2855 -194 36 0 | 2300 738 0 1 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2656 -193 35 0 | 994 611 0 40 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2457 -193 34 0 | 748 510 0 11 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2258 -193 32 0 | 923 462 0 11 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2060 -192 31 0 | 1013 823 0 3 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1864 -191 30 0 | 1057 555 0 1126 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1668 -190 29 0 | 881 305 0 51 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1475 -188 28 0 | 882 270 0 36 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1285 -185 27 0 | 1550 400 0 25 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1099 -182 26 0 | 872 367 0 14 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 916 -165 25 0 | 773 285 0 434 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 744 -156 24 0 | 837 170 0 75 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 576 -155 22 0 | 737 175 0 272 0
JUN-25 23600 C 0 0 0 0 0 | 399 399 399 432 -149 21 2 | 1320 133 2 669 0
JUN-25 23800 C 0 0 0 0 0 | 342 342 284 312 -133 21 45 | 571 99 45 761 -12
JUN-25 24000 C 0 0 0 0 0 | 230 236 196 214 -108 21 77 | 872 79 77 906 -28
JUN-25 24200 C 0 0 0 0 0 | 196 238 117 143 -93 21 58 | 1097 117 58 1053 +28
JUN-25 24400 C 0 0 0 0 0 | 146 146 77 92 -74 21 68 | 393 51 68 150 +36
JUN-25 24600 C 122 122 122 122 1 | 91 111 47 57 -59 21 110 | 322 42 111 104 +1
JUN-25 24800 C 88 89 88 89 6 | 53 53 44 34 -45 21 14 | 1080 44 20 240 +6
JUN-25 25000 C 0 0 0 0 0 | 22 22 22 20 -33 22 7 | 274 22 7 359 0
JUN-25 25200 C 0 0 0 0 0 | 26 26 26 11 -24 22 1 | 701 19 1 89 +1
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 6 -18 22 0 | 642 45 0 238 0
JUN-25 25600 C 0 0 0 0 0 | 8 8 8 3 -13 22 7 | 445 8 7 112 0
JUN-25 25800 C 14 14 14 14 1 | 0 0 0 2 -8 23 0 | 167 11 1 28 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 1 -6 23 0 | 135 18 0 1005 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 119 15 0 31 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 111 13 0 344 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 382 10 0 9 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 13 10 0 9 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 56 6 0 49 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 346 7 0 29 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 395 38 0 46 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 18 16 0 100 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
TOTAL CALL 8 | TOTAL CALL 389 | TOTAL CALL 397 13038 +32
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 149 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 75 73 0 100 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 92 59 0 150 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 1000 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 1395 353 0 18 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 1364 1364 0 207 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 300 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 790 785 0 161 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 981 981 0 7 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 322 322 0 1 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 220 10 0 2125 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 552 257 0 2304 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 457 272 0 5 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 967 967 0 4 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 1070 965 0 712 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 907 17 0 9 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 1315 330 0 201 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 827 345 0 7 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 759 650 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 687 20 0 807 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 1454 15 0 207 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 1458 23 0 333 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 810 139 0 17 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 1262 20 0 202 0
JUN-25 20000 P 0 0 0 0 0 | 6 6 6 1 0 45 5 | 1309 6 5 1764 +5
JUN-25 20200 P 0 0 0 0 0 | 7 7 7 1 0 42 22 | 1820 7 22 43 +6
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 456 5 0 358 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 654 11 0 220 0
JUN-25 20800 P 0 0 0 0 0 | 10 10 9 1 0 35 32 | 1214 9 32 1975 -15
JUN-25 21000 P 0 0 0 0 0 | 11 11 11 2 +1 36 14 | 900 11 14 355 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 1430 16 0 21 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 4 +2 34 0 | 319 19 0 59 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 6 +3 33 0 | 1179 22 0 125 0
JUN-25 21800 P 0 0 0 0 0 | 15 15 15 8 +3 32 5 | 901 10 5 107 0
JUN-25 22000 P 0 0 0 0 0 | 21 21 18 11 +4 30 50 | 1089 18 50 578 +50
JUN-25 22200 P 0 0 0 0 0 | 24 26 24 16 +6 29 46 | 1206 23 46 307 +46
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 23 +8 28 0 | 878 38 0 317 0
JUN-25 22600 P 0 0 0 0 0 | 32 32 32 32 +9 27 5 | 868 25 5 239 -5
JUN-25 22800 P 0 0 0 0 0 | 54 56 45 45 +12 26 17 | 970 28 17 65 -3
JUN-25 23000 P 0 0 0 0 0 | 52 76 52 64 +16 25 16 | 3650 34 16 302 -5
JUN-25 23200 P 0 0 0 0 0 | 102 105 88 92 +23 24 25 | 978 51 25 153 +4
JUN-25 23400 P 0 0 0 0 0 | 153 173 146 130 +30 23 29 | 948 70 29 504 +20
JUN-25 23600 P 0 0 0 0 0 | 185 235 184 185 +43 22 45 | 959 93 45 210 -8
JUN-25 23800 P 0 0 0 0 0 | 217 332 196 261 +63 21 86 | 919 130 86 64 +14
JUN-25 24000 P 0 0 0 0 0 | 316 403 316 364 +78 21 11 | 946 190 11 270 0
JUN-25 24200 P 0 0 0 0 0 | 425 425 425 494 +107 21 2 | 1053 280 2 772 +2
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 637 +120 21 0 | 1066 457 0 2 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 793 +134 20 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 972 +131 20 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 1166 +149 21 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1357 +169 21 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 1552 +176 21 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 1749 +182 21 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 1948 +186 21 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2148 +190 23 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2347 +191 0 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2547 +193 0 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 2747 +194 0 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 2947 +194 0 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3147 +194 0 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3347 +195 0 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3547 +195 0 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3747 +195 0 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 3947 +195 0 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4147 +195 0 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4347 +195 0 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4547 +195 0 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4747 +195 0 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 4947 +195 0 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5147 +195 0 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5347 +195 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5547 +195 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5747 +195 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 5947 +195 0 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6147 +195 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 410 | TOTAL PUT 410 18771 +111
| MONTH PUT/CALL RATIO 1.03
| MONTH TOTAL 807 31809 +143
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 8038 -197 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7938 -197 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7838 -197 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7738 -197 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7638 -197 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7538 -197 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7438 -197 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7338 -197 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7238 -197 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 7138 -197 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 7038 -197 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6938 -197 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6838 -197 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6738 -197 0 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6638 -197 0 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6539 -196 35 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6439 -196 34 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6339 -196 33 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6239 -196 33 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 6139 -196 32 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 6039 -196 32 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5939 -196 31 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5839 -197 31 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5740 -196 32 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5640 -196 31 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5540 -196 31 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5440 -196 30 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5341 -195 31 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5241 -195 30 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 5141 -196 30 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 5042 -195 30 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4942 -195 30 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4843 -194 30 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4744 -194 30 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4644 -194 29 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4545 -194 29 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4446 -193 29 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4347 -193 29 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4248 -193 28 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 4150 -191 29 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 4051 -191 28 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3953 -190 28 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3854 -191 28 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3659 -189 28 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3464 -187 27 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3270 -186 27 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 3078 -184 26 0 | 0 0 0 0 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2887 -182 26 0 | 0 0 0 0 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2698 -180 26 0 | 0 0 0 0 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2512 -177 25 0 | 968 936 0 14 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2329 -174 25 0 | 884 884 0 7 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2148 -171 25 0 | 977 977 0 7 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1972 -167 24 0 | 734 659 0 7 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1800 -163 24 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1632 -159 24 0 | 1127 1109 0 14 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1470 -155 23 0 | 1178 547 0 21 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1300 -164 22 0 | 0 0 0 0 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1150 -132 22 0 | 851 452 0 17 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 1010 -126 22 0 | 999 307 0 59 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 879 -120 21 0 | 886 561 0 26 0
JUL-25 23600 C 0 0 0 0 0 | 0 0 0 755 -117 21 0 | 743 339 0 41 0
JUL-25 23800 C 0 0 0 0 0 | 636 636 626 647 -116 21 5 | 791 323 5 25 +5
JUL-25 24000 C 0 0 0 0 0 | 665 665 558 552 -106 21 14 | 710 394 14 168 +14
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 466 -96 21 0 | 596 327 0 35 0
JUL-25 24400 C 0 0 0 0 0 | 399 399 399 392 -87 21 7 | 521 304 7 38 +7
JUL-25 24600 C 0 0 0 0 0 | 334 334 334 330 -77 21 7 | 441 291 7 67 +7
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 275 -68 21 0 | 355 128 0 55 0
JUL-25 25000 C 0 0 0 0 0 | 0 0 0 228 -61 21 0 | 392 109 0 277 0
JUL-25 25200 C 0 0 0 0 0 | 174 186 174 188 -54 21 8 | 297 96 8 34 -6
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 154 -48 21 0 | 234 84 0 84 0
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 125 -43 21 0 | 216 101 0 446 0
JUL-25 25800 C 0 0 0 0 0 | 100 102 100 101 -39 21 15 | 193 89 15 29 -11
JUL-25 26000 C 0 0 0 0 0 | 107 109 83 83 -33 22 128 | 181 79 128 1740 +126
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 67 -29 22 0 | 117 70 0 131 0
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 55 -26 22 0 | 112 71 0 21 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 43 -24 22 0 | 104 60 0 48 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 34 -20 22 0 | 78 72 0 15 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 27 -17 22 0 | 69 55 0 234 0
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 21 -14 22 0 | 0 0 0 0 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 16 -13 22 0 | 0 0 0 0 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 13 -10 22 0 | 0 0 0 0 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 10 -8 22 0 | 0 0 0 0 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 8 -7 23 0 | 0 0 0 0 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 5 -7 22 0 | 0 0 0 0 0
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 4 -6 22 0 | 0 0 0 0 0
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 3 -4 22 0 | 0 0 0 0 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 2 -4 22 0 | 0 0 0 0 0
JUL-25 29000 C 0 0 0 0 0 | 0 0 0 1 -4 21 0 | 0 0 0 0 0
JUL-25 29200 C 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 0 0 0 0 0
JUL-25 29400 C 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 184 | TOTAL CALL 184 3660 +142
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 44 0 | 0 0 0 0 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 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 28 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 27 0 | 0 0 0 0 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 212 206 0 21 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 4 +3 29 0 | 215 215 0 7 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 5 +4 29 0 | 236 227 0 28 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 6 +5 29 0 | 0 0 0 0 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 7 +5 29 0 | 0 0 0 0 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 8 +5 29 0 | 246 246 0 7 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 9 +5 29 0 | 0 0 0 0 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 10 +5 28 0 | 964 884 0 14 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 12 +6 29 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 13 +6 28 0 | 0 0 0 0 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 15 +6 28 0 | 974 974 0 7 0
JUL-25 20000 P 0 0 0 0 0 | 0 0 0 17 +7 28 0 | 994 994 0 7 0
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 21 +8 28 0 | 111 76 0 24 0
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 26 +9 27 0 | 126 97 0 21 0
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 33 +11 27 0 | 1000 79 0 31 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 41 +13 27 0 | 208 108 0 23 0
JUL-25 21000 P 0 0 0 0 0 | 60 69 60 51 +16 26 33 | 363 60 33 56 +26
JUL-25 21200 P 0 0 0 0 0 | 69 69 69 62 +18 26 7 | 440 69 7 27 -7
JUL-25 21400 P 0 0 0 0 0 | 80 80 80 76 +20 26 7 | 310 80 7 47 0
JUL-25 21600 P 0 0 0 0 0 | 107 107 103 93 +23 25 9 | 360 103 9 30 +2
JUL-25 21800 P 0 0 0 0 0 | 102 124 102 111 +24 25 74 | 419 102 74 90 +55
JUL-25 22000 P 0 0 0 0 0 | 146 146 135 131 +26 24 13 | 346 135 13 13 -4
JUL-25 22200 P 0 0 0 0 0 | 0 0 0 157 +32 24 0 | 975 109 0 107 0
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 188 +37 23 0 | 496 117 0 86 0
JUL-25 22600 P 0 0 0 0 0 | 235 235 235 225 +41 23 2 | 524 140 2 16 +2
JUL-25 22800 P 0 0 0 0 0 | 242 288 242 268 +46 22 7 | 1106 181 7 22 +7
JUL-25 23000 P 0 0 0 0 0 | 338 338 338 318 +51 22 7 | 763 209 7 92 +7
JUL-25 23200 P 0 0 0 0 0 | 401 401 401 375 +57 22 7 | 1275 401 7 95 +7
JUL-25 23400 P 0 0 0 0 0 | 474 474 474 444 +67 21 7 | 946 298 7 61 +7
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 525 +78 21 0 | 1082 362 0 90 0
JUL-25 23800 P 0 0 0 0 0 | 620 620 620 620 +91 21 1 | 1231 552 1 30 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 719 +95 21 0 | 881 537 0 9 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 834 +105 21 0 | 772 644 0 22 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 951 +106 21 0 | 792 792 0 2 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1086 +103 21 0 | 913 818 0 7 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1229 +109 21 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 1397 +131 21 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 1556 +141 21 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 1721 +147 22 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 1891 +153 22 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2067 +158 22 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2246 +163 22 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2429 +167 22 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2615 +171 22 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 2804 +174 22 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 2995 +177 22 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3188 +180 22 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3382 +183 22 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3578 +185 22 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3774 +187 22 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 3971 +188 22 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4169 +190 22 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4367 +191 22 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4566 +192 22 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4765 +193 22 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 4964 +193 22 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 5164 +194 23 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 5363 +194 22 0 | 0 0 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 5563 +195 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 174 | TOTAL PUT 174 1092 +102
| MONTH PUT/CALL RATIO 0.94
| MONTH TOTAL 358 4752 +244
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 6754 -193 30 0 | 0 0 0 0 0
AUG-25 17200 C 0 0 0 0 0 | 0 0 0 6655 -192 31 0 | 0 0 0 0 0
AUG-25 17300 C 0 0 0 0 0 | 0 0 0 6556 -191 31 0 | 0 0 0 0 0
AUG-25 17400 C 0 0 0 0 0 | 0 0 0 6456 -191 30 0 | 0 0 0 0 0
AUG-25 17500 C 0 0 0 0 0 | 0 0 0 6357 -191 30 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 6257 -191 30 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 6158 -191 30 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 6059 -190 30 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 5960 -190 30 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 5861 -189 30 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 5762 -189 29 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 5663 -189 29 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 5565 -187 29 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 5466 -187 29 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 5368 -186 29 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 5269 -186 29 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 5171 -185 29 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 5073 -185 28 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4975 -184 28 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 4878 -183 28 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 4780 -183 28 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4683 -182 28 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 4586 -181 28 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 4489 -180 28 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 4393 -179 28 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 4296 -178 27 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 4201 -176 27 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 4105 -176 27 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 4010 -174 27 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3915 -173 27 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 3726 -171 27 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 3539 -169 26 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 3354 -166 26 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 3171 -164 26 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2990 -161 25 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2813 -158 25 0 | 0 0 0 0 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2638 -155 25 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2466 -152 25 0 | 0 0 0 0 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 2298 -150 24 0 | 0 0 0 0 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 2134 -146 24 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1975 -143 24 0 | 1361 1361 0 1 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1820 -139 23 0 | 1291 1291 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1670 -136 23 0 | 1155 1155 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1508 -150 22 0 | 1062 1062 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1358 -132 22 0 | 0 0 0 0 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1236 -118 22 0 | 0 0 0 0 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1115 -111 22 0 | 0 0 0 0 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 996 -111 22 0 | 0 0 0 0 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 891 -111 21 0 | 0 0 0 0 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 793 -105 21 0 | 0 0 0 0 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 705 -99 21 0 | 0 0 0 0 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 625 -91 21 0 | 0 0 0 0 0
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 553 -86 21 0 | 0 0 0 0 0
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 486 -80 21 0 | 0 0 0 0 0
AUG-25 25000 C 0 0 0 0 0 | 0 0 0 427 -75 21 0 | 502 502 0 7 0
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 375 -69 21 0 | 0 0 0 0 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 328 -63 22 0 | 0 0 0 0 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 287 -58 22 0 | 0 0 0 0 0
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 252 -53 22 0 | 0 0 0 0 0
AUG-25 26000 C 0 0 0 0 0 | 0 0 0 219 -49 22 0 | 0 0 0 0 0
AUG-25 26200 C 0 0 0 0 0 | 0 0 0 191 -46 22 0 | 0 0 0 0 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 166 -43 22 0 | 342 338 0 14 0
AUG-25 26600 C 0 0 0 0 0 | 0 0 0 143 -40 22 0 | 0 0 0 0 0
AUG-25 26800 C 0 0 0 0 0 | 0 0 0 126 -35 22 0 | 0 0 0 0 0
AUG-25 27000 C 0 0 0 0 0 | 0 0 0 108 -33 22 0 | 0 0 0 0 0
AUG-25 27200 C 0 0 0 0 0 | 0 0 0 92 -31 22 0 | 0 0 0 0 0
AUG-25 27400 C 0 0 0 0 0 | 0 0 0 78 -29 22 0 | 0 0 0 0 0
AUG-25 27600 C 0 0 0 0 0 | 0 0 0 66 -26 22 0 | 0 0 0 0 0
AUG-25 27800 C 0 0 0 0 0 | 0 0 0 56 -24 22 0 | 0 0 0 0 0
AUG-25 28000 C 0 0 0 0 0 | 0 0 0 46 -23 22 0 | 0 0 0 0 0
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 39 -18 22 0 | 0 0 0 0 0
AUG-25 28400 C 0 0 0 0 0 | 0 0 0 33 -16 22 0 | 0 0 0 0 0
AUG-25 28600 C 0 0 0 0 0 | 0 0 0 27 -15 22 0 | 0 0 0 0 0
AUG-25 28800 C 0 0 0 0 0 | 0 0 0 23 -13 23 0 | 0 0 0 0 0
AUG-25 29000 C 0 0 0 0 0 | 0 0 0 19 -12 23 0 | 0 0 0 0 0
AUG-25 29200 C 0 0 0 0 0 | 0 0 0 16 -11 23 0 | 0 0 0 0 0
AUG-25 29400 C 0 0 0 0 0 | 0 0 0 13 -10 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 25 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 2 +1 28 0 | 0 0 0 0 0
AUG-25 17200 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 0 0 0 0 0
AUG-25 17300 P 0 0 0 0 0 | 0 0 0 4 +3 30 0 | 0 0 0 0 0
AUG-25 17400 P 0 0 0 0 0 | 0 0 0 5 +4 30 0 | 0 0 0 0 0
AUG-25 17500 P 0 0 0 0 0 | 0 0 0 6 +5 30 0 | 0 0 0 0 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 7 +6 30 0 | 0 0 0 0 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 8 +7 30 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 9 +7 30 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 10 +7 30 0 | 0 0 0 0 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 11 +7 30 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 12 +7 29 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 13 +7 29 0 | 0 0 0 0 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 15 +8 29 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 16 +8 29 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 18 +9 29 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 19 +9 29 0 | 0 0 0 0 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 21 +10 29 0 | 0 0 0 0 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 23 +10 28 0 | 0 0 0 0 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 25 +11 28 0 | 0 0 0 0 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 28 +12 28 0 | 0 0 0 0 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 30 +12 28 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 33 +13 28 0 | 0 0 0 0 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 36 +14 28 0 | 0 0 0 0 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 39 +15 28 0 | 0 0 0 0 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 43 +16 28 0 | 0 0 0 0 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 46 +17 27 0 | 0 0 0 0 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 51 +19 27 0 | 0 0 0 0 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 55 +19 27 0 | 0 0 0 0 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 60 +21 27 0 | 0 0 0 0 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 67 +24 27 0 | 0 0 0 0 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 78 +24 27 0 | 0 0 0 0 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 92 +27 26 0 | 0 0 0 0 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 107 +29 26 0 | 0 0 0 0 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 125 +33 26 0 | 218 218 0 1 0
AUG-25 21000 P 0 0 0 0 0 | 0 0 0 142 +32 26 0 | 295 238 0 8 0
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 162 +32 25 0 | 0 0 0 0 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 184 +33 25 0 | 0 0 0 0 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 210 +37 24 0 | 418 418 0 7 0
AUG-25 21800 P 0 0 0 0 0 | 0 0 0 241 +43 24 0 | 0 0 0 0 0
AUG-25 22000 P 0 0 0 0 0 | 0 0 0 276 +48 24 0 | 295 189 0 4 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 315 +50 23 0 | 0 0 0 0 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 358 +53 23 0 | 0 0 0 0 0
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 407 +57 23 0 | 0 0 0 0 0
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 461 +60 23 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 520 +63 22 0 | 0 0 0 0 0
AUG-25 23200 P 0 0 0 0 0 | 0 0 0 587 +67 22 0 | 0 0 0 0 0
AUG-25 23400 P 0 0 0 0 0 | 0 0 0 667 +76 22 0 | 0 0 0 0 0
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 753 +80 22 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 847 +88 22 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 951 +94 22 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 1061 +100 21 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 1174 +100 21 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 1301 +100 21 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 1435 +104 21 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 1590 +123 22 0 | 0 0 0 0 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 1736 +126 22 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 1888 +131 22 0 | 0 0 0 0 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 2045 +136 22 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 2207 +140 22 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 2372 +143 22 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 2542 +147 22 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 2716 +152 22 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 2893 +155 22 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 3072 +158 22 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 3254 +161 22 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 3439 +164 22 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 3626 +167 22 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 3814 +169 22 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 4004 +172 22 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 4196 +174 22 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 4389 +177 22 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 4583 +179 22 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 4777 +180 22 0 | 0 0 0 0 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 4973 +182 23 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 5169 +183 23 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 5366 +184 23 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 5563 +185 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 20 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 45 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 10182 -206 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10082 -206 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9982 -206 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9882 -206 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9783 -205 33 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9683 -205 33 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9583 -205 32 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9483 -205 32 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9383 -205 31 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9283 -205 31 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9183 -205 31 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9083 -206 30 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8983 -206 30 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8884 -205 31 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8784 -205 31 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8684 -205 30 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8584 -205 30 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8485 -204 31 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8385 -204 30 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8285 -205 30 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8185 -205 29 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8086 -204 30 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7986 -204 30 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7887 -203 30 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7787 -204 29 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7688 -203 30 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7588 -203 29 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7489 -203 29 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7390 -202 29 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7290 -203 29 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7191 -202 29 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7092 -202 29 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6993 -202 29 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6894 -201 29 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6795 -201 28 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6697 -200 29 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6598 -200 28 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6499 -200 28 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6401 -199 28 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6303 -198 28 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6204 -199 28 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6106 -198 28 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6009 -197 28 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5911 -196 28 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5813 -196 27 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5716 -195 27 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5619 -194 27 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5522 -194 27 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5425 -193 27 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5329 -192 27 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5232 -192 27 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5136 -191 27 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5041 -190 27 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4945 -189 27 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4850 -188 26 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4755 -188 26 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4661 -186 26 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4567 -185 26 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4473 -184 26 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4379 -184 26 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4286 -183 26 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4194 -181 26 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4102 -180 26 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4010 -180 26 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3919 -178 25 0 | 1835 1828 0 50 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3739 -175 25 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3560 -173 25 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3384 -171 25 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3211 -168 25 0 | 1557 1557 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3041 -165 24 0 | 1460 1460 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2874 -162 24 0 | 1368 1368 0 1 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2710 -159 24 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2549 -156 24 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2393 -153 24 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2240 -150 23 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2092 -146 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1948 -143 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1809 -139 23 0 | 0 0 0 220 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1658 -152 22 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1529 -119 22 0 | 1099 556 0 540 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1407 -115 22 0 | 485 485 0 5 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1293 -110 22 0 | 1803 1497 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1186 -111 22 0 | 515 453 0 5 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1083 -112 22 0 | 488 474 0 310 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 990 -103 22 0 | 760 423 0 11 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 901 -98 22 0 | 422 410 0 20 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 819 -95 22 0 | 431 431 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 743 -89 22 0 | 407 407 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 672 -85 22 0 | 0 0 0 900 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 611 -77 22 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 551 -76 22 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 501 -68 22 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 451 -65 22 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 407 -61 22 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 373 -52 22 0 | 688 688 0 1 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 336 -55 22 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 303 -52 22 0 | 683 628 0 100 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 271 -49 22 0 | 642 642 0 1 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 244 -45 22 0 | 559 559 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 219 -42 22 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 197 -40 23 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 177 -37 23 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 158 -26 23 0 | 161 161 0 30 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 140 -26 23 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 121 -28 23 0 | 0 0 0 350 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 107 -27 23 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 95 -24 23 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 84 -23 23 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 74 -21 23 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 65 -20 23 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 58 -18 23 0 | 0 0 0 0 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 51 -16 23 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 45 -15 23 0 | 0 0 0 0 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 39 -14 23 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 34 -13 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 33 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 31 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 2 +1 27 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 4 +3 28 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 5 +4 29 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 6 +5 29 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 7 +5 29 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 8 +5 29 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 9 +5 29 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 10 +5 29 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 11 +5 29 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 12 +5 29 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 13 +5 28 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 15 +6 29 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 16 +6 28 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 17 +6 28 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 19 +7 28 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 21 +8 28 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 22 +7 28 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 24 +8 28 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 27 +9 28 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 29 +10 28 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 31 +10 27 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 34 +11 27 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 37 +12 27 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 40 +12 27 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 43 +13 27 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 47 +14 27 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 50 +14 27 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 54 +15 27 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 59 +16 27 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 63 +17 27 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 68 +18 26 0 | 1347 1347 0 507 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 73 +18 26 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 79 +20 26 0 | 1437 1437 0 7 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 85 +21 26 0 | 1304 1304 0 7 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 91 +22 26 0 | 1527 1346 0 14 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 97 +22 26 0 | 1575 1390 0 14 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 104 +23 26 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 112 +25 26 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 120 +26 26 0 | 1528 1528 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 128 +26 26 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 141 +32 26 0 | 0 0 0 1475 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 161 +31 25 0 | 370 358 0 4 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 184 +34 25 0 | 407 395 0 4 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 208 +36 25 0 | 448 436 0 3 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 232 +35 25 0 | 1849 354 0 2 0
SEP-25 21000 P 0 0 0 0 0 | 283 283 283 258 +34 24 1 | 1611 283 1 16 +1
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 288 +36 24 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 320 +39 24 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 357 +44 24 0 | 1188 1188 0 1 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 398 +48 23 0 | 1280 853 0 7 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 444 +52 23 0 | 1365 345 0 8 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 494 +57 23 0 | 1565 1474 0 2 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 549 +61 23 0 | 1599 1599 0 1 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 608 +65 22 0 | 0 0 0 320 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 671 +67 22 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 743 +73 22 0 | 0 0 0 250 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 821 +78 22 0 | 0 0 0 125 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 906 +83 22 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 997 +88 22 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1097 +93 22 0 | 0 0 0 300 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1202 +99 22 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1313 +103 22 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1427 +104 21 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1551 +100 21 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1682 +104 21 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1841 +132 22 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 1983 +133 22 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2129 +137 22 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2280 +141 22 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2434 +144 22 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2593 +149 22 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2755 +152 22 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 2920 +155 22 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3089 +159 22 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3260 +161 22 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3434 +164 22 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3611 +167 22 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3790 +170 22 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3971 +173 22 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4154 +175 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4339 +178 23 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4525 +179 23 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4713 +182 23 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 4902 +183 23 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5092 +185 23 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5283 +186 23 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5476 +188 23 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5669 +190 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5863 +191 23 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6057 +192 23 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6252 +193 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 4574 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 7233 +1
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 12316 -209 32 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12116 -209 31 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11916 -209 30 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11716 -210 30 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11516 -210 29 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11317 -209 30 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11117 -209 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10918 -209 30 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10718 -209 29 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10519 -208 29 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10320 -208 29 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10121 -208 29 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9922 -207 29 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9723 -207 29 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9524 -207 28 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9326 -207 28 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9128 -206 28 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8930 -206 28 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8832 -205 28 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8733 -205 28 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8634 -205 28 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8536 -204 28 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8437 -204 28 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8339 -204 28 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8241 -203 28 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8143 -203 27 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8045 -203 27 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7947 -202 27 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7850 -201 27 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7752 -201 27 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7655 -200 27 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7558 -200 27 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7461 -199 27 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7364 -199 27 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7267 -199 27 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7171 -198 27 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7074 -198 27 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6978 -197 27 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6882 -197 26 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6787 -196 26 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6691 -195 26 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6596 -195 26 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6501 -194 26 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6407 -193 26 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6313 -192 26 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6218 -192 26 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6125 -190 26 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6031 -190 26 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5938 -189 26 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5845 -189 26 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5753 -187 26 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5661 -186 26 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5569 -186 26 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5478 -185 25 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5387 -184 25 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5296 -183 25 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5206 -182 25 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5116 -182 25 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5027 -180 25 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4938 -180 25 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4850 -178 25 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4762 -177 25 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4675 -176 25 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4588 -175 25 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4501 -175 25 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4416 -173 25 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4330 -173 25 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4246 -171 25 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4078 -169 24 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3913 -167 24 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3751 -164 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3591 -161 24 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3434 -159 24 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3280 -156 24 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3128 -155 24 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2980 -152 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2836 -149 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2694 -147 23 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2556 -144 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2422 -141 23 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2291 -139 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2144 -156 22 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2027 -119 22 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1911 -115 22 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1796 -115 22 0 | 1521 1444 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1692 -108 22 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1590 -106 22 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1487 -111 22 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1400 -99 22 0 | 1654 1631 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1314 -95 22 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1225 -97 22 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1145 -82 22 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1071 -90 22 0 | 1315 985 0 155 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1000 -75 22 0 | 0 0 0 0 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 927 -85 22 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 866 -85 22 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 814 -73 22 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 769 -52 22 0 | 0 0 0 0 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 720 -67 22 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 672 -68 22 0 | 0 0 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 624 -67 22 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 584 -61 22 0 | 0 0 0 0 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 543 -58 22 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 506 -58 22 0 | 0 0 0 0 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 469 -57 22 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 440 -36 22 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 412 -32 22 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 382 -31 22 0 | 0 0 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 343 -41 22 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 317 -34 22 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 294 -31 22 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 271 -30 22 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 251 -28 22 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 231 -27 22 0 | 0 0 0 0 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 214 -24 22 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 197 -23 22 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 182 -21 22 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 167 -20 22 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 142 -17 22 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 120 -15 22 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 101 -13 22 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 86 -11 22 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 72 -10 22 0 | 155 100 0 200 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 61 -8 23 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 51 -7 23 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 43 -6 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 457 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 2 +1 29 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4 +3 29 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5 +3 29 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 6 +3 29 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 7 +3 29 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 8 +3 29 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 9 +3 28 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 11 +3 28 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 13 +4 28 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 15 +4 28 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 17 +5 28 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 18 +5 28 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 19 +5 28 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 21 +6 28 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 22 +6 28 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 24 +6 28 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 26 +7 28 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 28 +7 27 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 30 +7 27 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 32 +8 27 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 35 +9 27 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 37 +9 27 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 40 +10 27 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 43 +10 27 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 46 +11 27 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 49 +11 27 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 52 +11 27 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 56 +12 27 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 59 +12 27 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 63 +13 27 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 67 +13 26 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 72 +14 26 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 76 +15 26 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 81 +15 26 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 86 +16 26 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 92 +17 26 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 98 +18 26 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 103 +18 26 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 110 +20 26 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 116 +20 26 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 123 +21 26 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 130 +21 26 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 138 +23 26 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 146 +24 26 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 154 +24 26 0 | 255 255 0 15 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 163 +25 25 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 172 +26 25 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 181 +27 25 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 191 +28 25 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 201 +28 25 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 212 +30 25 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 223 +30 25 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 235 +32 25 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 247 +33 25 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 260 +34 25 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 273 +35 25 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 286 +35 25 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 301 +37 25 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 315 +37 25 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 331 +39 25 0 | 470 470 0 350 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 374 +52 25 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 405 +47 24 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 433 +44 24 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 470 +42 24 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 508 +45 24 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 551 +48 23 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 596 +49 23 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 646 +53 23 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 699 +58 23 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 760 +64 23 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 817 +65 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 887 +71 22 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 951 +67 22 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1030 +77 22 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1109 +77 22 0 | 1240 1240 0 30 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1191 +79 22 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1278 +86 22 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1360 +78 22 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1465 +89 22 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1564 +89 22 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1677 +103 22 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1789 +112 22 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1905 +99 22 0 | 1635 1620 0 25 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2026 +104 22 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2166 +122 22 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2297 +127 22 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2431 +130 22 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2570 +135 22 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2711 +138 22 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 2856 +142 22 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3004 +145 22 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3155 +149 22 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3308 +151 22 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3465 +155 22 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3624 +158 22 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3786 +161 22 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3950 +164 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4116 +166 22 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4285 +169 22 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4456 +172 22 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4628 +174 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4802 +176 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4979 +179 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5156 +180 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5336 +182 22 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5516 +183 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5699 +186 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5882 +187 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6067 +189 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6252 +190 22 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6627 +193 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7005 +195 22 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7386 +197 22 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7771 +199 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8157 +200 22 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8546 +202 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8936 +203 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9328 +204 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1843 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2300 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 8235 -181 26 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 8138 -181 26 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 8043 -180 26 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 7947 -179 26 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 7852 -178 26 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 7756 -178 26 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 7662 -177 26 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 7567 -176 25 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 7472 -176 25 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 7378 -175 25 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 7284 -174 25 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 7191 -173 25 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 7097 -173 25 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 7004 -172 25 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 6912 -170 25 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 6819 -170 25 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 6727 -169 25 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 6635 -168 25 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 6544 -167 25 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 6453 -166 25 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 6362 -165 25 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 6272 -164 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 6182 -163 25 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 6092 -163 25 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 6003 -162 25 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5914 -161 25 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5826 -160 25 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5738 -159 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5650 -158 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5563 -157 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5477 -156 24 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5391 -155 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5305 -154 24 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5220 -153 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5135 -152 24 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5051 -151 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4968 -150 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4885 -149 24 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4802 -148 24 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4720 -147 24 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4639 -146 24 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4558 -145 24 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4478 -144 24 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4319 -142 24 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4163 -140 24 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4010 -137 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3859 -135 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3710 -134 23 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3565 -132 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3422 -130 23 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3282 -128 23 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3145 -126 23 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3011 -125 23 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2880 -123 23 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2752 -121 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2628 -119 22 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2463 -161 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2347 -128 22 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2235 -123 22 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2127 -119 22 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2033 -107 22 0 | 2840 2840 0 248 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1938 -102 22 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1835 -107 22 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1742 -103 22 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1651 -102 22 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1571 -93 22 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1478 -101 21 0 | 1645 1645 0 5 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1401 -97 21 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1329 -91 21 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1262 -80 21 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1192 -87 21 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1131 -73 21 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1078 -74 22 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1018 -69 22 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 965 -65 22 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 913 -61 22 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 864 -58 22 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 817 -56 22 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 773 -52 22 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 732 -48 22 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 689 -65 22 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 655 -59 22 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 633 -43 22 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 598 -41 22 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 564 -39 22 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 532 -38 22 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 502 -35 22 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 473 -34 22 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 446 -32 22 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 420 -31 22 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 396 -29 22 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 373 -27 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 285 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 63 +15 26 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 66 +15 26 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 71 +16 26 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 75 +17 26 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 80 +18 26 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 84 +18 26 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 90 +19 26 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 95 +20 25 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 100 +20 25 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 106 +21 25 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 112 +22 25 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 119 +23 25 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 125 +23 25 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 132 +24 25 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 140 +26 25 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 147 +26 25 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 155 +27 25 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 163 +28 25 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 172 +29 25 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 181 +30 25 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 190 +31 25 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 200 +32 25 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 210 +33 25 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 220 +33 25 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 231 +34 25 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 242 +35 25 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 254 +36 25 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 266 +37 24 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 278 +38 24 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 291 +39 24 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 305 +40 24 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 319 +41 24 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 333 +42 24 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 348 +43 24 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 363 +44 24 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 379 +45 24 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 396 +46 24 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 413 +47 24 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 430 +48 24 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 448 +49 24 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 467 +50 24 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 486 +51 24 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 506 +52 24 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 547 +54 24 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 591 +56 24 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 638 +59 23 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 687 +61 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 746 +70 23 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 794 +65 23 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 849 +53 23 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 905 +78 23 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 968 +83 23 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1030 +84 23 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1100 +70 23 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1172 +76 22 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1238 +68 22 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1320 +72 22 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1398 +70 22 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1493 +88 22 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1584 +89 22 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1680 +95 22 0 | 0 0 0 241 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 1781 +91 22 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 1885 +102 22 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1977 +84 22 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2103 +113 22 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2214 +101 22 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2334 +107 22 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2465 +118 22 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 2593 +117 22 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 2724 +120 22 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 2857 +123 22 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 2994 +126 22 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3133 +128 22 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3275 +131 22 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3420 +134 22 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 3567 +137 22 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 3717 +140 22 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 3869 +142 22 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4023 +144 22 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4179 +146 22 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4338 +149 22 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 4499 +151 22 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 4661 +152 22 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 4826 +155 22 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 4992 +157 22 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5160 +158 22 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5330 +161 22 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 5501 +162 22 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 5674 +164 22 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 5848 +165 22 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6024 +167 22 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6201 +169 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 251 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 536 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 11874 -191 27 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11675 -191 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11477 -191 26 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11279 -190 26 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 11082 -189 26 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10884 -189 26 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10687 -188 26 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10491 -187 26 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10295 -186 26 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10099 -185 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9904 -184 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9710 -182 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9516 -181 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9323 -180 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9130 -179 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8938 -178 25 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8748 -175 25 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8557 -175 25 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8368 -173 25 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8180 -171 25 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7993 -169 25 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7807 -168 25 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7622 -166 25 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7439 -164 25 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7256 -163 25 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7076 -160 25 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6896 -158 25 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6718 -156 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6542 -154 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6367 -152 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6194 -150 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6023 -148 24 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 5938 -147 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5853 -146 24 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 5769 -145 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5685 -145 24 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 5602 -144 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5520 -142 24 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5438 -141 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5356 -141 24 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5275 -140 24 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5195 -138 24 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5115 -137 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5035 -137 24 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 4957 -135 24 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4878 -135 24 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 4800 -134 24 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4723 -133 23 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4647 -132 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4571 -131 23 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4421 -129 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4273 -128 23 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4127 -127 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3985 -124 23 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 3845 -123 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3707 -122 23 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3572 -120 23 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3440 -119 23 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3310 -118 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3184 -116 23 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3060 -115 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2939 -113 22 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2820 -113 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2645 -171 22 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2534 -121 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2428 -118 22 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2351 -88 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2243 -121 22 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2155 -110 22 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2052 -116 22 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1966 -110 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1875 -111 22 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1790 -109 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1712 -104 22 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1633 -103 21 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1560 -101 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1488 -99 21 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1421 -96 21 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1357 -92 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1294 -90 22 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1235 -86 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1177 -82 22 0 | 0 0 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1123 -82 22 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1071 -89 22 0 | 0 0 0 0 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1022 -86 22 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 967 -73 22 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 918 -55 22 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 871 -53 22 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 826 -51 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 783 -48 21 0 | 0 0 0 1000 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 742 -46 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 703 -44 21 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 665 -43 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 629 -41 21 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 595 -39 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 563 -37 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 531 -36 21 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 502 -34 21 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 447 -31 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 397 -28 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 353 -25 21 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 312 -23 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 276 -21 21 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 244 -18 21 0 | 0 0 0 1000 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 215 -16 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 189 -15 21 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 166 -13 21 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 145 -12 21 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 127 -11 21 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 111 -9 21 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 97 -8 21 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 84 -8 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3000 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 9 +4 27 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 10 +4 26 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 12 +4 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 14 +5 26 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 17 +6 26 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 19 +6 26 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 22 +7 26 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 26 +8 26 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 30 +9 26 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 34 +10 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 39 +11 26 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 45 +13 26 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 51 +14 26 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 58 +15 26 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 65 +16 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 73 +17 25 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 83 +20 25 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 92 +20 25 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 103 +22 25 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 115 +24 25 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 128 +26 25 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 142 +27 25 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 157 +29 25 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 174 +31 25 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 191 +32 25 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 211 +35 25 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 231 +37 25 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 253 +39 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 277 +41 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 302 +43 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 329 +45 24 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 358 +47 24 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 373 +48 24 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 388 +49 24 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 404 +50 24 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 420 +50 24 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 437 +51 24 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 455 +53 24 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 473 +54 24 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 491 +54 24 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 510 +55 24 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 530 +57 24 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 550 +58 24 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 570 +58 24 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 592 +60 24 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 613 +60 24 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 635 +61 24 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 658 +62 23 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 682 +63 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 706 +64 23 0 | 0 0 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 756 +66 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 808 +67 23 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 862 +68 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 935 +86 23 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 991 +58 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1051 +60 23 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 1116 +65 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1182 +68 23 0 | 0 0 0 0 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 1239 +61 23 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1323 +75 23 0 | 0 0 0 0 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 1402 +72 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1481 +84 23 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 1563 +90 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1649 +93 22 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 1738 +95 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1835 +103 22 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 1915 +89 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2015 +93 22 0 | 0 0 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 2121 +98 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2225 +98 22 0 | 0 0 0 0 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 2336 +103 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2464 +110 22 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 2557 +96 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 2679 +110 22 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 2794 +104 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 2919 +113 22 0 | 0 0 0 0 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 3046 +116 22 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3176 +118 22 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 3308 +121 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3443 +123 22 0 | 0 0 0 0 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 3580 +126 22 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 3720 +128 22 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 3862 +131 22 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4007 +134 22 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 4153 +135 22 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4302 +138 22 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 4453 +140 22 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 4606 +142 22 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 4761 +144 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 4918 +147 21 0 | 0 0 0 0 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 5077 +149 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5238 +151 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 5400 +152 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 5564 +154 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 5730 +156 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 5898 +158 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 6066 +159 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6237 +161 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 6582 +164 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 6932 +167 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7288 +170 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 7647 +172 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8011 +174 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8379 +177 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 8750 +179 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9124 +180 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9501 +182 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 9880 +183 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10262 +184 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 10646 +186 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11032 +187 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11419 +187 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2250 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 5250 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 12310 -194 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12113 -193 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11916 -193 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11720 -193 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11524 -193 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11328 -193 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11133 -193 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10939 -192 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10745 -192 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10552 -191 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10360 -191 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10168 -191 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9978 -190 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9788 -189 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9599 -189 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9411 -188 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9225 -187 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9039 -186 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8854 -186 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8671 -185 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8489 -184 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8308 -183 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8129 -182 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7951 -181 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7775 -180 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7600 -179 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7427 -177 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7255 -176 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7085 -175 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6917 -174 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6751 -172 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6586 -171 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6424 -169 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6263 -168 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6105 -166 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5948 -165 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5794 -163 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5641 -161 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5491 -159 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5343 -158 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5197 -156 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5054 -153 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4912 -152 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4637 -148 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4371 -143 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4114 -139 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3867 -135 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3617 -142 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3387 -134 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3167 -129 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2959 -123 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2762 -118 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2576 -113 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2400 -108 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2235 -104 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2081 -99 22 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1936 -95 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1801 -91 22 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1667 -80 22 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1543 -76 22 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1427 -71 22 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1317 -68 22 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1215 -64 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1120 -60 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1031 -57 22 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 948 -53 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 871 -50 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 799 -47 21 0 | 0 0 0 150 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 732 -44 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 670 -41 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 613 -38 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 560 -36 21 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 511 -33 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 466 -31 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 425 -28 21 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 386 -27 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 351 -25 21 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 319 -22 21 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 289 -21 21 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 262 -19 21 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 237 -18 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 16 +1 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 19 +2 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 22 +2 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 26 +2 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 30 +2 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 34 +2 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 39 +2 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 45 +3 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 51 +3 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 58 +4 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 66 +4 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 74 +4 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 84 +5 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 94 +6 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 105 +6 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 117 +7 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 131 +8 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 145 +9 24 0 | 0 0 0 150 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 160 +9 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 177 +10 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 195 +11 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 214 +12 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 235 +13 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 257 +14 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 281 +15 24 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 306 +16 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 333 +18 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 361 +19 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 391 +20 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 423 +21 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 457 +23 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 492 +24 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 530 +26 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 569 +27 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 611 +29 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 654 +30 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 700 +32 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 747 +34 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 797 +36 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 849 +37 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 903 +39 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 960 +42 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1018 +43 23 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1143 +47 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1277 +52 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1420 +56 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1573 +60 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1745 +72 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1913 +76 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2093 +81 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2285 +87 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2487 +90 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2701 +96 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 2925 +100 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3162 +107 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3407 +111 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 3661 +113 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 3926 +117 22 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4173 +115 22 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4449 +119 22 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 4733 +124 22 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5023 +127 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5321 +131 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5626 +135 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 5937 +138 22 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6254 +142 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6577 +145 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 6905 +148 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7238 +151 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7576 +154 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 7919 +157 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8266 +159 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 8617 +162 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 8972 +164 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9331 +167 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 9692 +168 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10057 +170 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10425 +173 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 10795 +174 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11168 +176 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 11543 +177 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 9165 -176 27 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8993 -175 27 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8822 -175 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8653 -173 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8484 -173 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8317 -172 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8152 -170 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7987 -169 26 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7824 -168 26 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7662 -166 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7501 -166 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7342 -164 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7184 -163 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7028 -161 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6873 -160 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6720 -158 25 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6568 -157 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6417 -156 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6268 -154 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6121 -152 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5975 -151 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5831 -149 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5688 -148 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5547 -146 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5407 -145 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5134 -141 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4867 -137 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4606 -134 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4353 -130 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4107 -127 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3869 -122 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3637 -119 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3414 -114 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3197 -110 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2989 -106 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2799 -101 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2616 -98 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2442 -93 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2275 -89 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2116 -85 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1964 -81 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1820 -77 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1683 -73 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1554 -69 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1431 -65 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1315 -62 20 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1206 -58 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1104 -54 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1007 -51 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 917 -48 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 833 -45 19 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 755 -41 19 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 682 -38 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 615 -35 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 553 -32 19 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 495 -30 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 442 -27 18 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 394 -24 18 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 349 -23 18 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 309 -20 18 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 272 -19 18 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 239 -17 18 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 209 -15 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 462 +19 27 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 490 +20 27 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 519 +20 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 550 +22 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 581 +22 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 614 +23 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 649 +25 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 684 +26 26 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 721 +27 26 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 759 +29 26 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 798 +29 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 839 +31 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 881 +32 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 925 +34 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 970 +35 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1017 +37 25 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1065 +38 25 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1114 +39 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1165 +41 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1218 +43 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1272 +44 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1328 +46 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1385 +47 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1444 +49 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1504 +50 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1631 +54 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1764 +58 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1903 +61 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2050 +65 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2204 +68 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2366 +73 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2534 +76 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2711 +81 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2894 +85 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3086 +89 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3296 +94 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3513 +97 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3739 +102 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3972 +106 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4213 +110 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4461 +114 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4717 +118 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4980 +122 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5251 +126 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5528 +130 20 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5812 +133 20 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6103 +137 20 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6401 +141 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6704 +144 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7014 +147 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7330 +150 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7652 +154 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7979 +157 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8312 +160 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8650 +163 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8992 +165 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9339 +168 18 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9691 +171 18 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10046 +172 18 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10406 +175 18 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10769 +176 18 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11136 +178 18 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11506 +180 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 12528 -188 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12345 -187 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12162 -186 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11980 -186 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11799 -185 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11619 -184 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11439 -184 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11261 -183 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11083 -183 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10907 -182 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10731 -181 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10557 -180 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10383 -180 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10211 -178 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10040 -177 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9869 -177 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9700 -175 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9532 -174 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9365 -173 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9199 -172 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9034 -172 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8870 -171 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8708 -169 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8547 -168 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8387 -167 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8228 -166 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8071 -164 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7914 -164 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7759 -163 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7606 -161 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7453 -160 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7302 -159 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7152 -157 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7004 -156 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6857 -154 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6711 -153 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6567 -152 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6424 -150 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6283 -148 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6143 -147 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6004 -146 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5867 -144 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5732 -142 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5465 -139 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5204 -136 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4950 -132 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4701 -129 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4459 -126 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4224 -122 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3994 -119 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3772 -114 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3556 -111 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3347 -107 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3156 -103 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2972 -100 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2796 -96 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2626 -92 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2463 -88 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2306 -85 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2157 -81 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2013 -78 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1877 -73 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1746 -70 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1622 -67 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1504 -63 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1392 -60 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1286 -57 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1186 -53 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1091 -50 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1002 -47 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 918 -44 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 839 -41 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 765 -39 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 696 -36 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 632 -33 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 572 -31 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 516 -29 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 465 -26 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 417 -24 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 374 -22 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 333 -20 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 214 +8 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 231 +9 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 248 +10 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 266 +10 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 285 +11 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 305 +12 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 325 +12 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 347 +13 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 369 +13 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 393 +14 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 417 +15 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 443 +16 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 469 +16 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 497 +18 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 526 +19 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 555 +19 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 586 +21 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 618 +22 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 651 +23 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 685 +24 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 720 +24 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 756 +25 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 794 +27 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 833 +28 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 873 +29 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 914 +30 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 957 +32 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1000 +32 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1045 +33 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1092 +35 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1139 +36 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1188 +37 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1238 +39 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1290 +40 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1343 +42 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1397 +43 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1453 +44 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1510 +46 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1569 +48 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1629 +49 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1690 +50 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1753 +52 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1818 +54 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1951 +57 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2090 +60 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2236 +64 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2387 +67 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2545 +70 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2710 +74 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2880 +77 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3058 +82 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3242 +85 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3433 +89 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3642 +93 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3858 +96 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4082 +100 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4312 +104 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4549 +108 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4792 +111 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5043 +115 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5299 +118 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5563 +123 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5832 +126 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6108 +129 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6390 +133 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6678 +136 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 6972 +139 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7272 +143 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7577 +146 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7888 +149 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8204 +152 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8525 +155 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 8851 +157 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9182 +160 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9518 +163 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 9858 +165 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10202 +167 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10551 +170 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 10903 +172 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11260 +174 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11619 +176 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 12409 -182 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12236 -181 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12064 -181 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11894 -179 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11724 -178 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11555 -178 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11387 -177 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11220 -176 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11054 -175 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10889 -174 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10725 -173 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10562 -172 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10400 -172 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10239 -171 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10079 -170 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9920 -169 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9762 -168 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9605 -167 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9450 -166 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9295 -165 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9142 -163 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8989 -163 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8838 -161 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8688 -160 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8538 -160 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8390 -159 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8243 -157 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8098 -155 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7953 -155 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7810 -153 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7667 -152 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7526 -151 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7386 -150 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7247 -149 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7110 -147 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6973 -146 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6838 -144 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6704 -143 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6571 -141 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6439 -140 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6309 -139 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6052 -136 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5799 -134 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5552 -130 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5310 -127 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5073 -124 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4841 -122 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4615 -118 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4394 -115 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4178 -112 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3968 -108 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3777 -105 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3592 -101 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3412 -99 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3238 -96 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3070 -92 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2907 -89 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2750 -86 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2598 -83 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2452 -80 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2311 -77 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2176 -73 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2045 -71 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1920 -68 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1800 -65 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1685 -62 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 0 473 +14 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 500 +15 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 528 +15 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 558 +17 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 588 +18 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 619 +18 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 651 +19 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 684 +20 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 718 +21 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 753 +22 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 789 +23 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 826 +24 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 864 +24 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 903 +25 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 943 +26 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 984 +27 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1026 +28 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1069 +29 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1114 +30 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1159 +31 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1206 +33 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1253 +33 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1302 +35 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1352 +36 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1402 +36 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1454 +37 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1507 +39 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1562 +41 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1617 +41 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1674 +43 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1731 +44 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1790 +45 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1850 +46 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1911 +47 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1974 +49 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2037 +50 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2102 +52 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2168 +53 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2235 +55 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2303 +56 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2373 +57 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2516 +60 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2663 +62 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2816 +66 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2974 +69 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3137 +72 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3305 +74 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3479 +78 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3658 +81 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3842 +84 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4032 +88 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4241 +91 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4456 +95 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4676 +97 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4902 +100 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5134 +104 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5371 +107 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5614 +110 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5862 +113 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6116 +116 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6375 +119 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6640 +123 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6909 +125 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7184 +128 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7464 +131 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 7749 +134 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
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 11705 -173 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11546 -172 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11387 -172 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11230 -170 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11073 -170 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10918 -168 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10763 -168 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10609 -167 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10457 -166 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10305 -165 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10154 -164 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10004 -163 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9855 -162 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9707 -161 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9560 -160 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9414 -159 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9269 -158 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9125 -157 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8982 -156 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8840 -155 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8699 -154 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8559 -152 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8420 -151 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8282 -150 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8144 -149 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8008 -148 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7873 -147 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7739 -146 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7606 -144 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7474 -143 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7343 -142 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7213 -141 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7084 -139 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6956 -138 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6829 -137 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6578 -135 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6332 -131 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6089 -129 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5851 -127 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5618 -123 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5388 -121 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5164 -118 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4943 -115 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4727 -112 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4516 -109 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4325 -106 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4139 -103 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3958 -100 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3781 -98 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3610 -95 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3443 -92 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3281 -89 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3123 -87 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2971 -83 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2823 -81 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2679 -78 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2541 -75 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2406 -73 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2277 -70 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2152 -67 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 0 943 +23 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 984 +24 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1025 +24 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1068 +26 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1111 +26 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1156 +28 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1201 +28 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1247 +29 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1295 +30 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1343 +31 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1392 +32 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1442 +33 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1493 +34 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1545 +35 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1598 +36 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1652 +37 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1707 +38 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1763 +39 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1820 +40 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1878 +41 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1937 +42 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1997 +44 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2058 +45 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2120 +46 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2182 +47 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2246 +48 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2311 +49 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2377 +50 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2444 +52 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2512 +53 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2581 +54 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2651 +55 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2722 +57 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2794 +58 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2867 +59 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3016 +61 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3170 +65 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3327 +67 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3489 +69 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3656 +73 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3826 +75 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4002 +78 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4181 +81 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4365 +84 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4554 +87 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4763 +90 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4977 +93 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5196 +96 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5419 +98 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5648 +101 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5881 +104 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6119 +107 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6361 +109 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6609 +113 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6861 +115 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7117 +118 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7379 +121 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7644 +123 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7915 +126 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8190 +129 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 8307 -145 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8176 -144 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8047 -142 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 7918 -141 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 7790 -140 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 7663 -139 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 7536 -138 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7411 -137 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7287 -135 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7041 -133 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 6798 -131 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 6560 -128 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6324 -126 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6093 -123 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 5865 -121 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 5642 -118 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5422 -115 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5205 -114 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 4993 -111 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 4803 -107 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4616 -105 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4434 -102 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4256 -100 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4082 -97 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 3912 -95 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3747 -92 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3586 -89 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3429 -86 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3276 -84 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3127 -82 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 2982 -79 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 2842 -76 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2705 -74 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 2723 +51 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2792 +52 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2863 +54 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2934 +55 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 3006 +56 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 3079 +57 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 3152 +58 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 3227 +59 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 3303 +61 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3457 +63 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3614 +65 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3776 +68 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3940 +70 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 4109 +73 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 4281 +75 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 4458 +78 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4638 +81 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4821 +82 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 5009 +85 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 5219 +89 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 5432 +91 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5650 +94 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5872 +96 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 6098 +99 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 6328 +101 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 6563 +104 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6802 +107 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 7045 +110 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 7292 +112 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 7543 +114 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7798 +117 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 8058 +120 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 8321 +122 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 1.00
MARKET TOTAL 1166 52225 +388
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED