HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JUN-25 22600 960 0 0 1 1 1176 -15
C JUN-25 27200 880 0 0 1 1 895 -1
P JUN-25 22800 246 0 0 5 1 326 -25
P JUN-25 23000 192 0 0 6 1 541 -47
P JUN-25 23200 171 0 0 31 1 173 -95
C JUL-25 23600 126 459 19 417 404 159 +98
C JUL-25 23800 122 372 19 313 313 147 +65
C JUL-25 24000 119 302 19 288 241 212 +71
C JUL-25 24200 107 242 19 201 191 120 +59
C SEP-25 25000 100 415 21 396 373 100 +60
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
19 JUN 2025, THURSDAY 20 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 0 -11229 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 0 -11029 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 0 -10829 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 0 -10629 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 0 -10429 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 0 -10229 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 0 -10029 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 0 -9929 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 0 -9829 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 0 -9729 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 0 -9629 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 0 -9529 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 0 -9429 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 0 -9329 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 0 -9229 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 0 -9129 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 0 -9029 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 0 -8929 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 0 -8829 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 0 -8729 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 0 -8629 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 0 -8529 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 0 -8429 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 0 -8329 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 0 -8229 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 0 -8129 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 0 -8029 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 0 -7929 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 0 -7829 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 0 -7729 0 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 0 -7629 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 0 -7529 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 0 -7429 0 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 0 -7329 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 0 -7229 0 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 0 -7129 0 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 0 -7029 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 0 -6929 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 0 -6829 0 0 | 1459 1459 0 0 -7
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 0 -6729 0 0 | 1438 1409 0 0 -14
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 0 -6629 0 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 0 -6529 0 0 | 1443 1368 0 0 -14
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 0 -6429 0 0 | 1274 1274 0 0 -7
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 0 -6329 0 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 0 -6229 0 0 | 1359 1359 0 0 -16
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 0 -6129 0 0 | 1308 1308 0 0 -7
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 0 -6029 0 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 0 -5929 0 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 0 -5829 0 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 0 -5729 0 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 0 -5629 0 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 0 -5529 0 0 | 1272 1272 0 0 -7
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 0 -5429 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 0 -5329 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 0 -5229 0 0 | 0 0 0 0 -500
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 0 -5129 0 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 0 -5029 0 0 | 0 0 0 0 -160
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 0 -4929 0 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 0 -4829 0 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 0 -4729 0 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 0 -4629 0 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 0 -4529 0 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 0 -4429 0 0 | 1395 1395 0 0 -7
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 0 -4329 0 0 | 1348 1348 0 0 -7
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 0 -4229 0 0 | 1389 1389 0 0 -1482
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 0 -4129 0 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 0 -4029 0 0 | 0 0 0 0 -200
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 0 -3929 0 0 | 1482 1434 0 0 -55
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 0 -3829 0 0 | 1498 1437 0 0 -28
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 0 -3729 0 0 | 3899 1452 0 0 -718
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 0 -3629 0 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 0 -3529 0 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 0 -3429 0 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 0 -3329 0 0 | 1040 1040 0 0 -5
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 0 -3229 0 0 | 1145 997 0 0 -760
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 0 -3029 0 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 0 -2830 0 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 0 -2630 0 0 | 976 976 0 0 -7
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 0 -2430 0 0 | 1040 698 0 0 -607
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 0 -2230 0 0 | 2300 738 0 0 -1
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 0 -2030 0 0 | 994 611 0 0 -40
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 0 -1831 0 0 | 748 510 0 0 -11
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 0 -1631 0 0 | 923 462 0 0 -11
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 0 -1432 0 0 | 1013 823 0 0 -3
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 0 -1233 0 0 | 1057 555 0 0 -1126
JUN-25 22200 C 0 0 0 0 0 | 1240 1240 1240 0 -1035 0 1 | 1240 305 1 0 -51
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 0 -838 0 0 | 882 270 0 0 -36
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 0 -636 0 0 | 1550 400 0 0 -25
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 0 -461 0 0 | 872 367 0 0 -14
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 0 -278 0 0 | 773 285 0 0 -434
JUN-25 23200 C 0 0 0 0 0 | 145 183 145 0 -128 0 4 | 837 113 4 0 -67
JUN-25 23400 C 0 0 0 0 0 | 29 69 9 0 -45 0 97 | 737 9 97 0 -447
JUN-25 23600 C 0 0 0 0 0 | 4 7 1 0 -12 0 96 | 1320 1 96 710 +5
JUN-25 23800 C 0 0 0 0 0 | 1 1 1 0 -3 0 20 | 571 1 20 566 +20
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 872 2 0 570 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1097 2 0 1017 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 393 1 0 282 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 322 1 0 101 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1080 5 0 230 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 274 4 0 429 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 701 1 0 96 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 642 45 0 238 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 445 8 0 112 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 167 11 0 28 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 135 18 0 1005 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 119 15 0 31 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 111 13 0 344 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 382 10 0 9 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 13 10 0 9 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 56 6 0 49 0
JUN-25 27200 C 0 0 0 0 0 | 1 1 1 0 -1 0 880 | 346 1 880 895 +866
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 395 38 0 46 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 18 16 0 100 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1098 | TOTAL CALL 1098 6867 -5983
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 0 -1 0 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 75 73 0 100 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 92 59 0 150 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 1000 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1395 353 0 18 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1364 1364 0 207 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 7 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 300 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 5 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 790 785 0 161 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 981 981 0 7 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 322 322 0 1 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 220 10 0 2125 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 552 257 0 2304 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 457 272 0 5 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 967 967 0 4 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1070 965 0 712 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 907 17 0 9 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1315 2 0 203 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 827 345 0 7 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 759 650 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 687 20 0 807 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1454 15 0 207 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1458 4 0 313 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 810 139 0 17 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1262 20 0 202 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1309 6 0 1764 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1820 5 0 37 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 456 3 0 358 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 654 3 0 230 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1214 9 0 1975 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 900 3 0 371 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1430 4 0 24 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 319 4 0 81 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 0 -2 0 0 | 1179 4 0 157 0
JUN-25 21800 P 0 0 0 0 0 | 1 1 1 0 -3 0 1 | 901 1 1 129 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 0 -5 0 0 | 1089 4 0 578 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 0 -6 0 0 | 1206 4 0 313 0
JUN-25 22400 P 11 11 11 11 2 | 0 0 0 0 -10 0 0 | 878 5 2 413 0
JUN-25 22600 P 0 0 0 0 0 | 1 1 1 0 -15 0 960 | 868 1 960 1176 +937
JUN-25 22800 P 0 0 0 0 0 | 5 5 1 0 -25 0 246 | 970 1 246 326 +126
JUN-25 23000 P 0 0 0 0 0 | 6 6 1 0 -47 0 192 | 3650 1 192 541 +173
JUN-25 23200 P 0 0 0 0 0 | 30 31 1 0 -95 0 171 | 978 1 171 173 +74
JUN-25 23400 P 0 0 0 0 0 | 146 146 5 0 -211 0 47 | 948 5 47 382 -10
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 0 -381 0 0 | 959 55 0 0 -212
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 0 -575 0 0 | 919 126 0 0 -46
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 0 -783 0 0 | 946 172 0 0 -274
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 0 -984 0 0 | 1053 270 0 0 -780
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 0 -1171 0 0 | 1066 457 0 0 -2
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 0 -1371 0 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 0 -1571 0 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 0 -1771 0 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 0 -1971 0 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 0 -2171 0 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 0 -2371 0 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 0 -2571 0 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 0 -2771 0 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 0 -2971 0 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 0 -3171 0 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 0 -3371 0 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 0 -3571 0 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 0 -3771 0 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 0 -3971 0 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 0 -4171 0 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 0 -4371 0 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 0 -4571 0 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 0 -4771 0 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 0 -4971 0 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 0 -5171 0 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 0 -5371 0 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 0 -5571 0 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 0 -5771 0 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 0 -5971 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 0 -6171 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 0 -6371 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 0 -6571 0 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 0 -6771 0 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 1617 | TOTAL PUT 1619 18983 -14
| MONTH PUT/CALL RATIO 1.47
| MONTH TOTAL 2717 25850 -5997
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 7690 +282 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7590 +282 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7490 +282 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7390 +282 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7290 +282 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7190 +282 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7090 +282 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 6990 +282 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 6890 +282 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6790 +282 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 6690 +282 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6590 +282 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6490 +281 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6390 +281 0 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6290 +281 0 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6190 +281 0 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6090 +281 0 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 5990 +281 0 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 5890 +281 0 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5791 +282 34 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 5691 +282 34 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5591 +281 33 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5491 +281 33 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5391 +281 32 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5291 +281 31 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5191 +280 31 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5091 +280 30 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 4992 +281 32 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 4892 +280 31 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4792 +280 30 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4692 +279 30 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4593 +279 30 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4493 +279 30 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4393 +278 29 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4294 +278 29 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4194 +277 28 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4095 +277 29 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 3996 +276 29 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3897 +276 28 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3797 +274 28 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3698 +273 27 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3600 +273 28 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3501 +272 27 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3304 +270 27 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3108 +267 26 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2913 +264 26 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2719 +260 25 0 | 0 0 0 0 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2527 +256 25 0 | 0 0 0 0 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2337 +251 24 0 | 0 0 0 0 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2149 +244 24 0 | 968 936 0 14 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1964 +237 24 0 | 884 884 0 7 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1783 +229 23 0 | 977 977 0 7 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1606 +220 23 0 | 734 659 0 7 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1434 +238 22 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1268 +226 22 0 | 1127 1109 0 14 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1084 +185 20 0 | 1178 547 0 21 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 935 +163 20 0 | 0 0 0 0 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 791 +140 19 0 | 851 452 0 31 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 673 +115 19 0 | 999 307 0 66 0
JUL-25 23400 C 0 0 0 0 0 | 458 485 458 559 +96 19 6 | 886 458 6 27 +1
JUL-25 23600 C 0 0 0 0 0 | 404 417 404 459 +98 19 126 | 743 339 126 159 +120
JUL-25 23800 C 0 0 0 0 0 | 313 313 313 372 +65 19 122 | 791 277 122 147 +118
JUL-25 24000 C 0 0 0 0 0 | 258 288 241 302 +71 19 119 | 710 218 119 212 +39
JUL-25 24200 C 0 0 0 0 0 | 191 201 191 242 +59 19 107 | 596 176 107 120 +84
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 192 +50 19 0 | 521 140 0 30 0
JUL-25 24600 C 0 0 0 0 0 | 111 126 111 151 +41 20 62 | 441 111 62 54 -18
JUL-25 24800 C 0 0 0 0 0 | 88 97 88 118 +31 20 34 | 355 87 34 91 -17
JUL-25 25000 C 0 0 0 0 0 | 69 76 69 91 +25 20 40 | 392 69 40 357 +21
JUL-25 25200 C 0 0 0 0 0 | 49 49 49 70 +21 20 3 | 297 49 3 21 -3
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 55 +19 20 0 | 234 75 0 391 0
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 41 +15 20 0 | 216 35 0 448 0
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 31 +13 20 0 | 193 72 0 39 0
JUL-25 26000 C 0 0 0 0 0 | 20 20 20 22 +9 20 50 | 181 20 50 1740 0
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 16 +7 20 0 | 117 70 0 131 0
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 12 +6 20 0 | 112 71 0 21 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 9 +4 21 0 | 104 41 0 68 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 6 +3 21 0 | 78 72 0 15 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 4 +2 20 0 | 69 55 0 234 0
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 3 +2 21 0 | 0 0 0 0 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 0 0 0 0 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUL-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 669 | TOTAL CALL 669 4472 +345
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 47 0 | 0 0 0 0 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 0 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 0 0 0 0 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 1 -4 27 0 | 212 206 0 21 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 1 -5 26 0 | 215 215 0 7 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 2 -5 28 0 | 236 227 0 28 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 3 -5 28 0 | 0 0 0 0 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 4 -5 28 0 | 0 0 0 0 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 5 -6 29 0 | 246 246 0 7 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 6 -6 29 0 | 0 0 0 0 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 7 -7 28 0 | 964 884 0 14 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 8 -7 28 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 9 -8 28 0 | 0 0 0 0 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 10 -9 28 0 | 974 974 0 7 0
JUL-25 20000 P 0 0 0 0 0 | 23 24 23 11 -10 27 16 | 994 23 16 23 +16
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 15 -12 27 0 | 111 76 0 24 0
JUL-25 20400 P 0 0 0 0 0 | 36 36 28 19 -15 27 43 | 126 28 43 63 +21
JUL-25 20600 P 0 0 0 0 0 | 36 36 31 24 -18 26 70 | 1000 31 70 82 +2
JUL-25 20800 P 0 0 0 0 0 | 49 49 36 30 -22 26 61 | 208 36 61 91 +60
JUL-25 21000 P 0 0 0 0 0 | 59 59 55 38 -27 25 30 | 363 41 30 156 -30
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 48 -31 25 0 | 440 44 0 19 0
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 59 -35 24 0 | 310 61 0 58 0
JUL-25 21600 P 0 0 0 0 0 | 90 90 76 72 -43 23 32 | 360 76 32 62 +32
JUL-25 21800 P 0 0 0 0 0 | 107 107 91 90 -51 23 51 | 419 88 51 156 +32
JUL-25 22000 P 0 0 0 0 0 | 110 119 104 113 -59 22 31 | 346 101 31 32 +18
JUL-25 22200 P 0 0 0 0 0 | 144 144 144 140 -70 22 1 | 975 109 1 114 +1
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 173 -81 21 0 | 496 117 0 82 0
JUL-25 22600 P 0 0 0 0 0 | 230 233 226 212 -94 21 64 | 524 140 64 67 +57
JUL-25 22800 P 0 0 0 0 0 | 282 290 282 260 -109 20 25 | 1106 181 25 53 +10
JUL-25 23000 P 0 0 0 0 0 | 406 406 333 316 -131 20 26 | 763 209 26 570 +15
JUL-25 23200 P 0 0 0 0 0 | 406 440 392 389 -129 20 12 | 1275 293 12 118 0
JUL-25 23400 P 0 0 0 0 0 | 537 543 522 475 -164 20 49 | 946 298 49 101 +30
JUL-25 23600 P 0 0 0 0 0 | 674 674 674 575 -181 19 2 | 1082 362 2 119 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 688 -206 19 0 | 1231 453 0 58 0
JUL-25 24000 P 0 0 0 0 0 | 908 910 908 819 -202 20 11 | 910 537 11 45 -11
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 960 -227 20 0 | 772 644 0 47 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 1110 -229 20 0 | 792 792 0 2 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1270 -235 20 0 | 913 818 0 7 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1431 -247 20 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 1603 -253 20 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 1781 -259 20 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 1964 -263 20 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 2150 -267 20 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2340 -270 20 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2532 -273 20 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2726 -275 20 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2921 -277 20 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 3118 -278 20 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3316 -279 21 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3514 -280 20 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3713 -280 21 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3912 -281 21 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 4111 -281 20 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 4311 -281 21 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4511 -281 22 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4710 -282 0 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4910 -282 0 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 5110 -282 0 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 5310 -282 0 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 5510 -282 0 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 5710 -282 0 0 | 0 0 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 5910 -282 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 524 | TOTAL PUT 524 2233 +253
| MONTH PUT/CALL RATIO 0.78
| MONTH TOTAL 1193 6705 +598
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 6392 +277 29 0 | 0 0 0 0 0
AUG-25 17200 C 0 0 0 0 0 | 0 0 0 6292 +276 28 0 | 0 0 0 0 0
AUG-25 17300 C 0 0 0 0 0 | 0 0 0 6193 +277 29 0 | 0 0 0 0 0
AUG-25 17400 C 0 0 0 0 0 | 0 0 0 6093 +276 29 0 | 0 0 0 0 0
AUG-25 17500 C 0 0 0 0 0 | 0 0 0 5993 +276 28 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 5894 +276 28 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 5794 +275 28 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 5695 +275 28 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 5595 +274 28 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 5496 +274 28 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 5397 +274 28 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 5297 +273 27 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 5198 +273 27 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 5099 +272 27 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 5000 +271 27 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 4901 +270 27 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 4803 +270 27 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 4704 +269 26 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4606 +269 26 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 4508 +268 26 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 4410 +267 26 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4312 +266 26 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 4214 +265 26 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 4117 +264 26 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 4019 +262 26 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 3922 +261 25 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3826 +260 25 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3729 +258 25 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 3633 +256 25 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3538 +255 25 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 3348 +252 25 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 3159 +247 24 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 2973 +242 24 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2789 +237 24 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2608 +232 23 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2430 +226 23 0 | 0 0 0 0 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2256 +219 23 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2085 +212 23 0 | 0 0 0 0 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 1919 +205 22 0 | 0 0 0 0 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 1757 +196 22 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1601 +216 22 0 | 1361 1361 0 1 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1450 +205 21 0 | 1291 1291 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1283 +170 21 0 | 1155 1155 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1148 +156 20 0 | 1062 1062 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1021 +139 20 0 | 0 0 0 0 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 909 +131 20 0 | 0 0 0 0 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 801 +121 20 0 | 0 0 0 0 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 701 +108 20 0 | 813 813 0 3 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 611 +96 20 0 | 779 772 0 10 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 530 +84 20 0 | 702 702 0 4 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 458 +72 20 0 | 382 382 0 3 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 397 +64 20 0 | 390 334 0 6 0
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 343 +57 20 0 | 0 0 0 0 0
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 295 +50 20 0 | 0 0 0 0 0
AUG-25 25000 C 0 0 0 0 0 | 0 0 0 252 +43 20 0 | 502 502 0 7 0
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 215 +38 20 0 | 0 0 0 0 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 183 +30 20 0 | 231 186 0 63 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 155 +28 21 0 | 193 187 0 42 0
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 131 +23 21 0 | 0 0 0 0 0
AUG-25 26000 C 0 0 0 0 0 | 0 0 0 112 +20 21 0 | 237 226 0 49 0
AUG-25 26200 C 0 0 0 0 0 | 0 0 0 95 +17 21 0 | 0 0 0 0 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 81 +16 21 0 | 342 338 0 14 0
AUG-25 26600 C 0 0 0 0 0 | 0 0 0 68 +14 21 0 | 0 0 0 0 0
AUG-25 26800 C 0 0 0 0 0 | 0 0 0 56 +12 21 0 | 0 0 0 0 0
AUG-25 27000 C 0 0 0 0 0 | 0 0 0 46 +10 21 0 | 0 0 0 0 0
AUG-25 27200 C 0 0 0 0 0 | 0 0 0 38 +8 21 0 | 0 0 0 0 0
AUG-25 27400 C 0 0 0 0 0 | 0 0 0 32 +8 21 0 | 0 0 0 0 0
AUG-25 27600 C 0 0 0 0 0 | 0 0 0 25 +6 21 0 | 0 0 0 0 0
AUG-25 27800 C 0 0 0 0 0 | 0 0 0 21 +5 21 0 | 0 0 0 0 0
AUG-25 28000 C 0 0 0 0 0 | 0 0 0 17 +4 22 0 | 0 0 0 0 0
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 14 +4 22 0 | 0 0 0 0 0
AUG-25 28400 C 0 0 0 0 0 | 0 0 0 11 +3 22 0 | 0 0 0 0 0
AUG-25 28600 C 0 0 0 0 0 | 0 0 0 9 +2 22 0 | 0 0 0 0 0
AUG-25 28800 C 0 0 0 0 0 | 0 0 0 7 +2 22 0 | 0 0 0 0 0
AUG-25 29000 C 0 0 0 0 0 | 0 0 0 6 +2 22 0 | 0 0 0 0 0
AUG-25 29200 C 0 0 0 0 0 | 0 0 0 5 +2 22 0 | 0 0 0 0 0
AUG-25 29400 C 0 0 0 0 0 | 0 0 0 4 +2 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 205 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 17100 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
AUG-25 17200 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 0 0 0 0 0
AUG-25 17300 P 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 0 0 0 0 0
AUG-25 17400 P 0 0 0 0 0 | 0 0 0 1 -4 26 0 | 0 0 0 0 0
AUG-25 17500 P 0 0 0 0 0 | 0 0 0 1 -5 25 0 | 0 0 0 0 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 -6 25 0 | 0 0 0 0 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 2 -6 26 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 3 -6 27 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 4 -6 27 0 | 0 0 0 0 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 5 -6 27 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 6 -6 27 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 7 -6 27 0 | 0 0 0 0 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 8 -6 27 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 9 -7 27 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 10 -8 27 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 11 -9 27 0 | 0 0 0 0 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 13 -9 27 0 | 0 0 0 0 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 14 -10 26 0 | 0 0 0 0 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 16 -10 26 0 | 0 0 0 0 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 18 -11 26 0 | 0 0 0 0 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 20 -12 26 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 22 -13 26 0 | 0 0 0 0 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 24 -14 26 0 | 0 0 0 0 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 27 -15 26 0 | 0 0 0 0 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 29 -17 26 0 | 0 0 0 0 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 32 -20 25 0 | 0 0 0 0 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 36 -21 25 0 | 0 0 0 0 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 41 -21 25 0 | 0 0 0 0 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 45 -23 25 0 | 0 0 0 0 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 49 -25 25 0 | 0 0 0 0 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 59 -29 25 0 | 0 0 0 0 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 71 -33 24 0 | 0 0 0 0 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 86 -35 24 0 | 0 0 0 0 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 102 -36 24 0 | 218 218 0 1 0
AUG-25 21000 P 0 0 0 0 0 | 0 0 0 118 -42 23 0 | 295 238 0 8 0
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 136 -52 23 0 | 0 0 0 0 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 161 -58 23 0 | 0 0 0 0 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 189 -65 22 0 | 418 187 0 7 0
AUG-25 21800 P 0 0 0 0 0 | 0 0 0 222 -72 22 0 | 304 295 0 21 0
AUG-25 22000 P 0 0 0 0 0 | 0 0 0 259 -81 22 0 | 295 189 0 5 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 301 -90 21 0 | 0 0 0 0 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 349 -99 21 0 | 0 0 0 0 0
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 403 -110 21 0 | 323 323 0 50 0
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 466 -123 21 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 538 -136 20 0 | 0 0 0 0 0
AUG-25 23200 P 0 0 0 0 0 | 0 0 0 620 -148 20 0 | 0 0 0 0 0
AUG-25 23400 P 0 0 0 0 0 | 0 0 0 710 -161 20 0 | 0 0 0 0 0
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 811 -171 20 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 921 -192 20 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 1045 -199 20 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 1174 -198 20 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 1311 -222 20 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 1455 -229 20 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 1614 -228 21 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 1770 -234 21 0 | 0 0 0 0 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 1932 -240 21 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 2098 -245 21 0 | 0 0 0 0 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 2270 -249 21 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 2445 -253 21 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 2623 -257 21 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 2805 -260 21 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 2989 -263 21 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 3176 -265 21 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 3365 -267 21 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 3555 -269 21 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 3747 -271 21 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 3941 -272 21 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 4135 -273 21 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 4331 -274 21 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 4527 -275 22 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 4724 -275 22 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 4921 -276 22 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 5119 -277 22 0 | 0 0 0 0 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 5317 -277 22 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 5516 -277 22 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 5715 -277 22 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 5914 -278 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 92 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 297 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 9825 +280 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9725 +280 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9625 +280 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9525 +279 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9425 +279 0 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9325 +279 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9225 +279 0 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9125 +279 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9025 +279 0 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8925 +279 0 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8826 +280 31 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8726 +280 30 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8626 +280 30 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8526 +279 30 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8426 +279 29 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8326 +279 29 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8226 +279 28 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8126 +278 28 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8026 +278 27 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7927 +279 29 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7827 +278 28 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7727 +278 28 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7627 +278 28 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7528 +278 28 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7428 +278 28 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7328 +277 27 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7229 +277 28 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7129 +277 27 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7030 +277 28 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6930 +276 27 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6831 +276 27 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6731 +275 27 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6632 +275 27 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6533 +275 27 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6434 +274 27 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6335 +274 27 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6236 +274 27 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6137 +273 27 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6038 +272 26 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5939 +271 26 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5841 +271 26 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5742 +270 26 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5644 +269 26 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5546 +269 26 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5448 +268 26 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5350 +267 26 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5252 +266 26 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5155 +265 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5058 +264 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4961 +263 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4864 +262 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4767 +260 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4671 +259 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4575 +258 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4479 +256 25 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4384 +255 25 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4289 +253 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4194 +251 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4100 +250 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4006 +248 24 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3913 +247 24 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3820 +245 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3728 +243 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3636 +241 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3544 +238 24 0 | 1835 1828 0 50 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3363 +234 24 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3185 +230 23 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3009 +224 23 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2836 +219 23 0 | 1557 1557 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2667 +213 23 0 | 1460 1460 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2501 +207 23 0 | 1368 1368 0 1 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2339 +201 22 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2181 +194 22 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2027 +187 22 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1878 +180 22 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1734 +200 22 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1595 +191 21 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1440 +158 21 0 | 0 0 0 220 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1315 +141 21 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1198 +129 21 0 | 1099 556 0 540 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1097 +133 21 0 | 485 485 0 5 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 993 +122 21 0 | 1803 1497 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 895 +111 20 0 | 515 453 0 5 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 806 +102 20 0 | 488 474 0 310 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 724 +94 20 0 | 760 423 0 11 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 649 +85 20 0 | 422 410 0 20 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 581 +79 20 0 | 431 431 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 519 +69 20 0 | 407 407 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 465 +64 20 0 | 0 0 0 900 0
SEP-25 25000 C 0 0 0 0 0 | 378 396 373 415 +60 21 100 | 396 373 100 100 +100
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 369 +52 21 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 329 +46 21 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 291 +39 21 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 259 +35 21 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 230 +32 21 0 | 688 688 0 1 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 204 +29 21 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 181 +28 21 0 | 683 628 0 100 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 161 +28 21 0 | 642 642 0 1 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 142 +26 21 0 | 559 559 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 124 +23 21 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 108 +21 21 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 94 +21 21 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 79 +16 21 0 | 161 161 0 30 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 69 +15 21 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 60 +13 21 0 | 0 0 0 350 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 52 +12 21 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 45 +11 21 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 39 +10 22 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 33 +8 21 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 29 +8 22 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 25 +7 22 0 | 0 0 0 0 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 21 +6 22 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 18 +5 22 0 | 0 0 0 0 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 16 +5 22 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 13 +4 22 0 | 71 70 0 100 0
TOTAL CALL 0 | TOTAL CALL 100 | TOTAL CALL 100 2759 +100
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 35 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 34 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 32 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 30 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 29 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 -1 26 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 -4 25 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 -5 24 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 2 -5 26 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 3 -5 26 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 4 -5 27 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 5 -5 27 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 6 -5 27 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 7 -5 27 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 8 -5 27 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 9 -6 27 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 10 -6 27 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 11 -6 27 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 12 -7 27 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 13 -8 26 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 14 -9 26 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 16 -9 26 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 17 -10 26 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 19 -11 26 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 21 -11 26 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 23 -12 26 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 25 -13 26 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 27 -14 26 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 30 -15 26 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 33 -16 26 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 36 -17 25 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 39 -18 25 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 42 -20 25 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 46 -21 25 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 50 -22 25 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 54 -24 25 0 | 1347 1347 0 507 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 59 -25 25 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 64 -27 25 0 | 1437 1437 0 7 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 69 -29 25 0 | 1304 1304 0 7 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 75 -30 24 0 | 1527 1346 0 14 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 81 -32 24 0 | 1575 1390 0 14 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 88 -33 24 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 95 -39 24 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 106 -38 24 0 | 1528 1528 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 114 -41 24 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 123 -42 24 0 | 0 0 0 1475 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 142 -43 24 0 | 370 358 0 4 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 164 -49 24 0 | 407 395 0 4 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 184 -55 23 0 | 448 436 0 3 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 211 -56 23 0 | 1849 354 0 2 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 237 -63 23 0 | 1611 283 0 16 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 268 -70 22 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 304 -77 22 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 345 -83 22 0 | 1188 1188 0 1 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 390 -90 22 0 | 1280 853 0 7 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 440 -96 21 0 | 1365 345 0 202 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 494 -104 21 0 | 1565 1474 0 2 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 553 -114 21 0 | 1599 1599 0 1 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 618 -128 21 0 | 0 0 0 320 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 690 -139 21 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 773 -149 21 0 | 0 0 0 250 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 862 -158 20 0 | 0 0 0 125 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 959 -165 20 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1062 -178 20 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1172 -195 20 0 | 0 0 0 300 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1302 -192 20 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1428 -200 20 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1561 -210 20 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1700 -215 21 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1850 -215 21 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1999 -220 21 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2152 -226 21 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2310 -230 21 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2472 -234 21 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2637 -239 21 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2806 -243 21 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2979 -246 21 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3154 -250 21 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3332 -252 21 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3513 -255 21 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3695 -258 21 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3880 -260 21 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4066 -262 21 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4254 -264 21 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4444 -265 21 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4635 -267 21 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4827 -268 21 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5020 -269 21 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5214 -270 22 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5408 -272 21 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5604 -272 22 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5800 -273 22 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5996 -274 22 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6193 -275 22 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6391 -275 22 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6588 -276 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4768 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 100 7527 +100
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11952 +285 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11752 +284 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11552 +284 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11352 +284 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11152 +284 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10953 +285 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10753 +284 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10553 +284 27 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10353 +283 26 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10154 +284 27 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9954 +283 27 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9755 +283 27 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9555 +282 26 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9356 +282 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9157 +281 26 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8958 +281 26 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8759 +280 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8561 +280 26 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8462 +279 26 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8362 +278 26 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8263 +278 26 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8165 +278 26 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8066 +277 26 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7967 +277 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7868 +276 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7770 +276 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7671 +274 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7573 +274 25 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7475 +274 25 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7377 +273 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7279 +272 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7181 +271 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7083 +270 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6986 +270 25 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6889 +269 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6791 +267 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6695 +267 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6598 +266 25 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6501 +264 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6405 +264 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6309 +263 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6213 +261 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6118 +261 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6022 +259 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5927 +258 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5833 +257 24 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5738 +255 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5644 +254 24 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5550 +252 24 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5457 +251 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5364 +250 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5271 +248 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5179 +247 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5087 +245 24 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4996 +244 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4905 +242 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4814 +240 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4724 +238 23 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4634 +236 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4545 +234 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4457 +233 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4369 +231 23 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4281 +229 23 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4194 +227 23 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4108 +225 23 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4022 +223 23 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3937 +221 23 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3853 +219 23 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3686 +215 23 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3522 +211 23 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3361 +206 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3203 +202 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3048 +197 22 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2896 +192 22 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2748 +187 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2604 +183 22 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2463 +177 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2326 +172 22 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2193 +191 21 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2064 +183 21 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1920 +153 21 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1802 +150 21 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1688 +140 21 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1587 +140 21 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1483 +133 21 0 | 1521 1444 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1385 +127 21 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1292 +123 21 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1203 +117 21 0 | 0 0 0 300 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1120 +113 21 0 | 1654 1631 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1041 +105 21 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 968 +99 21 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 898 +90 21 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 834 +84 21 0 | 1315 985 0 305 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 773 +77 21 0 | 0 0 0 0 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 716 +64 21 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 669 +68 21 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 620 +63 21 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 578 +62 21 0 | 0 0 0 0 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 537 +58 21 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 497 +52 21 0 | 0 0 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 455 +44 21 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 421 +40 21 0 | 0 0 0 0 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 388 +38 21 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 359 +35 21 0 | 0 0 0 0 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 332 +32 21 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 306 +33 21 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 273 +22 21 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 250 +20 21 0 | 0 0 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 229 +18 21 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 210 +17 21 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 192 +15 21 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 176 +14 21 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 160 +12 21 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 146 +11 21 0 | 0 0 0 0 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 134 +10 21 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 122 +9 21 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 111 +8 21 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 101 +7 21 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 84 +6 21 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 69 +4 21 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 57 +4 21 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 47 +3 21 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 39 +3 22 0 | 155 100 0 200 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 32 +2 22 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 26 +1 22 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 21 +1 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 907 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 3 -3 26 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 4 -3 26 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5 -4 26 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6 -4 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 7 -5 26 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 8 -6 26 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 9 -7 26 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 10 -7 26 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 11 -7 26 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 13 -7 26 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 14 -8 26 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 15 -8 25 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 16 -9 25 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 18 -9 25 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 19 -11 25 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 21 -11 25 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 23 -11 25 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 25 -12 25 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 27 -13 25 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 29 -14 25 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 31 -15 25 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 34 -15 25 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 37 -16 25 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 39 -18 25 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 43 -18 25 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 46 -19 25 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 49 -21 25 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 53 -21 24 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 57 -22 24 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 61 -24 24 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 66 -24 24 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 70 -26 24 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 75 -27 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 81 -28 24 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 86 -30 24 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 92 -31 24 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 98 -33 24 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 105 -34 24 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 112 -35 24 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 119 -37 24 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 127 -38 24 0 | 255 255 0 15 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 135 -40 24 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 144 -41 24 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 153 -43 24 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 162 -45 23 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 172 -47 23 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 182 -49 23 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 193 -51 23 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 205 -52 23 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 217 -54 23 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 229 -56 23 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 242 -58 23 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 256 -60 23 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 270 -72 23 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 294 -65 23 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 310 -63 23 0 | 470 470 0 350 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 344 -63 23 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 376 -67 23 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 415 -67 23 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 452 -73 22 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 493 -86 22 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 533 -97 22 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 582 -99 22 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 632 -107 21 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 690 -114 21 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 752 -118 21 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 818 -125 21 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 890 -131 21 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 966 -138 21 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1047 -146 21 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1133 -152 21 0 | 1240 1240 0 30 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1224 -160 21 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1321 -168 21 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1422 -175 21 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1529 -187 21 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1657 -176 21 0 | 0 0 0 300 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1772 -185 21 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1898 -198 21 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2025 -204 21 0 | 1635 1620 0 25 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2156 -210 21 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2291 -216 21 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2431 -220 21 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2574 -225 21 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2720 -229 21 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2870 -233 21 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3023 -237 21 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3179 -241 21 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3338 -245 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3500 -248 21 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3665 -250 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3831 -254 21 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4001 -256 21 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4172 -259 21 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4345 -261 21 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4521 -263 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4698 -265 21 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4877 -267 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5058 -268 21 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5240 -270 21 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5424 -271 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5608 -273 21 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5794 -274 21 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5982 -275 21 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6170 -276 21 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6359 -277 21 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6549 -278 21 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6932 -279 21 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7317 -281 21 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7705 -281 21 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8095 -282 21 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8487 -282 22 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8880 -283 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9274 -284 22 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9669 -284 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2143 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3050 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 7824 +265 23 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 7727 +264 23 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 7631 +264 23 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 7534 +262 23 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 7437 +260 23 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 7341 +259 23 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 7245 +257 23 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 7149 +256 23 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 7054 +255 23 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 6959 +253 23 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 6864 +252 23 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 6769 +250 23 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 6674 +248 23 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 6580 +246 23 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 6487 +245 23 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 6393 +243 23 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 6300 +241 23 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 6207 +239 23 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 6115 +238 23 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 6023 +236 23 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 5931 +234 22 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 5840 +232 22 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 5749 +230 22 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 5659 +228 22 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5569 +226 22 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5480 +225 22 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5391 +223 22 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5302 +220 22 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5214 +218 22 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5127 +217 22 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5040 +215 22 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 4954 +213 22 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4868 +211 22 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4783 +209 22 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4698 +207 22 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4614 +205 22 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4531 +204 22 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4448 +202 22 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4366 +200 22 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4284 +198 22 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4203 +196 22 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4123 +194 22 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4044 +193 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3887 +189 22 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3733 +185 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3582 +182 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3434 +178 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3289 +175 22 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3147 +171 21 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3009 +168 21 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2874 +165 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2743 +163 21 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2615 +160 21 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2490 +175 21 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2370 +170 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2258 +170 21 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2144 +163 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2033 +153 21 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1925 +143 21 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1826 +141 21 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1728 +144 21 0 | 2840 2840 0 248 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1633 +136 21 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1543 +130 21 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1460 +127 21 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1377 +113 21 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1299 +112 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1228 +108 21 0 | 1645 1645 0 5 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1156 +103 21 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1089 +96 21 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1026 +78 21 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 969 +77 21 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 913 +74 21 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 859 +70 21 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 808 +67 21 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 761 +64 21 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 716 +61 21 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 673 +58 21 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 644 +65 21 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 607 +48 21 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 571 +46 21 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 534 +41 21 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 501 +38 21 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 470 +36 21 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 440 +33 21 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 413 +32 21 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 387 +30 21 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 362 +27 21 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 339 +26 21 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 317 +24 21 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 297 +22 21 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 278 +21 21 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 260 +20 21 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 36 -28 23 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 39 -29 23 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 43 -29 23 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 46 -31 23 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 49 -33 23 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 53 -34 23 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 57 -36 23 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 61 -37 23 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 66 -38 23 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 71 -40 23 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 76 -41 23 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 81 -43 23 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 86 -45 23 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 92 -47 23 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 99 -48 23 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 105 -50 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 112 -52 23 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 119 -54 23 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 127 -55 23 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 135 -57 23 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 143 -59 22 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 152 -61 22 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 161 -63 22 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 171 -65 22 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 181 -67 22 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 192 -68 22 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 203 -70 22 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 214 -73 22 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 226 -75 22 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 239 -76 22 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 252 -78 22 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 266 -80 22 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 280 -82 22 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 295 -84 22 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 310 -86 22 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 326 -88 22 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 343 -89 22 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 360 -91 22 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 378 -93 22 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 396 -95 22 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 415 -97 22 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 435 -99 22 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 456 -100 22 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 499 -104 22 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 545 -124 22 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 594 -127 22 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 665 -81 22 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 712 -89 22 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 766 -94 22 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 824 -115 21 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 887 -119 21 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 953 -123 21 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1022 -129 21 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1095 -129 21 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1172 -137 21 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1254 -142 21 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1339 -148 21 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1429 -154 21 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1523 -160 21 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1619 -166 21 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1724 -165 21 0 | 0 0 0 241 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 1831 -196 21 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 1952 -193 21 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2074 -191 21 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2193 -197 21 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2316 -204 21 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2451 -202 21 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2582 -207 21 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 2717 -212 21 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 2855 -216 21 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 2996 -219 21 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3139 -224 21 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3286 -227 21 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3435 -231 21 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3587 -234 21 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 3741 -238 21 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 3897 -241 21 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4056 -244 21 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4217 -247 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4380 -250 21 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4546 -252 21 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 4713 -255 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 4882 -257 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5052 -260 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5225 -261 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5399 -263 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5574 -266 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 5751 -267 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 5929 -269 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6109 -271 21 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6290 -272 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6472 -273 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 251 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 536 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 11540 +291 26 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11341 +290 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11143 +291 26 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10944 +289 25 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10746 +289 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10549 +289 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10351 +288 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10154 +288 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9958 +288 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9762 +287 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9566 +286 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9371 +285 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9177 +285 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8983 +284 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8790 +283 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8597 +281 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8406 +281 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8215 +279 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8025 +278 24 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7836 +276 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7649 +275 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7462 +273 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7276 +271 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7092 +269 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6909 +267 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6728 +266 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6548 +263 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6369 +260 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6193 +259 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6018 +256 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5844 +253 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5673 +251 23 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 5588 +249 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5503 +247 23 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 5419 +246 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5336 +245 23 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 5253 +243 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5170 +241 23 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5088 +239 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5007 +238 23 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 4926 +236 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4846 +235 23 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 4766 +233 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4687 +231 23 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 4608 +229 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4531 +228 23 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 4453 +226 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4376 +223 22 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4300 +222 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4225 +220 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4076 +216 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3929 +212 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 3786 +208 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3645 +204 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 3506 +199 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3371 +196 22 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3238 +191 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3109 +187 22 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 2982 +182 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2858 +178 22 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 2737 +216 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2619 +208 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2469 +166 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2361 +177 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2244 +159 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2143 +154 21 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2045 +148 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1952 +144 21 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 1861 +138 21 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1775 +132 21 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1692 +128 21 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1611 +122 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1535 +118 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1462 +114 21 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1392 +110 21 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1325 +107 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1260 +102 21 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1199 +98 21 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1141 +94 21 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1085 +91 21 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1032 +87 21 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 981 +85 21 0 | 0 0 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 933 +84 21 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 868 +65 21 0 | 0 0 0 0 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 820 +62 21 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 775 +59 21 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 732 +57 21 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 690 +53 21 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 651 +51 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 614 +48 21 0 | 0 0 0 1000 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 578 +45 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 544 +43 20 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 512 +41 20 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 482 +39 20 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 453 +37 20 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 425 +34 20 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 399 +32 20 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 375 +31 20 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 329 +27 20 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 289 +24 20 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 253 +21 20 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 221 +19 20 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 193 +17 20 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 167 +14 20 0 | 0 0 0 1000 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 145 +12 20 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 126 +11 20 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 109 +9 20 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 94 +8 20 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 81 +7 20 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 70 +6 20 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 60 +5 20 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 51 +4 20 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 7 -1 26 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 8 -2 26 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 10 -1 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 11 -3 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 13 -3 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 16 -3 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 18 -4 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 21 -4 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 25 -4 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 29 -5 25 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 33 -6 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 38 -7 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 44 -7 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 50 -8 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 57 -9 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 64 -11 24 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 73 -11 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 82 -13 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 92 -14 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 103 -16 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 116 -17 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 129 -19 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 143 -21 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 159 -23 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 176 -25 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 195 -26 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 215 -29 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 236 -32 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 260 -33 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 285 -36 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 311 -39 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 340 -41 23 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 355 -43 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 370 -45 23 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 386 -46 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 403 -47 23 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 420 -49 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 437 -51 23 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 455 -53 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 474 -54 23 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 493 -56 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 513 -57 23 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 533 -59 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 554 -61 23 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 575 -63 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 598 -64 23 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 620 -66 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 643 -69 22 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 667 -70 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 692 -72 22 0 | 0 0 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 743 -100 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 802 -98 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 854 -101 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 912 -110 22 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 970 -117 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1033 -116 22 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 1101 -119 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1170 -125 22 0 | 0 0 0 0 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 1244 -129 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1321 -133 22 0 | 0 0 0 0 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 1402 -138 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1486 -140 21 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 1574 -150 21 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1665 -146 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 1761 -163 21 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1859 -169 21 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 1960 -166 21 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2068 -167 21 0 | 0 0 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 2178 -186 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2291 -200 21 0 | 0 0 0 0 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 2429 -183 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2549 -131 21 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 2674 -132 21 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 2745 -189 21 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 2872 -193 21 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3002 -197 21 0 | 0 0 0 0 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 3134 -202 21 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3270 -205 21 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 3408 -209 21 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3548 -213 21 0 | 0 0 0 0 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 3691 -217 21 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 3837 -220 21 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 3985 -223 21 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4135 -227 21 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 4287 -230 21 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4442 -233 21 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 4599 -235 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 4757 -239 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 4918 -241 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5081 -244 21 0 | 0 0 0 0 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 5245 -247 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5411 -249 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 5579 -251 20 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 5749 -253 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 5920 -255 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6092 -258 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 6266 -260 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6442 -261 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 6796 -265 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7156 -268 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7520 -271 20 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 7888 -273 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8260 -275 20 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8634 -278 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9012 -280 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9393 -281 20 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9776 -283 20 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10161 -284 20 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10548 -285 20 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 10937 -286 20 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11327 -287 20 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11718 -288 20 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 11969 +285 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11771 +284 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11573 +283 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11375 +281 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11178 +280 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10981 +278 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10785 +277 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10589 +275 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10394 +273 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10200 +272 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10006 +269 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9813 +267 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9620 +264 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9429 +262 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9238 +260 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9049 +258 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8860 +254 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8673 +252 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8487 +249 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8302 +247 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8118 +243 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7936 +240 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7755 +237 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7576 +234 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7398 +231 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7222 +227 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7048 +224 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6876 +222 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6705 +218 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6536 +214 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6370 +212 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6205 +208 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6043 +206 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5882 +202 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5724 +199 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5568 +196 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5414 +192 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5263 +190 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5114 +186 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4968 +184 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4824 +181 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4682 +178 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4543 +175 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4273 +171 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4013 +166 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3763 +191 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3513 +180 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3278 +172 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3055 +163 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2845 +156 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2645 +147 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2458 +140 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2282 +133 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2117 +126 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1963 +118 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1819 +112 21 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1686 +93 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1615 +147 22 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1500 +149 22 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1392 +150 22 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1292 +152 22 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1198 +153 22 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1111 +154 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1030 +154 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 954 +154 22 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 884 +154 22 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 819 +154 22 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 758 +153 22 0 | 0 0 0 300 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 702 +152 22 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 650 +150 22 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 601 +148 22 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 556 +145 22 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 515 +143 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 477 +141 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 441 +138 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 408 +134 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 378 +132 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 350 +128 22 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 324 +125 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 300 +121 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 277 +116 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 300 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 9 -7 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 11 -8 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 13 -9 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 15 -11 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 18 -12 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 21 -14 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 25 -15 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 29 -17 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 34 -19 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 40 -20 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 46 -23 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 53 -25 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 60 -28 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 69 -30 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 78 -32 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 89 -34 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 100 -38 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 113 -40 22 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 127 -43 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 142 -45 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 158 -49 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 176 -52 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 195 -55 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 216 -58 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 238 -61 22 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 262 -65 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 288 -68 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 316 -70 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 345 -74 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 376 -78 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 410 -80 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 445 -84 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 483 -86 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 522 -90 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 564 -93 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 608 -96 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 654 -100 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 703 -102 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 754 -106 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 808 -108 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 864 -111 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 922 -114 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 983 -117 22 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1113 -121 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1253 -126 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1403 -161 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1604 -121 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1769 -129 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1946 -137 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2135 -144 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2337 -151 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2549 -160 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2773 -167 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3009 -173 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3255 -180 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3511 -187 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 3777 -148 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4055 -145 22 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4340 -143 22 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4632 -142 22 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 4932 -140 22 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5238 -139 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5551 -138 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5870 -138 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6194 -138 22 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6524 -138 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6859 -138 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7198 -139 22 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7542 -140 22 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7890 -142 22 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8241 -144 22 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8596 -147 22 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 8955 -149 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9317 -151 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9681 -154 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10048 -158 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10418 -160 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10790 -164 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11164 -167 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11540 -171 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 11917 -176 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 300 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 600 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 8645 +267 23 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8470 +266 23 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8295 +264 23 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8122 +262 23 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7951 +260 23 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7781 +258 23 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7613 +256 23 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7446 +253 23 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7281 +251 23 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7118 +248 23 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 6957 +246 23 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6798 +244 23 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6640 +241 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6485 +239 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6331 +236 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6179 +233 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6030 +231 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5882 +228 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5736 +225 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5593 +222 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5451 +219 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5312 +216 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5175 +213 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5040 +210 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4907 +207 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4648 +201 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4397 +195 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4155 +298 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3811 +180 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3590 +173 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3378 +163 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3178 +158 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2988 +153 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2807 +145 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2636 +138 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2475 +132 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2324 +127 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2181 +121 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2045 +67 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1955 +107 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1826 +101 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1704 +96 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1589 +90 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1481 +86 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1378 +80 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1282 +76 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1191 +71 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1106 +67 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1026 +63 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 951 +59 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 881 +55 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 816 +52 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 754 +48 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 697 +45 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 644 +42 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 594 +39 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 547 +36 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 504 +34 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 464 +31 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 427 +29 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 392 +27 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 360 +25 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 331 +24 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
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 275 -26 23 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 300 -27 23 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 325 -29 23 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 352 -31 23 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 381 -33 23 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 411 -35 23 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 443 -37 23 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 476 -40 23 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 511 -42 23 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 548 -45 23 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 587 -47 23 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 628 -49 23 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 670 -52 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 715 -54 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 761 -57 23 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 809 -60 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 860 -62 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 912 -65 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 966 -68 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1023 -71 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1081 -74 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1142 -77 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1205 -80 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1270 -83 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1337 -86 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1478 -92 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1627 -98 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1785 -162 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2000 -125 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2178 -132 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2367 -138 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2567 -144 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2776 -152 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2996 -158 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3226 -164 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3465 -171 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3714 -175 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3970 -182 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4236 -65 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4385 -186 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4656 -192 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4934 -197 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5219 -203 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5511 -207 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5808 -213 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6112 -217 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6421 -222 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6736 -226 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7056 -230 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7381 -234 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7711 -238 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8046 -241 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8384 -245 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8727 -248 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9074 -251 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9424 -254 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9777 -257 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10134 -259 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10494 -262 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10857 -264 20 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11222 -266 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11590 -268 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11961 -269 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-27 11600 C 0 0 0 0 0 | 0 0 0 12176 +282 28 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11991 +280 28 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11807 +279 28 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11624 +278 28 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11442 +278 28 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11261 +277 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11081 +276 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10901 +274 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10723 +274 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10546 +273 27 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10369 +271 27 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10194 +271 27 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10019 +269 27 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9846 +268 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9674 +267 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9502 +265 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9332 +263 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9163 +262 26 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8995 +260 26 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8829 +259 26 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8663 +257 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8499 +256 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8336 +254 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8174 +252 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8014 +251 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7854 +249 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7696 +247 25 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7540 +246 25 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7384 +243 25 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7230 +241 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7078 +240 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6927 +238 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6777 +236 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6628 +233 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6481 +231 24 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6336 +229 24 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6192 +227 24 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6049 +224 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5908 +222 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5769 +221 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5630 +217 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5494 +215 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5359 +213 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5094 +208 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4835 +203 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4583 +198 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4337 +192 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4099 +187 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3866 +181 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3641 +175 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3423 +169 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3212 +152 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3020 +146 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2835 +140 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2658 +134 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2488 +129 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2324 +122 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2168 +116 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2019 +111 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1877 +105 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1742 +100 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1614 +95 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1492 +90 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1376 +84 19 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1267 +79 19 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1164 +74 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1067 +69 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 976 +65 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 890 +60 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 810 +56 18 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 736 +52 18 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 666 +48 18 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 601 +44 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 542 +41 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 486 +37 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 435 +34 17 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 388 +31 17 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 345 +28 17 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 306 +25 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 270 +23 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 238 +21 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 194 -11 28 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 209 -13 28 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 225 -14 28 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 242 -15 28 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 260 -15 28 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 279 -16 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 299 -17 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 319 -19 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 341 -19 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 364 -20 27 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 387 -22 27 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 412 -22 27 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 437 -24 27 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 464 -25 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 492 -26 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 520 -28 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 550 -30 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 581 -31 26 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 613 -33 26 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 647 -34 26 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 681 -36 26 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 717 -37 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 754 -39 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 792 -41 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 832 -42 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 872 -44 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 914 -46 25 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 958 -47 25 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1002 -50 25 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1048 -52 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1096 -53 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1145 -55 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1195 -57 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1246 -60 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1299 -62 24 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1354 -64 24 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1410 -66 24 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1467 -69 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1526 -71 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1587 -72 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1648 -76 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1712 -78 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1777 -80 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1912 -85 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2053 -90 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2201 -95 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2355 -101 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2517 -106 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2684 -112 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2859 -118 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3041 -124 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3230 -141 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3438 -147 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3653 -153 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3876 -159 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4106 -164 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4342 -171 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4586 -177 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4837 -182 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5095 -188 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5360 -193 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5632 -198 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5910 -203 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6194 -209 19 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6485 -214 19 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6782 -219 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7085 -224 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7394 -228 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7708 -233 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8028 -237 18 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8354 -241 18 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8684 -245 18 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9019 -249 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9360 -252 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9704 -256 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10053 -259 17 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10406 -262 17 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10763 -265 17 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11124 -268 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11488 -270 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11856 -272 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 12041 +274 28 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11867 +273 28 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11694 +272 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11522 +271 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11351 +270 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11181 +269 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11012 +268 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10844 +267 27 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10677 +265 27 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10510 +263 27 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10345 +262 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10181 +261 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10018 +259 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9856 +258 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9696 +257 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9536 +256 26 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9377 +254 26 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9220 +253 26 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9063 +251 26 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8908 +250 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8753 +247 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8600 +246 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8448 +244 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8297 +243 25 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8148 +242 25 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7999 +239 25 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7852 +238 25 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7706 +236 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7561 +235 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7417 +232 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7274 +230 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7133 +229 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6993 +227 24 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6854 +225 24 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6716 +222 24 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6580 +221 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6445 +219 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6311 +217 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6178 +214 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6047 +212 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5917 +210 23 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5661 +206 23 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5410 +202 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5165 +198 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4925 +193 22 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4690 +188 22 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4461 +183 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4238 +179 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4020 +174 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3808 +155 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3615 +149 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3429 +145 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3249 +140 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3074 +134 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2906 +130 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2743 +124 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2586 +119 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2435 +114 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2290 +110 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2151 +105 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2017 +100 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1888 +95 19 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1766 +91 19 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1648 +86 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1536 +82 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1429 +78 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 437 -19 28 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 463 -20 28 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 490 -21 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 518 -22 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 547 -23 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 577 -24 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 608 -25 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 640 -26 27 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 673 -28 27 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 706 -30 27 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 741 -31 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 777 -32 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 814 -34 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 852 -35 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 892 -36 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 932 -37 26 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 973 -39 26 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1016 -40 26 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1059 -42 26 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1104 -43 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1149 -46 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1196 -47 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1244 -49 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1293 -50 25 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1344 -51 25 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1395 -54 25 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1448 -55 25 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1502 -57 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1557 -58 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1613 -61 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1670 -63 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1729 -64 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1789 -66 24 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1850 -68 24 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1912 -71 24 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1976 -72 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2041 -74 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2107 -76 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2174 -79 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2243 -81 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2313 -83 23 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2457 -87 23 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2606 -91 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2761 -95 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2921 -100 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3086 -105 22 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3257 -110 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3434 -114 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3616 -119 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3804 -138 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4011 -144 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4225 -148 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4445 -153 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4670 -159 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4902 -163 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5139 -169 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5382 -174 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5631 -179 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5886 -183 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6147 -188 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6413 -193 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6684 -198 19 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6962 -202 19 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7244 -207 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7532 -211 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 7825 -215 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 11315 +262 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11155 +262 27 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10995 +260 27 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10837 +260 27 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10679 +258 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10522 +257 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10366 +255 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10212 +254 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10058 +253 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9905 +251 26 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9753 +250 26 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9603 +249 26 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9453 +247 26 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9304 +246 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9156 +244 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9009 +242 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8864 +241 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8719 +240 25 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8575 +238 25 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8433 +237 25 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8291 +235 25 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8150 +233 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8011 +232 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7872 +230 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7735 +228 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7598 +226 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7463 +225 24 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7329 +223 24 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7195 +221 24 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7063 +219 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6932 +217 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6802 +215 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6673 +213 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6545 +211 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6419 +210 23 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6169 +206 23 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5923 +202 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5682 +198 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5445 +194 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5213 +189 22 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4986 +185 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4763 +181 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4546 +177 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4333 +157 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4140 +152 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3953 +148 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3771 +144 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3594 +139 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3422 +135 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3255 +130 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3093 +126 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2936 +121 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2784 +117 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2637 +112 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2495 +108 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2358 +104 19 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2226 +100 19 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2098 +95 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1975 +91 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1857 +87 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 886 -31 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 926 -31 27 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 966 -33 27 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1008 -33 27 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1050 -35 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1093 -36 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1137 -38 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1183 -39 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1229 -40 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1276 -42 26 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1324 -43 26 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1374 -44 26 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1424 -46 26 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1475 -47 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1527 -49 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1580 -51 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1635 -52 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1690 -53 25 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1746 -55 25 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1804 -56 25 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1862 -58 25 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1921 -60 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1982 -61 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2043 -63 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2106 -65 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2169 -67 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2234 -68 24 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2300 -70 24 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2366 -72 24 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2434 -74 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2503 -76 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2573 -78 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2644 -80 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2716 -82 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2790 -83 23 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2940 -87 23 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3094 -91 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3253 -95 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3416 -99 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3584 -104 22 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3757 -108 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3934 -112 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4117 -116 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4304 -136 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4511 -141 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4724 -145 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4942 -149 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5165 -154 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5393 -158 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5626 -163 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5864 -167 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6107 -172 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6355 -176 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6608 -181 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6866 -185 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7129 -189 19 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7397 -193 19 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7669 -198 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7946 -202 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8228 -206 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 7882 +225 24 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 7751 +223 24 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 7621 +221 24 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 7492 +220 24 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 7363 +217 24 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 7236 +216 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 7110 +214 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 6985 +213 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 6860 +210 23 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 6614 +207 23 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 6373 +204 23 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 6134 +199 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 5900 +196 22 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 5670 +192 22 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 5444 +188 22 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 5222 +184 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5004 +180 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 4790 +159 21 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 4598 +155 21 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 4410 +151 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4227 +147 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4048 +143 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 3874 +139 20 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 3704 +135 20 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 3539 +131 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3378 +127 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3221 +122 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3069 +118 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 2921 +114 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 2778 +111 19 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 2639 +107 19 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 2504 +103 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2373 +98 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 2631 -69 24 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2700 -71 24 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2770 -73 24 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2841 -74 24 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2912 -77 24 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2985 -78 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 3059 -80 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 3134 -81 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 3209 -84 23 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3363 -87 23 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3522 -90 23 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3683 -95 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3849 -98 22 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 4019 -102 22 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 4193 -106 22 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 4371 -110 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4553 -114 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4739 -135 21 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4947 -139 21 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 5159 -143 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 5376 -147 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5597 -151 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5823 -155 20 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 6053 -159 20 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 6288 -163 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 6527 -167 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6770 -172 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 7018 -176 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 7270 -180 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 7527 -183 19 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7788 -187 19 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 8053 -191 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 8322 -196 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.14
MARKET TOTAL 4010 49815 -5299
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED