HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C SEP-25 25600 347 274 18 450 263 1250 -175
C SEP-25 26200 296 146 20 230 135 1251 -107
C SEP-25 25800 294 223 19 373 210 682 -148
C SEP-25 26000 281 180 19 303 168 938 -126
P SEP-25 22600 232 16 22 30 23 774 +7
P SEP-25 22800 218 22 22 34 25 314 +9
C SEP-25 25400 210 341 18 482 327 1159 -201
C SEP-25 25200 204 421 18 680 404 1026 -230
C SEP-25 26400 200 117 20 189 110 297 -92
P SEP-25 22400 147 11 22 26 21 175 +5
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
26 AUG 2025, TUESDAY 27 AUG 2025, WEDNESDAY
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
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 11504 -394 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 11404 -394 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 11304 -394 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 11204 -394 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 11104 -394 0 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 11004 -394 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10904 -394 0 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 10804 -394 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 10704 -394 0 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 10604 -394 0 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 10504 -394 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 10404 -394 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 10304 -394 0 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 10204 -394 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 10104 -394 0 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 10004 -394 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9904 -394 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 9804 -394 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 9704 -394 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 9604 -394 0 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 9504 -394 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 9404 -394 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 9304 -394 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 9204 -394 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 9104 -394 0 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 9004 -394 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8904 -394 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 8804 -394 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 8704 -394 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 8604 -394 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 8504 -394 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 8404 -394 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 8304 -394 0 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 8204 -394 0 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 8104 -394 0 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 8004 -394 0 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7904 -394 0 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 7804 -394 0 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 7704 -394 0 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 7604 -394 0 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 7504 -394 0 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 7404 -394 0 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 7304 -394 0 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 7204 -394 0 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 7104 -394 0 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 7004 -394 0 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6904 -394 0 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 6804 -394 0 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 6704 -394 0 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 6604 -394 0 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 6504 -394 0 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 6404 -394 0 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 6304 -394 0 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 6204 -394 0 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 6104 -394 0 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 6004 -394 0 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5904 -394 0 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5804 -394 0 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 5704 -394 0 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 5604 -394 0 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 5504 -394 0 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 5404 -394 0 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 5304 -394 0 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 5204 -394 0 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 5104 -394 0 0 | 1835 1828 0 50 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4904 -394 0 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4704 -394 0 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 4504 -394 0 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 4304 -394 0 0 | 1557 1557 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 4105 -393 25 0 | 1460 1460 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3905 -394 23 0 | 1368 1368 0 1 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3706 -393 24 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3506 -393 23 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 3308 -392 23 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 3109 -392 22 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2912 -390 22 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2715 -389 22 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2519 -387 22 0 | 0 0 0 220 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2325 -385 21 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 2134 -381 21 0 | 1099 556 0 540 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1945 -377 21 0 | 485 485 0 5 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1759 -372 21 0 | 1803 1497 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1578 -365 20 0 | 515 453 0 5 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1402 -357 20 0 | 488 474 0 310 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1233 -346 20 0 | 871 423 0 19 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1068 -337 19 0 | 422 410 0 20 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 912 -326 19 0 | 431 431 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 758 758 758 757 -306 18 7 | 758 407 7 12 +7
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 630 -282 18 0 | 759 541 0 1235 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 518 -256 18 0 | 811 352 0 826 0
SEP-25 25200 C 0 0 0 0 0 | 680 680 404 421 -230 18 204 | 993 381 204 1026 +200
SEP-25 25400 C 0 0 0 0 0 | 476 482 327 341 -201 18 210 | 917 315 210 1159 +75
SEP-25 25600 C 0 0 0 0 0 | 446 450 263 274 -175 18 347 | 859 252 347 1250 +331
SEP-25 25800 C 0 0 0 0 0 | 366 373 210 223 -148 19 294 | 593 210 294 682 +244
SEP-25 26000 C 0 0 0 0 0 | 301 303 168 180 -126 19 281 | 744 168 281 938 +18
SEP-25 26200 C 0 0 0 0 0 | 218 230 135 146 -107 20 296 | 448 135 296 1251 0
SEP-25 26400 C 0 0 0 0 0 | 180 189 110 117 -92 20 200 | 683 110 200 297 +126
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 95 -78 21 0 | 642 153 0 37 0
SEP-25 26800 C 0 0 0 0 0 | 116 116 76 76 -66 21 15 | 559 76 15 31 0
SEP-25 27000 C 0 0 0 0 0 | 76 76 76 61 -56 21 5 | 325 76 5 1304 0
SEP-25 27200 C 0 0 0 0 0 | 78 78 48 50 -47 22 10 | 243 48 10 130 0
SEP-25 27400 C 0 0 0 0 0 | 77 77 77 42 -38 22 25 | 137 71 25 226 +25
SEP-25 27600 C 0 0 0 0 0 | 34 34 34 34 -32 23 5 | 248 34 5 1172 0
SEP-25 27800 C 0 0 0 0 0 | 28 28 28 28 -26 23 5 | 111 28 5 85 +5
SEP-25 28000 C 0 0 0 0 0 | 43 43 37 22 -23 23 67 | 233 28 67 1338 +53
SEP-25 28200 C 0 0 0 0 0 | 20 20 20 18 -19 24 6 | 75 20 6 53 0
SEP-25 28400 C 0 0 0 0 0 | 31 31 31 15 -17 24 5 | 69 22 5 38 -5
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 12 -15 25 0 | 62 30 0 9 0
SEP-25 28800 C 0 0 0 0 0 | 23 23 23 10 -13 25 5 | 59 23 5 20 +3
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 8 -11 25 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 17 17 17 7 -9 26 14 | 22 17 14 28 +7
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 5 -8 26 0 | 114 39 0 85 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 4 -7 26 0 | 28 28 0 7 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 3 -7 26 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 2 -6 26 0 | 71 70 0 100 0
SEP-25 30200 C 0 0 0 0 0 | 0 0 0 1 -6 25 0 | 0 0 0 0 0
SEP-25 30400 C 0 0 0 0 0 | 0 0 0 1 -5 26 0 | 0 0 0 0 0
SEP-25 30600 C 0 0 0 0 0 | 0 0 0 1 -4 27 0 | 0 0 0 0 0
SEP-25 30800 C 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 11 11 0 100 0
SEP-25 31000 C 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 10 9 0 25 0
TOTAL CALL 0 | TOTAL CALL 2001 | TOTAL CALL 2001 14642 +1089
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 78 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 33 33 0 1500 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 5 5 5 1 0 42 12 | 5 5 12 12 +12
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 5 5 0 12 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 5 5 0 14 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 6 6 0 15 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1347 1347 0 507 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1437 1437 0 7 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1304 1304 0 7 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1527 1346 0 14 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1575 1390 0 14 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1528 1528 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 32 31 0 1475 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 370 358 0 4 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 407 103 0 4 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 448 436 0 3 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1849 354 0 2 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1611 142 0 16 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 18 18 0 73 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 1188 70 0 93 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 4 +2 23 0 | 1280 49 0 26 0
SEP-25 22000 P 0 0 0 0 0 | 20 21 20 6 +3 23 17 | 1365 20 17 345 0
SEP-25 22200 P 0 0 0 0 0 | 21 24 21 8 +3 22 20 | 1565 19 20 114 +20
SEP-25 22400 P 0 0 0 0 0 | 21 26 21 11 +5 22 147 | 1599 20 147 175 +107
SEP-25 22600 P 0 0 0 0 0 | 23 30 23 16 +7 22 232 | 350 21 232 774 +202
SEP-25 22800 P 0 0 0 0 0 | 25 34 25 22 +9 22 218 | 209 23 218 314 +188
SEP-25 23000 P 0 0 0 0 0 | 30 41 30 31 +14 21 115 | 244 25 115 625 +85
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 42 +18 21 0 | 275 30 0 189 0
SEP-25 23400 P 0 0 0 0 0 | 38 45 38 57 +23 21 18 | 306 34 18 40 +11
SEP-25 23600 P 0 0 0 0 0 | 48 52 48 74 +28 20 6 | 360 42 6 1474 +1
SEP-25 23800 P 0 0 0 0 0 | 57 58 57 96 +34 20 10 | 442 51 10 826 0
SEP-25 24000 P 0 0 0 0 0 | 80 80 80 125 +46 20 5 | 516 60 5 249 0
SEP-25 24200 P 0 0 0 0 0 | 90 151 90 163 +59 19 43 | 469 81 43 417 +5
SEP-25 24400 P 0 0 0 0 0 | 116 161 116 209 +74 19 31 | 589 110 31 742 -3
SEP-25 24600 P 0 0 0 0 0 | 178 251 178 265 +90 19 21 | 794 136 21 201 +15
SEP-25 24800 P 0 0 0 0 0 | 203 327 203 332 +109 18 66 | 779 172 66 190 -37
SEP-25 25000 P 0 0 0 0 0 | 256 411 247 417 +136 18 88 | 798 228 88 519 -22
SEP-25 25200 P 0 0 0 0 0 | 371 510 371 519 +168 18 25 | 902 282 25 207 +14
SEP-25 25400 P 0 0 0 0 0 | 459 481 421 640 +197 18 58 | 1071 356 58 185 +39
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 774 +225 19 0 | 1013 443 0 73 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 913 +241 19 0 | 1160 545 0 55 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 1070 +263 19 0 | 713 676 0 27 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 1235 +275 19 0 | 856 850 0 13 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 1417 +305 20 0 | 937 937 0 1 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 1593 +317 21 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 1774 +325 21 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 1959 +336 22 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 2147 +345 22 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 2337 +353 22 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 2529 +359 23 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 2723 +365 23 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 2918 +370 23 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 3114 +373 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 3310 +376 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 3508 +379 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 3706 +382 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 3904 +383 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 4103 +385 26 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 4301 +386 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 4501 +388 27 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 4700 +388 27 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 4899 +389 27 0 | 0 0 0 0 0
SEP-25 30200 P 0 0 0 0 0 | 0 0 0 5099 +390 28 0 | 0 0 0 0 0
SEP-25 30400 P 0 0 0 0 0 | 0 0 0 5298 +390 28 0 | 0 0 0 0 0
SEP-25 30600 P 0 0 0 0 0 | 0 0 0 5498 +391 28 0 | 0 0 0 0 0
SEP-25 30800 P 0 0 0 0 0 | 0 0 0 5698 +392 29 0 | 0 0 0 0 0
SEP-25 31000 P 0 0 0 0 0 | 0 0 0 5897 +391 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1132 | TOTAL PUT 1132 11560 +637
| MONTH PUT/CALL RATIO 0.56
| MONTH TOTAL 3133 26202 +1726
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
OCT-25 18800 C 0 0 0 0 0 | 0 0 0 6380 -395 0 0 | 0 0 0 0 0
OCT-25 18900 C 0 0 0 0 0 | 0 0 0 6280 -395 0 0 | 0 0 0 0 0
OCT-25 19000 C 0 0 0 0 0 | 0 0 0 6180 -395 0 0 | 0 0 0 0 0
OCT-25 19100 C 0 0 0 0 0 | 0 0 0 6080 -395 0 0 | 0 0 0 0 0
OCT-25 19200 C 0 0 0 0 0 | 0 0 0 5980 -395 0 0 | 0 0 0 0 0
OCT-25 19300 C 0 0 0 0 0 | 0 0 0 5881 -394 24 0 | 0 0 0 0 0
OCT-25 19400 C 0 0 0 0 0 | 0 0 0 5781 -394 23 0 | 0 0 0 0 0
OCT-25 19500 C 0 0 0 0 0 | 0 0 0 5681 -394 23 0 | 0 0 0 0 0
OCT-25 19600 C 0 0 0 0 0 | 0 0 0 5581 -395 23 0 | 0 0 0 0 0
OCT-25 19700 C 0 0 0 0 0 | 0 0 0 5481 -395 22 0 | 0 0 0 0 0
OCT-25 19800 C 0 0 0 0 0 | 0 0 0 5381 -395 22 0 | 0 0 0 0 0
OCT-25 19900 C 0 0 0 0 0 | 0 0 0 5282 -394 23 0 | 0 0 0 0 0
OCT-25 20000 C 0 0 0 0 0 | 0 0 0 5182 -394 22 0 | 0 0 0 0 0
OCT-25 20200 C 0 0 0 0 0 | 0 0 0 4983 -394 22 0 | 0 0 0 0 0
OCT-25 20400 C 0 0 0 0 0 | 0 0 0 4784 -393 22 0 | 0 0 0 0 0
OCT-25 20600 C 0 0 0 0 0 | 0 0 0 4585 -393 22 0 | 0 0 0 0 0
OCT-25 20800 C 0 0 0 0 0 | 0 0 0 4387 -392 22 0 | 0 0 0 0 0
OCT-25 21000 C 0 0 0 0 0 | 0 0 0 4189 -392 21 0 | 0 0 0 0 0
OCT-25 21200 C 0 0 0 0 0 | 0 0 0 3991 -392 21 0 | 0 0 0 0 0
OCT-25 21400 C 0 0 0 0 0 | 0 0 0 3795 -390 21 0 | 0 0 0 0 0
OCT-25 21600 C 0 0 0 0 0 | 0 0 0 3600 -388 21 0 | 0 0 0 0 0
OCT-25 21800 C 0 0 0 0 0 | 0 0 0 3405 -387 21 0 | 0 0 0 0 0
OCT-25 22000 C 0 0 0 0 0 | 0 0 0 3213 -385 21 0 | 0 0 0 0 0
OCT-25 22200 C 0 0 0 0 0 | 0 0 0 3022 -382 20 0 | 0 0 0 0 0
OCT-25 22400 C 0 0 0 0 0 | 0 0 0 2833 -379 20 0 | 0 0 0 0 0
OCT-25 22600 C 0 0 0 0 0 | 0 0 0 2647 -375 20 0 | 0 0 0 0 0
OCT-25 22800 C 0 0 0 0 0 | 0 0 0 2463 -372 20 0 | 0 0 0 0 0
OCT-25 23000 C 0 0 0 0 0 | 0 0 0 2283 -367 20 0 | 0 0 0 0 0
OCT-25 23200 C 0 0 0 0 0 | 0 0 0 2107 -361 20 0 | 0 0 0 0 0
OCT-25 23400 C 0 0 0 0 0 | 0 0 0 1936 -354 19 0 | 0 0 0 0 0
OCT-25 23600 C 0 0 0 0 0 | 0 0 0 1769 -346 19 0 | 0 0 0 0 0
OCT-25 23800 C 0 0 0 0 0 | 0 0 0 1608 -338 19 0 | 0 0 0 0 0
OCT-25 24000 C 0 0 0 0 0 | 0 0 0 1454 -327 19 0 | 0 0 0 0 0
OCT-25 24200 C 0 0 0 0 0 | 0 0 0 1299 -323 19 0 | 910 854 0 27 0
OCT-25 24400 C 0 0 0 0 0 | 0 0 0 1156 -314 18 0 | 0 0 0 0 0
OCT-25 24600 C 0 0 0 0 0 | 0 0 0 1023 -275 18 0 | 987 901 0 38 0
OCT-25 24800 C 0 0 0 0 0 | 0 0 0 893 -267 18 0 | 990 841 0 29 0
OCT-25 25000 C 0 0 0 0 0 | 0 0 0 782 -249 18 0 | 948 584 0 10 0
OCT-25 25200 C 0 0 0 0 0 | 0 0 0 683 -230 18 0 | 965 666 0 9 0
OCT-25 25400 C 0 0 0 0 0 | 0 0 0 594 -211 18 0 | 750 556 0 9 0
OCT-25 25600 C 0 0 0 0 0 | 0 0 0 517 -190 18 0 | 918 614 0 32 0
OCT-25 25800 C 0 0 0 0 0 | 639 639 639 448 -173 18 4 | 683 404 4 19 +4
OCT-25 26000 C 0 0 0 0 0 | 395 395 395 389 -157 19 8 | 621 350 8 194 0
OCT-25 26200 C 0 0 0 0 0 | 337 343 337 338 -140 19 12 | 475 337 12 29 +4
OCT-25 26400 C 0 0 0 0 0 | 430 430 301 294 -125 19 12 | 430 301 12 10 -9
OCT-25 26600 C 0 0 0 0 0 | 377 377 377 255 -112 19 4 | 377 251 4 33 -4
OCT-25 26800 C 0 0 0 0 0 | 0 0 0 221 -101 20 0 | 381 253 0 31 0
OCT-25 27000 C 0 0 0 0 0 | 0 0 0 192 -90 20 0 | 364 325 0 15 0
OCT-25 27200 C 0 0 0 0 0 | 0 0 0 167 -80 20 0 | 0 0 0 0 0
OCT-25 27400 C 0 0 0 0 0 | 0 0 0 147 -71 20 0 | 315 160 0 8 0
OCT-25 27600 C 0 0 0 0 0 | 0 0 0 128 -62 21 0 | 282 137 0 21 0
OCT-25 27800 C 0 0 0 0 0 | 0 0 0 111 -56 21 0 | 249 127 0 7 0
OCT-25 28000 C 0 0 0 0 0 | 0 0 0 97 -50 21 0 | 226 144 0 4 0
OCT-25 28200 C 0 0 0 0 0 | 0 0 0 84 -45 21 0 | 190 135 0 19 0
OCT-25 28400 C 0 0 0 0 0 | 0 0 0 73 -40 22 0 | 138 138 0 3 0
OCT-25 28600 C 0 0 0 0 0 | 0 0 0 63 -38 22 0 | 158 124 0 8 0
OCT-25 28800 C 0 0 0 0 0 | 0 0 0 54 -35 22 0 | 0 0 0 0 0
OCT-25 29000 C 0 0 0 0 0 | 0 0 0 47 -30 22 0 | 0 0 0 0 0
OCT-25 29200 C 0 0 0 0 0 | 0 0 0 41 -27 23 0 | 0 0 0 0 0
OCT-25 29400 C 0 0 0 0 0 | 0 0 0 34 -26 23 0 | 0 0 0 0 0
OCT-25 29600 C 0 0 0 0 0 | 0 0 0 30 -22 23 0 | 0 0 0 0 0
OCT-25 29800 C 0 0 0 0 0 | 0 0 0 26 -19 23 0 | 0 0 0 0 0
OCT-25 30000 C 0 0 0 0 0 | 0 0 0 23 -17 23 0 | 0 0 0 0 0
OCT-25 30200 C 0 0 0 0 0 | 0 0 0 20 -15 24 0 | 0 0 0 0 0
OCT-25 30400 C 0 0 0 0 0 | 0 0 0 17 -14 24 0 | 0 0 0 0 0
OCT-25 30600 C 0 0 0 0 0 | 0 0 0 15 -13 24 0 | 0 0 0 0 0
OCT-25 30800 C 0 0 0 0 0 | 0 0 0 13 -12 24 0 | 0 0 0 0 0
OCT-25 31000 C 0 0 0 0 0 | 0 0 0 12 -10 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 40 | TOTAL CALL 40 555 -5
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
OCT-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
OCT-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
OCT-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
OCT-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
OCT-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
OCT-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
OCT-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
OCT-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
OCT-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
OCT-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
OCT-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
OCT-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 99 99 0 20 0
OCT-25 20000 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 0 0 0 0 0
OCT-25 20200 P 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 0 0 0 0 0
OCT-25 20400 P 0 0 0 0 0 | 0 0 0 4 +2 22 0 | 0 0 0 0 0
OCT-25 20600 P 0 0 0 0 0 | 0 0 0 5 +2 22 0 | 0 0 0 0 0
OCT-25 20800 P 0 0 0 0 0 | 0 0 0 7 +3 22 0 | 160 159 0 20 0
OCT-25 21000 P 0 0 0 0 0 | 0 0 0 9 +3 21 0 | 101 101 0 1 0
OCT-25 21200 P 0 0 0 0 0 | 0 0 0 11 +3 21 0 | 0 0 0 0 0
OCT-25 21400 P 0 0 0 0 0 | 0 0 0 16 +6 21 0 | 0 0 0 0 0
OCT-25 21600 P 0 0 0 0 0 | 0 0 0 20 +6 21 0 | 0 0 0 0 0
OCT-25 21800 P 0 0 0 0 0 | 0 0 0 26 +8 21 0 | 0 0 0 0 0
OCT-25 22000 P 0 0 0 0 0 | 0 0 0 34 +11 21 0 | 0 0 0 0 0
OCT-25 22200 P 0 0 0 0 0 | 0 0 0 43 +13 21 0 | 0 0 0 335 0
OCT-25 22400 P 0 0 0 0 0 | 0 0 0 55 +17 20 0 | 0 0 0 0 0
OCT-25 22600 P 0 0 0 0 0 | 66 66 66 69 +20 20 20 | 66 66 20 20 +20
OCT-25 22800 P 0 0 0 0 0 | 0 0 0 86 +24 20 0 | 126 101 0 24 0
OCT-25 23000 P 0 0 0 0 0 | 0 0 0 106 +29 20 0 | 400 116 0 56 0
OCT-25 23200 P 0 0 0 0 0 | 0 0 0 130 +34 20 0 | 134 134 0 2 0
OCT-25 23400 P 0 0 0 0 0 | 0 0 0 154 +36 19 0 | 513 155 0 19 0
OCT-25 23600 P 0 0 0 0 0 | 0 0 0 184 +45 19 0 | 0 0 0 335 0
OCT-25 23800 P 0 0 0 0 0 | 0 0 0 222 +56 19 0 | 910 242 0 17 0
OCT-25 24000 P 0 0 0 0 0 | 0 0 0 265 +65 19 0 | 377 280 0 121 0
OCT-25 24200 P 0 0 0 0 0 | 0 0 0 316 +76 19 0 | 328 318 0 14 0
OCT-25 24400 P 0 0 0 0 0 | 0 0 0 374 +88 18 0 | 381 354 0 21 0
OCT-25 24600 P 0 0 0 0 0 | 0 0 0 439 +100 18 0 | 421 421 0 4 0
OCT-25 24800 P 0 0 0 0 0 | 372 372 372 518 +120 18 4 | 372 329 4 7 +4
OCT-25 25000 P 0 0 0 0 0 | 0 0 0 608 +143 18 0 | 667 403 0 10 0
OCT-25 25200 P 0 0 0 0 0 | 544 544 528 708 +162 18 8 | 791 466 8 31 +8
OCT-25 25400 P 0 0 0 0 0 | 638 638 638 819 +180 18 4 | 800 556 4 8 0
OCT-25 25600 P 0 0 0 0 0 | 707 735 707 937 +196 18 10 | 735 633 10 13 +10
OCT-25 25800 P 0 0 0 0 0 | 828 865 817 1065 +210 18 28 | 865 735 28 29 +24
OCT-25 26000 P 0 0 0 0 0 | 0 0 0 1209 +227 19 0 | 0 0 0 0 0
OCT-25 26200 P 0 0 0 0 0 | 0 0 0 1358 +246 19 0 | 998 993 0 8 0
OCT-25 26400 P 0 0 0 0 0 | 0 0 0 1523 +269 19 0 | 0 0 0 0 0
OCT-25 26600 P 0 0 0 0 0 | 0 0 0 1682 +279 20 0 | 0 0 0 0 0
OCT-25 26800 P 0 0 0 0 0 | 0 0 0 1847 +292 20 0 | 0 0 0 0 0
OCT-25 27000 P 0 0 0 0 0 | 0 0 0 2017 +303 20 0 | 0 0 0 0 0
OCT-25 27200 P 0 0 0 0 0 | 0 0 0 2190 +312 20 0 | 0 0 0 0 0
OCT-25 27400 P 0 0 0 0 0 | 0 0 0 2367 +321 20 0 | 0 0 0 0 0
OCT-25 27600 P 0 0 0 0 0 | 0 0 0 2547 +328 21 0 | 0 0 0 0 0
OCT-25 27800 P 0 0 0 0 0 | 0 0 0 2729 +335 21 0 | 0 0 0 0 0
OCT-25 28000 P 0 0 0 0 0 | 0 0 0 2914 +341 21 0 | 0 0 0 0 0
OCT-25 28200 P 0 0 0 0 0 | 0 0 0 3102 +348 21 0 | 0 0 0 0 0
OCT-25 28400 P 0 0 0 0 0 | 0 0 0 3290 +352 22 0 | 0 0 0 0 0
OCT-25 28600 P 0 0 0 0 0 | 0 0 0 3481 +357 22 0 | 0 0 0 0 0
OCT-25 28800 P 0 0 0 0 0 | 0 0 0 3673 +361 22 0 | 0 0 0 0 0
OCT-25 29000 P 0 0 0 0 0 | 0 0 0 3866 +365 22 0 | 0 0 0 0 0
OCT-25 29200 P 0 0 0 0 0 | 0 0 0 4060 +368 22 0 | 0 0 0 0 0
OCT-25 29400 P 0 0 0 0 0 | 0 0 0 4254 +370 23 0 | 0 0 0 0 0
OCT-25 29600 P 0 0 0 0 0 | 0 0 0 4450 +373 23 0 | 0 0 0 0 0
OCT-25 29800 P 0 0 0 0 0 | 0 0 0 4646 +376 23 0 | 0 0 0 0 0
OCT-25 30000 P 0 0 0 0 0 | 0 0 0 4843 +378 23 0 | 0 0 0 0 0
OCT-25 30200 P 0 0 0 0 0 | 0 0 0 5040 +380 24 0 | 0 0 0 0 0
OCT-25 30400 P 0 0 0 0 0 | 0 0 0 5237 +381 24 0 | 0 0 0 0 0
OCT-25 30600 P 0 0 0 0 0 | 0 0 0 5435 +382 24 0 | 0 0 0 0 0
OCT-25 30800 P 0 0 0 0 0 | 0 0 0 5633 +383 24 0 | 0 0 0 0 0
OCT-25 31000 P 0 0 0 0 0 | 0 0 0 5832 +385 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 74 | TOTAL PUT 74 1115 +66
| MONTH PUT/CALL RATIO 1.85
| MONTH TOTAL 114 1670 +61
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
NOV-25 19500 C 0 0 0 0 0 | 0 0 0 5725 -381 23 0 | 0 0 0 0 0
NOV-25 19600 C 0 0 0 0 0 | 0 0 0 5626 -381 22 0 | 0 0 0 0 0
NOV-25 19700 C 0 0 0 0 0 | 0 0 0 5528 -379 23 0 | 0 0 0 0 0
NOV-25 19800 C 0 0 0 0 0 | 0 0 0 5429 -379 22 0 | 0 0 0 0 0
NOV-25 19900 C 0 0 0 0 0 | 0 0 0 5330 -380 22 0 | 0 0 0 0 0
NOV-25 20000 C 0 0 0 0 0 | 0 0 0 5232 -379 22 0 | 0 0 0 0 0
NOV-25 20200 C 0 0 0 0 0 | 0 0 0 5036 -377 22 0 | 0 0 0 0 0
NOV-25 20400 C 0 0 0 0 0 | 0 0 0 4841 -376 22 0 | 0 0 0 0 0
NOV-25 20600 C 0 0 0 0 0 | 0 0 0 4646 -375 22 0 | 0 0 0 0 0
NOV-25 20800 C 0 0 0 0 0 | 0 0 0 4453 -373 22 0 | 0 0 0 0 0
NOV-25 21000 C 0 0 0 0 0 | 0 0 0 4261 -371 22 0 | 0 0 0 0 0
NOV-25 21200 C 0 0 0 0 0 | 0 0 0 4071 -368 22 0 | 0 0 0 0 0
NOV-25 21400 C 0 0 0 0 0 | 0 0 0 3882 -366 21 0 | 0 0 0 0 0
NOV-25 21600 C 0 0 0 0 0 | 0 0 0 3695 -363 21 0 | 0 0 0 0 0
NOV-25 21800 C 0 0 0 0 0 | 0 0 0 3510 -360 21 0 | 0 0 0 0 0
NOV-25 22000 C 0 0 0 0 0 | 0 0 0 3327 -356 21 0 | 0 0 0 0 0
NOV-25 22200 C 0 0 0 0 0 | 0 0 0 3147 -352 21 0 | 0 0 0 0 0
NOV-25 22400 C 0 0 0 0 0 | 0 0 0 2970 -348 21 0 | 0 0 0 0 0
NOV-25 22600 C 0 0 0 0 0 | 0 0 0 2796 -343 21 0 | 0 0 0 0 0
NOV-25 22800 C 0 0 0 0 0 | 0 0 0 2626 -337 21 0 | 0 0 0 0 0
NOV-25 23000 C 0 0 0 0 0 | 0 0 0 2460 -331 20 0 | 0 0 0 0 0
NOV-25 23200 C 0 0 0 0 0 | 0 0 0 2298 -324 20 0 | 0 0 0 0 0
NOV-25 23400 C 0 0 0 0 0 | 0 0 0 2140 -317 20 0 | 0 0 0 0 0
NOV-25 23600 C 0 0 0 0 0 | 0 0 0 1987 -310 20 0 | 0 0 0 0 0
NOV-25 23800 C 0 0 0 0 0 | 0 0 0 1839 -302 20 0 | 0 0 0 0 0
NOV-25 24000 C 0 0 0 0 0 | 0 0 0 1696 -294 20 0 | 0 0 0 0 0
NOV-25 24200 C 0 0 0 0 0 | 0 0 0 1543 -301 19 0 | 0 0 0 0 0
NOV-25 24400 C 0 0 0 0 0 | 0 0 0 1412 -291 19 0 | 0 0 0 0 0
NOV-25 24600 C 0 0 0 0 0 | 0 0 0 1289 -254 19 0 | 0 0 0 0 0
NOV-25 24800 C 0 0 0 0 0 | 0 0 0 1164 -252 19 0 | 0 0 0 0 0
NOV-25 25000 C 0 0 0 0 0 | 0 0 0 1059 -236 19 0 | 0 0 0 0 0
NOV-25 25200 C 0 0 0 0 0 | 0 0 0 961 -222 19 0 | 0 0 0 0 0
NOV-25 25400 C 0 0 0 0 0 | 0 0 0 871 -206 19 0 | 0 0 0 0 0
NOV-25 25600 C 0 0 0 0 0 | 0 0 0 789 -191 19 0 | 0 0 0 0 0
NOV-25 25800 C 0 0 0 0 0 | 0 0 0 712 -179 19 0 | 0 0 0 0 0
NOV-25 26000 C 0 0 0 0 0 | 0 0 0 644 -163 19 0 | 0 0 0 0 0
NOV-25 26200 C 0 0 0 0 0 | 0 0 0 583 -152 20 0 | 0 0 0 0 0
NOV-25 26400 C 0 0 0 0 0 | 0 0 0 527 -139 20 0 | 0 0 0 0 0
NOV-25 26600 C 0 0 0 0 0 | 0 0 0 477 -128 20 0 | 0 0 0 0 0
NOV-25 26800 C 0 0 0 0 0 | 0 0 0 431 -118 20 0 | 0 0 0 0 0
NOV-25 27000 C 0 0 0 0 0 | 0 0 0 390 -108 20 0 | 0 0 0 0 0
NOV-25 27200 C 0 0 0 0 0 | 0 0 0 357 -97 21 0 | 0 0 0 0 0
NOV-25 27400 C 0 0 0 0 0 | 0 0 0 322 -88 21 0 | 0 0 0 0 0
NOV-25 27600 C 0 0 0 0 0 | 0 0 0 292 -84 21 0 | 0 0 0 0 0
NOV-25 27800 C 0 0 0 0 0 | 0 0 0 264 -76 21 0 | 0 0 0 0 0
NOV-25 28000 C 0 0 0 0 0 | 0 0 0 240 -69 21 0 | 0 0 0 0 0
NOV-25 28200 C 0 0 0 0 0 | 0 0 0 218 -64 22 0 | 0 0 0 0 0
NOV-25 28400 C 0 0 0 0 0 | 0 0 0 202 -53 22 0 | 0 0 0 0 0
NOV-25 28600 C 0 0 0 0 0 | 0 0 0 182 -52 22 0 | 0 0 0 0 0
NOV-25 28800 C 0 0 0 0 0 | 0 0 0 164 -50 22 0 | 0 0 0 0 0
NOV-25 29000 C 0 0 0 0 0 | 0 0 0 148 -44 22 0 | 0 0 0 0 0
NOV-25 29200 C 0 0 0 0 0 | 0 0 0 134 -41 23 0 | 0 0 0 0 0
NOV-25 29400 C 0 0 0 0 0 | 0 0 0 117 -43 22 0 | 0 0 0 0 0
NOV-25 29600 C 0 0 0 0 0 | 0 0 0 106 -39 23 0 | 0 0 0 0 0
NOV-25 29800 C 0 0 0 0 0 | 0 0 0 96 -32 23 0 | 0 0 0 0 0
NOV-25 30000 C 0 0 0 0 0 | 0 0 0 87 -29 23 0 | 0 0 0 0 0
NOV-25 30200 C 0 0 0 0 0 | 0 0 0 78 -27 23 0 | 0 0 0 0 0
NOV-25 30400 C 0 0 0 0 0 | 0 0 0 71 -24 23 0 | 0 0 0 0 0
NOV-25 30600 C 0 0 0 0 0 | 0 0 0 64 -23 23 0 | 0 0 0 0 0
NOV-25 30800 C 0 0 0 0 0 | 0 0 0 58 -21 24 0 | 0 0 0 0 0
NOV-25 31000 C 0 0 0 0 0 | 0 0 0 53 -19 24 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
NOV-25 19500 P 0 0 0 0 0 | 0 0 0 9 +4 23 0 | 0 0 0 0 0
NOV-25 19600 P 0 0 0 0 0 | 0 0 0 10 +4 22 0 | 0 0 0 0 0
NOV-25 19700 P 0 0 0 0 0 | 0 0 0 12 +5 23 0 | 0 0 0 0 0
NOV-25 19800 P 0 0 0 0 0 | 0 0 0 13 +5 22 0 | 0 0 0 0 0
NOV-25 19900 P 0 0 0 0 0 | 0 0 0 14 +4 22 0 | 0 0 0 0 0
NOV-25 20000 P 0 0 0 0 0 | 0 0 0 16 +5 22 0 | 0 0 0 0 0
NOV-25 20200 P 0 0 0 0 0 | 0 0 0 20 +7 22 0 | 0 0 0 0 0
NOV-25 20400 P 0 0 0 0 0 | 0 0 0 25 +8 22 0 | 0 0 0 0 0
NOV-25 20600 P 0 0 0 0 0 | 0 0 0 30 +9 22 0 | 0 0 0 0 0
NOV-25 20800 P 0 0 0 0 0 | 0 0 0 37 +11 22 0 | 0 0 0 0 0
NOV-25 21000 P 0 0 0 0 0 | 0 0 0 45 +13 22 0 | 0 0 0 0 0
NOV-25 21200 P 0 0 0 0 0 | 0 0 0 55 +16 22 0 | 0 0 0 0 0
NOV-25 21400 P 0 0 0 0 0 | 0 0 0 68 +20 22 0 | 0 0 0 0 0
NOV-25 21600 P 0 0 0 0 0 | 0 0 0 81 +23 21 0 | 0 0 0 0 0
NOV-25 21800 P 0 0 0 0 0 | 0 0 0 96 +24 21 0 | 0 0 0 0 0
NOV-25 22000 P 0 0 0 0 0 | 0 0 0 114 +28 21 0 | 0 0 0 0 0
NOV-25 22200 P 0 0 0 0 0 | 0 0 0 135 +33 21 0 | 0 0 0 0 0
NOV-25 22400 P 0 0 0 0 0 | 0 0 0 159 +38 21 0 | 0 0 0 0 0
NOV-25 22600 P 0 0 0 0 0 | 0 0 0 186 +43 21 0 | 0 0 0 0 0
NOV-25 22800 P 0 0 0 0 0 | 0 0 0 217 +49 21 0 | 0 0 0 0 0
NOV-25 23000 P 0 0 0 0 0 | 0 0 0 251 +54 21 0 | 0 0 0 0 0
NOV-25 23200 P 0 0 0 0 0 | 0 0 0 277 +48 20 0 | 293 279 0 14 0
NOV-25 23400 P 0 0 0 0 0 | 0 0 0 316 +56 20 0 | 308 308 0 7 0
NOV-25 23600 P 0 0 0 0 0 | 0 0 0 360 +67 20 0 | 0 0 0 0 0
NOV-25 23800 P 0 0 0 0 0 | 0 0 0 410 +78 20 0 | 0 0 0 0 0
NOV-25 24000 P 0 0 0 0 0 | 0 0 0 466 +88 20 0 | 0 0 0 0 0
NOV-25 24200 P 0 0 0 0 0 | 0 0 0 527 +97 19 0 | 0 0 0 0 0
NOV-25 24400 P 0 0 0 0 0 | 0 0 0 597 +109 19 0 | 0 0 0 0 0
NOV-25 24600 P 0 0 0 0 0 | 0 0 0 675 +124 19 0 | 0 0 0 0 0
NOV-25 24800 P 0 0 0 0 0 | 0 0 0 761 +140 19 0 | 0 0 0 0 0
NOV-25 25000 P 0 0 0 0 0 | 0 0 0 851 +149 19 0 | 0 0 0 0 0
NOV-25 25200 P 0 0 0 0 0 | 0 0 0 955 +166 19 0 | 0 0 0 0 0
NOV-25 25400 P 0 0 0 0 0 | 971 971 971 1065 +183 19 7 | 971 971 7 7 +7
NOV-25 25600 P 0 0 0 0 0 | 0 0 0 1185 +198 19 0 | 0 0 0 0 0
NOV-25 25800 P 0 0 0 0 0 | 0 0 0 1300 +200 19 0 | 0 0 0 0 0
NOV-25 26000 P 0 0 0 0 0 | 0 0 0 1432 +209 19 0 | 0 0 0 0 0
NOV-25 26200 P 0 0 0 0 0 | 0 0 0 1569 +223 20 0 | 0 0 0 0 0
NOV-25 26400 P 0 0 0 0 0 | 0 0 0 1727 +249 20 0 | 0 0 0 0 0
NOV-25 26600 P 0 0 0 0 0 | 0 0 0 1876 +258 20 0 | 0 0 0 0 0
NOV-25 26800 P 0 0 0 0 0 | 0 0 0 2029 +267 20 0 | 0 0 0 0 0
NOV-25 27000 P 0 0 0 0 0 | 0 0 0 2186 +276 21 0 | 0 0 0 0 0
NOV-25 27200 P 0 0 0 0 0 | 0 0 0 2347 +284 21 0 | 0 0 0 0 0
NOV-25 27400 P 0 0 0 0 0 | 0 0 0 2512 +292 21 0 | 0 0 0 0 0
NOV-25 27600 P 0 0 0 0 0 | 0 0 0 2680 +299 21 0 | 0 0 0 0 0
NOV-25 27800 P 0 0 0 0 0 | 0 0 0 2851 +306 21 0 | 0 0 0 0 0
NOV-25 28000 P 0 0 0 0 0 | 0 0 0 3025 +313 21 0 | 0 0 0 0 0
NOV-25 28200 P 0 0 0 0 0 | 0 0 0 3201 +318 22 0 | 0 0 0 0 0
NOV-25 28400 P 0 0 0 0 0 | 0 0 0 3380 +324 22 0 | 0 0 0 0 0
NOV-25 28600 P 0 0 0 0 0 | 0 0 0 3561 +329 22 0 | 0 0 0 0 0
NOV-25 28800 P 0 0 0 0 0 | 0 0 0 3744 +334 22 0 | 0 0 0 0 0
NOV-25 29000 P 0 0 0 0 0 | 0 0 0 3928 +338 22 0 | 0 0 0 0 0
NOV-25 29200 P 0 0 0 0 0 | 0 0 0 4114 +342 22 0 | 0 0 0 0 0
NOV-25 29400 P 0 0 0 0 0 | 0 0 0 4301 +345 22 0 | 0 0 0 0 0
NOV-25 29600 P 0 0 0 0 0 | 0 0 0 4490 +349 23 0 | 0 0 0 0 0
NOV-25 29800 P 0 0 0 0 0 | 0 0 0 4680 +352 23 0 | 0 0 0 0 0
NOV-25 30000 P 0 0 0 0 0 | 0 0 0 4871 +355 23 0 | 0 0 0 0 0
NOV-25 30200 P 0 0 0 0 0 | 0 0 0 5062 +357 23 0 | 0 0 0 0 0
NOV-25 30400 P 0 0 0 0 0 | 0 0 0 5255 +360 23 0 | 0 0 0 0 0
NOV-25 30600 P 0 0 0 0 0 | 0 0 0 5448 +361 23 0 | 0 0 0 0 0
NOV-25 30800 P 0 0 0 0 0 | 0 0 0 5642 +363 24 0 | 0 0 0 0 0
NOV-25 31000 P 0 0 0 0 0 | 0 0 0 5837 +365 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 28 +7
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 7 28 +7
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 13678 -379 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13478 -379 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13278 -379 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13078 -379 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12878 -379 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12678 -379 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12478 -379 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12278 -379 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12078 -379 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11878 -379 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11678 -379 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11478 -379 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11278 -379 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11078 -379 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10878 -379 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10678 -379 0 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10478 -379 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10278 -379 0 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10178 -379 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10078 -379 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9978 -379 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9878 -379 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 9778 -379 0 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9678 -379 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9578 -379 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9478 -379 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9378 -379 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9278 -379 0 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9178 -379 0 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9079 -378 26 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8979 -378 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8879 -378 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8779 -378 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8679 -378 24 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8579 -378 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8479 -378 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8379 -378 23 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8280 -378 25 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8180 -378 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8080 -378 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7980 -378 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7881 -377 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7781 -377 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7681 -377 23 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7582 -376 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7482 -377 24 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7383 -376 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7283 -376 23 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7184 -375 24 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7084 -376 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6985 -375 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6886 -375 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6787 -374 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6688 -374 23 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6589 -373 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6490 -373 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6391 -373 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6293 -372 23 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6195 -371 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6096 -371 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5998 -370 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5900 -369 23 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5802 -369 23 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5705 -367 23 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5607 -367 23 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5510 -366 23 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5413 -365 22 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5317 -363 23 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5124 -361 22 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4933 -358 22 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4743 -356 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4554 -353 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4367 -350 22 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4182 -346 22 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3999 -343 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3818 -339 22 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3640 -334 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3464 -330 21 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3291 -325 21 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3122 -319 21 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2955 -315 21 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2792 -309 21 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2633 -303 21 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2478 -297 21 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2327 -290 21 0 | 1521 1444 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2180 -284 21 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2038 -277 21 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1901 -270 20 0 | 0 0 0 300 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1757 -275 20 0 | 1654 1631 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1630 -267 20 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1507 -245 20 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1387 -241 20 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1282 -227 20 0 | 1315 985 0 555 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1184 -220 20 0 | 0 0 0 0 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1089 -208 20 0 | 1051 1051 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1003 -195 20 0 | 977 969 0 204 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 924 -183 20 0 | 885 885 0 2 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 848 -172 20 0 | 827 815 0 4 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 781 -159 20 0 | 761 753 0 4 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 720 -146 20 0 | 698 689 0 4 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 660 -139 20 0 | 634 632 0 4 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 607 -130 21 0 | 587 565 0 7 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 559 -120 21 0 | 538 538 0 2 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 516 -109 21 0 | 510 490 0 6 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 474 -101 21 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 437 -92 21 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 401 -88 21 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 370 -82 21 0 | 0 0 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 340 -74 22 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 320 -62 22 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 296 -57 22 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 271 -60 22 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 249 -57 22 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 228 -54 22 0 | 0 0 0 0 0
DEC-25 29400 C 0 0 0 0 0 | 214 214 211 209 -52 23 28 | 214 211 28 28 +28
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 186 -54 23 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 170 -44 23 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 156 -41 23 0 | 0 0 0 0 0
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 143 -38 23 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 131 -35 23 0 | 0 0 0 0 0
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 121 -32 23 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 111 -29 23 0 | 0 0 0 0 0
DEC-25 31000 C 0 0 0 0 0 | 0 0 0 102 -27 23 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 93 -26 23 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 79 -22 24 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 66 -19 24 0 | 155 100 0 200 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 56 -16 24 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 48 -14 24 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 41 -12 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 28 | TOTAL CALL 28 1424 +28
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 44 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 4 +3 23 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 5 +4 23 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 6 +5 23 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 7 +6 23 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 8 +6 23 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 9 +6 23 0 | 255 255 0 15 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 10 +6 23 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 11 +6 23 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 12 +6 23 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 13 +6 23 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 15 +7 23 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 17 +8 23 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 18 +8 23 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 20 +9 23 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 22 +10 23 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 24 +10 23 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 27 +12 23 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 29 +12 23 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 32 +13 23 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 35 +14 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 39 +16 23 0 | 470 470 0 850 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 46 +18 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 55 +21 22 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 65 +23 22 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 76 +26 22 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 89 +29 22 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 104 +33 22 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 121 +36 22 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 145 +45 22 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 167 +46 22 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 192 +51 22 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 220 +56 22 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 251 +61 21 0 | 688 688 0 7 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 283 +64 21 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 317 +66 21 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 353 +66 21 0 | 1240 261 0 30 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 391 +64 21 0 | 1002 580 0 41 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 438 +72 21 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 487 +76 20 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 545 +88 20 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 606 +98 20 0 | 0 0 0 500 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 674 +106 20 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 746 +117 20 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 829 +131 20 0 | 1635 884 0 127 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 911 +135 20 0 | 973 959 0 6 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 1006 +150 20 0 | 1074 1046 0 8 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 1107 +162 20 0 | 1169 1148 0 10 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 1214 +175 20 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 1321 +180 20 0 | 0 0 0 200 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 1437 +189 20 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 1563 +199 20 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 1698 +211 20 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 1856 +242 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 1998 +252 21 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 2144 +251 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 2294 +259 21 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 2447 +266 21 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 2604 +273 21 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 2765 +281 21 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2928 +287 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 3095 +294 22 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 3264 +300 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 3436 +306 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3609 +310 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3786 +316 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3964 +320 22 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 4143 +324 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 4325 +328 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4508 +332 23 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4692 +335 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4878 +338 23 0 | 0 0 0 0 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 5065 +341 23 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5253 +344 23 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5443 +347 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5633 +350 23 0 | 0 0 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5824 +352 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 6015 +353 23 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6401 +357 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6788 +360 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 7178 +363 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7570 +365 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7963 +367 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3217 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 28 4641 +28
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 9538 -366 21 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9438 -367 21 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9338 -367 21 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9239 -366 22 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9139 -367 21 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9039 -367 21 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 8940 -366 21 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8840 -367 21 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8741 -367 21 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8641 -367 21 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8542 -367 21 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8443 -367 21 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8343 -367 21 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8244 -367 21 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8145 -367 21 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8046 -367 21 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 7947 -367 21 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7849 -367 21 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7750 -367 21 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7651 -368 21 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7553 -367 21 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7455 -367 21 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7357 -367 21 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7259 -367 21 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7161 -367 21 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7063 -367 21 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6966 -367 21 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6869 -366 21 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6772 -366 21 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6675 -366 21 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6578 -367 21 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6482 -366 21 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6386 -366 21 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6291 -365 21 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6195 -365 21 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6100 -365 21 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6005 -364 21 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5911 -364 21 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5817 -363 21 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5723 -363 21 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5630 -362 21 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5537 -361 21 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5445 -360 21 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5261 -359 21 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5080 -357 21 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4900 -355 21 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4723 -352 21 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4548 -350 21 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4375 -347 21 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4205 -344 21 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4038 -340 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3874 -336 21 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3713 -332 21 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3555 -327 21 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3401 -322 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3250 -316 21 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3102 -311 20 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2958 -305 20 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2818 -298 20 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2682 -291 20 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2549 -284 20 0 | 2840 2840 0 248 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2420 -278 20 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2296 -269 20 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2174 -263 20 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2055 -257 20 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1939 -238 20 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1831 -225 20 0 | 1645 1645 0 5 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1720 -228 20 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1624 -218 20 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1535 -204 20 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1444 -197 20 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1359 -190 20 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1284 -176 20 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1210 -166 20 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1135 -163 20 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1068 -157 20 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1004 -148 20 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 944 -143 21 0 | 0 0 0 100 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 899 -123 21 0 | 685 685 0 7 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 846 -118 21 0 | 645 645 0 7 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 796 -114 21 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 748 -109 21 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 707 -99 21 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 666 -95 21 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 627 -90 21 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 591 -84 21 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 552 -89 21 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 520 -74 22 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 475 -87 21 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 445 -85 21 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 416 -74 21 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 390 -70 22 0 | 0 0 0 0 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 365 -66 22 0 | 0 0 0 0 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 342 -62 22 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 320 -59 22 0 | 0 0 0 0 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 299 -56 22 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 280 -53 22 0 | 0 0 0 0 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 262 -50 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 399 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 1 0 20 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 -1 19 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 2 -1 20 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 3 -1 20 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 4 -1 20 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 5 -1 21 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 6 -1 21 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 7 -1 21 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 8 -1 21 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 9 -1 21 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 10 -1 21 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 11 -1 21 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 13 -1 21 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 14 -1 21 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 15 -2 21 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 17 -1 21 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 19 -1 21 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 21 -1 21 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 23 -1 21 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 25 -1 21 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 27 -1 21 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 30 -1 21 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 33 0 21 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 36 0 21 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 39 0 21 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 42 -1 21 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 46 0 21 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 50 0 21 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 55 +1 21 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 59 +1 21 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 64 +1 21 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 69 +2 21 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 75 +2 21 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 81 +3 21 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 87 +3 21 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 94 +4 21 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 101 +5 21 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 109 +6 21 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 125 +7 21 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 144 +9 21 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 164 +11 21 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 187 +14 21 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 212 +16 21 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 239 +19 21 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 269 +22 21 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 302 +26 21 0 | 0 0 0 300 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 338 +30 21 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 377 +34 21 0 | 0 0 0 200 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 419 +39 21 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 479 +58 21 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 529 +51 21 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 583 +59 21 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 638 +69 21 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 698 +80 21 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 759 +89 21 0 | 1029 1029 0 7 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 818 +87 20 0 | 0 0 0 241 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 889 +98 20 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 958 +96 20 0 | 0 0 0 300 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1037 +111 20 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1118 +113 20 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1212 +135 20 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 1295 +132 20 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 1395 +145 20 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 1501 +159 20 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 1605 +163 20 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 1707 +161 20 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1828 +177 20 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 1947 +187 20 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 2075 +198 20 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 2211 +212 21 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 2344 +220 21 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 2480 +219 21 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 2619 +225 21 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 2762 +232 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2908 +238 21 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 3057 +244 21 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 3208 +249 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 3363 +256 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 3520 +261 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 3679 +266 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3841 +271 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 4005 +276 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 4171 +280 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 4339 +285 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4509 +289 21 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4680 +292 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4854 +296 22 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 5029 +300 22 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 5206 +304 22 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 5384 +307 22 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5563 +310 22 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5744 +313 22 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5926 +316 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1058 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1457 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 13148 -383 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12948 -383 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12748 -383 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12548 -383 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12348 -383 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12148 -383 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11948 -383 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11748 -384 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11548 -384 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11348 -384 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11148 -384 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10949 -384 20 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10749 -384 20 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10549 -385 19 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10350 -385 20 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10150 -386 19 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9951 -386 20 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9752 -386 20 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9553 -386 20 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9354 -387 20 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9155 -388 20 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8957 -389 20 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8760 -389 20 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8562 -390 20 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8365 -391 20 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8169 -392 20 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7974 -392 20 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7779 -393 20 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7585 -393 20 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7392 -394 20 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7200 -394 20 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7009 -395 20 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6914 -395 20 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6819 -395 20 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6725 -395 20 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6631 -395 20 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6538 -395 20 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6444 -396 20 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6352 -395 20 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6259 -395 20 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6167 -395 20 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6076 -394 20 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5985 -394 20 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5894 -394 20 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5804 -393 20 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5715 -392 20 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5626 -391 20 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5537 -391 20 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5449 -391 20 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5362 -389 20 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5189 -387 20 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5019 -384 20 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4851 -382 20 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4686 -378 20 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4523 -375 20 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4364 -371 20 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4207 -367 20 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4054 -362 20 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3904 -356 20 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3757 -351 20 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3613 -345 20 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3473 -338 20 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3336 -331 20 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3202 -324 20 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3072 -317 20 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2946 -308 20 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2823 -300 20 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2704 -291 20 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2588 -282 20 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2475 -274 20 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2427 -204 21 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2319 -197 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2210 -214 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2108 -208 21 0 | 2065 2065 0 7 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2011 -202 21 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1923 -195 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1830 -190 21 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1744 -182 21 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1652 -184 21 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1578 -173 21 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1505 -163 21 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1433 -157 21 0 | 0 0 0 899 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1358 -156 21 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1289 -155 21 0 | 0 0 0 0 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1236 -142 21 0 | 0 0 0 250 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1176 -134 21 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1094 -156 21 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1040 -135 21 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 988 -111 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 939 -104 21 0 | 0 0 0 1000 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 891 -98 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 846 -92 21 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 803 -86 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 762 -81 21 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 723 -76 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 686 -70 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 651 -65 21 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 617 -61 21 0 | 0 0 0 0 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 585 -56 21 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 555 -51 22 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 526 -47 22 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 499 -43 22 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 473 -39 22 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 448 -36 22 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 425 -32 22 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 402 -30 22 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 361 -24 22 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 324 -18 22 0 | 0 0 0 1000 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 291 -14 22 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 261 -10 22 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 234 -6 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 210 -3 22 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 188 -1 22 0 | 311 311 0 50 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 169 +1 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 152 +3 23 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 136 +4 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4206 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 1 0 26 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 -2 19 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 -3 19 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 2 -3 19 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 3 -3 20 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 4 -3 20 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 5 -3 20 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 6 -4 20 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 7 -5 20 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 9 -6 20 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 12 -6 20 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 14 -7 20 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 17 -8 20 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 21 -9 20 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 26 -9 20 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 31 -10 20 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 37 -10 20 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 44 -11 20 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 52 -11 20 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 61 -12 20 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 66 -12 20 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 71 -12 20 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 77 -12 20 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 83 -12 20 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 90 -12 20 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 96 -13 20 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 104 -12 20 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 111 -12 20 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 119 -12 20 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 128 -11 20 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 137 -11 20 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 146 -11 20 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 156 -10 20 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 167 -9 20 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 178 -8 20 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 189 -8 20 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 201 -8 20 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 214 -6 20 0 | 0 0 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 241 -4 20 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 271 -1 20 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 303 +1 20 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 338 +5 20 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 375 +8 20 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 416 +12 20 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 459 +16 20 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 506 +21 20 0 | 0 0 0 250 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 556 +27 20 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 609 +32 20 0 | 0 0 0 1149 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 665 +38 20 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 725 +45 20 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 788 +52 20 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 854 +59 20 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 924 +66 20 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1008 +85 21 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 1074 +82 20 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 1144 +94 20 0 | 0 0 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 1228 +107 20 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 1310 +110 20 0 | 0 0 0 0 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 1393 +120 20 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 1483 +127 20 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1573 +130 20 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1667 +136 20 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1776 +148 20 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1879 +148 20 0 | 0 0 0 0 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1987 +160 20 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 2106 +167 20 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 2217 +173 20 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 2338 +198 20 0 | 0 0 0 0 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 2464 +187 20 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 2657 +255 21 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2789 +262 21 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2925 +238 21 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 3062 +244 21 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 3203 +252 21 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 3346 +259 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 3492 +266 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3640 +272 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3791 +279 21 0 | 0 0 0 0 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3943 +285 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 4098 +291 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 4255 +297 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 4414 +302 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4575 +307 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4738 +313 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4903 +318 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 5069 +322 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 5237 +327 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5407 +332 22 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5578 +336 22 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5751 +340 22 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5925 +344 22 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 6100 +347 22 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 6277 +351 22 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6454 +353 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6813 +359 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7176 +365 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7543 +369 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7913 +373 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8286 +377 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8662 +380 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9040 +382 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9421 +384 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9804 +386 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10188 +387 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3649 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 7855 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-26 20000 C 0 0 0 0 0 | 0 0 0 5557 -329 21 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5394 -325 21 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5233 -321 21 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5074 -318 21 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4918 -313 21 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4765 -308 21 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4614 -304 21 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4465 -300 21 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4319 -296 21 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4176 -291 21 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4036 -285 21 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3899 -280 21 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3764 -275 21 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3632 -270 21 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3503 -265 21 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3377 -260 21 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3254 -254 21 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3134 -248 21 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3017 -243 21 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2902 -238 21 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2791 -232 21 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2695 -214 21 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2588 -210 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2485 -191 21 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2387 -184 21 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2291 -178 21 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2198 -173 21 0 | 0 0 0 0 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2109 -168 21 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2023 -162 21 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1939 -158 21 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1860 -151 21 0 | 0 0 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1783 -147 21 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1703 -148 21 0 | 0 0 0 0 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1632 -143 21 0 | 0 0 0 0 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1564 -148 21 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1498 -143 21 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1435 -138 21 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1374 -133 21 0 | 0 0 0 0 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1315 -129 21 0 | 0 0 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1258 -125 21 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1204 -120 21 0 | 0 0 0 0 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1151 -116 21 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1101 -112 21 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 1053 -107 21 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 1006 -104 21 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 962 -99 21 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 919 -96 21 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 878 -92 21 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 838 -89 21 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 801 -85 21 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 764 -83 21 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 730 -79 21 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 697 -75 21 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 665 -73 21 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 634 -70 21 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 605 -67 21 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
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 409 +54 21 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 446 +58 21 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 485 +62 21 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 526 +65 21 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 570 +70 21 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 617 +75 21 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 666 +79 21 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 717 +83 21 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 771 +87 21 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 828 +92 21 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 888 +98 21 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 951 +103 21 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 1016 +108 21 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 1084 +113 21 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 1155 +118 21 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 1229 +123 21 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 1306 +129 21 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 1386 +135 21 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 1469 +140 21 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1554 +145 21 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1643 +151 21 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1722 +144 21 0 | 0 0 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1816 +149 21 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1913 +154 21 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 2014 +160 21 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 2118 +165 21 0 | 0 0 0 0 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 2226 +172 21 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 2337 +177 21 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 2451 +183 21 0 | 0 0 0 0 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 2568 +189 21 0 | 0 0 0 0 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2688 +193 21 0 | 0 0 0 0 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2811 +198 21 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2955 +221 21 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 3084 +226 21 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 3216 +235 21 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 3350 +240 21 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 3487 +245 21 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 3626 +250 21 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3767 +254 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3910 +258 21 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 4056 +263 21 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 4203 +267 21 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 4353 +271 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 4505 +276 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4658 +279 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4814 +284 21 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4971 +287 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 5130 +291 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 5290 +294 21 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 5453 +298 21 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5616 +300 21 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5782 +304 21 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5949 +308 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 6117 +310 21 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 6286 +313 21 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6457 +316 21 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-26 11600 C 0 0 0 0 0 | 0 0 0 13617 -383 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13418 -383 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13219 -383 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13020 -384 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12822 -383 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12624 -383 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12426 -383 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12229 -382 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12031 -383 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11835 -382 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11638 -382 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11442 -382 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11246 -382 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11051 -381 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10857 -380 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10662 -381 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10469 -380 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10276 -379 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10084 -379 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9893 -377 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9702 -377 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9512 -377 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9323 -376 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9136 -374 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8949 -373 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8763 -372 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8578 -371 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8394 -370 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8212 -369 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8030 -368 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7850 -367 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7672 -365 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7495 -363 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7319 -361 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7145 -359 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6972 -358 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6801 -356 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6632 -354 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6464 -352 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6299 -349 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6135 -347 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5973 -344 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5813 -341 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5499 -336 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5193 -330 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4895 -324 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4607 -317 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4328 -310 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4058 -302 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3798 -295 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3586 -248 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3345 -244 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3116 -235 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2896 -229 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2690 -219 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2494 -211 21 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2319 -186 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2168 -172 21 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2013 -159 21 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1868 -142 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1734 -146 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1591 -152 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1481 -125 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1381 -106 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1270 -123 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1174 -119 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1099 -100 22 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1015 -99 22 0 | 0 0 0 300 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 947 -82 22 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 878 -83 22 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 806 -86 22 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 754 -64 22 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 708 -31 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 658 -24 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 612 -18 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 569 -12 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 529 -8 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 492 -3 23 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 458 +1 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 426 +5 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 397 +8 23 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 6 +1 25 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 8 +1 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 9 0 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 11 +1 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 13 +1 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 15 +1 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 18 +2 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 20 +1 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 24 +2 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 27 +2 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 31 +2 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 35 +2 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 40 +3 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 46 +4 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 51 +3 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 58 +4 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 65 +5 24 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 73 +5 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 82 +7 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 91 +7 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 101 +7 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 112 +8 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 125 +10 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 138 +11 23 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 152 +12 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 167 +13 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 183 +14 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 201 +15 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 219 +16 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 239 +17 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 261 +19 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 284 +21 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 308 +23 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 334 +25 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 361 +26 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 390 +28 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 421 +30 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 453 +32 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 502 +49 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 540 +39 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 579 +41 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 609 +34 22 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 681 +39 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 761 +43 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 858 +55 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 966 +51 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1083 +68 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1210 +76 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1346 +87 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1491 +93 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1646 +103 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1811 +112 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1985 +102 20 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 2195 +127 21 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2391 +121 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2613 +134 20 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2852 +153 20 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3097 +176 20 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3352 +185 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3617 +195 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3981 +293 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 4269 +258 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4564 +269 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4867 +282 22 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 5176 +292 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5491 +302 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5813 +313 22 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 6140 +322 22 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6472 +330 22 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6809 +338 22 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 7151 +346 22 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7497 +353 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7847 +360 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8201 +366 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8558 +372 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8918 +376 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9281 +381 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9647 +385 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 10015 +389 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10386 +392 23 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 10104 -373 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9917 -372 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9731 -370 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9546 -369 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9362 -368 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9180 -366 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8999 -364 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8819 -363 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8640 -361 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8463 -360 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8287 -358 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8113 -356 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7941 -354 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7770 -352 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7601 -349 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7434 -346 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7268 -344 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7104 -342 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6942 -340 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6782 -337 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6624 -334 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6468 -331 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6314 -328 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6162 -325 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6012 -322 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5718 -316 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5433 -309 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5156 -302 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4889 -295 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4630 -288 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4381 -280 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4141 -272 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3937 -237 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3709 -235 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3493 -226 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3287 -218 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3092 -209 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2907 -199 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2732 -191 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2567 -183 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2412 -174 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2265 -167 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2128 -159 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2008 -142 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1887 -158 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1774 -151 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1666 -145 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1565 -138 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1470 -131 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1380 -125 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1296 -119 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1216 -114 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1142 -107 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1072 -102 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1006 -97 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 944 -92 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 886 -88 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 831 -84 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 780 -79 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 732 -75 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 687 -71 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 645 -68 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 605 -64 22 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 0 115 +11 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 128 +12 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 142 +14 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 157 +15 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 173 +16 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 191 +18 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 210 +20 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 230 +21 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 251 +23 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 274 +24 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 298 +26 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 324 +28 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 352 +30 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 381 +32 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 412 +35 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 445 +38 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 479 +40 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 515 +42 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 553 +44 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 593 +47 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 635 +50 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 679 +53 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 725 +56 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 773 +59 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 823 +62 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 929 +68 21 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1044 +75 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1167 +82 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1300 +89 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1441 +96 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1592 +104 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1752 +112 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1912 +111 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2085 +112 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2269 +122 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2462 +129 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2667 +139 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2883 +149 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3108 +157 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3344 +166 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3588 +174 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3842 +183 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4104 +190 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4419 +241 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4698 +226 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4985 +233 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5277 +239 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5576 +246 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5881 +253 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6191 +259 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6507 +265 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6827 +270 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7153 +277 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7483 +282 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7817 +287 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8155 +292 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8497 +296 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8842 +300 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9191 +305 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9543 +309 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9898 +313 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10256 +316 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10616 +320 22 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 13778 -380 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13589 -380 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13401 -379 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13213 -378 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13026 -378 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12839 -378 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12654 -376 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12468 -377 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12284 -376 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12101 -375 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11918 -374 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11736 -373 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11555 -373 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11375 -371 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11195 -371 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11017 -370 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10839 -369 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10663 -368 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10487 -367 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10312 -366 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10138 -365 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9965 -364 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9794 -362 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9623 -361 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9453 -360 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9285 -358 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9117 -357 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8951 -355 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8785 -355 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8621 -353 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8458 -351 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8296 -350 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8136 -348 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7976 -346 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7818 -344 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7661 -343 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7506 -340 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7351 -339 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7198 -337 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7046 -335 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6896 -332 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6747 -330 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6599 -328 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6308 -324 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6023 -318 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5743 -314 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5469 -309 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5202 -303 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4940 -298 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4685 -292 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4437 -285 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4195 -278 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3959 -273 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3731 -265 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3509 -259 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3294 -252 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3099 -232 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2910 -225 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2729 -217 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2556 -209 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2389 -202 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2229 -194 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2077 -186 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1931 -179 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1792 -171 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1660 -164 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1535 -156 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1416 -149 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1304 -141 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1198 -133 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1098 -126 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1004 -119 18 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 916 -112 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 833 -106 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 756 -99 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 684 -93 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 618 -86 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 556 -80 17 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 498 -75 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 446 -68 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 397 -63 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 0 129 +5 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 140 +5 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 152 +6 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 164 +7 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 177 +7 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 190 +7 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 205 +9 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 219 +8 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 235 +9 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 252 +10 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 269 +11 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 287 +12 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 306 +12 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 326 +14 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 346 +14 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 368 +15 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 390 +16 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 414 +17 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 438 +18 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 463 +19 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 489 +20 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 516 +21 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 545 +23 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 574 +24 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 604 +25 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 636 +27 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 668 +28 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 702 +30 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 736 +30 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 772 +32 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 809 +34 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 847 +35 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 887 +37 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 927 +39 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 969 +41 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1012 +42 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1057 +45 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1102 +46 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1149 +48 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1197 +50 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1247 +53 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1298 +55 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1350 +57 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1459 +61 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1574 +67 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1694 +71 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1820 +76 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1953 +82 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2091 +87 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2236 +93 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2388 +100 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2546 +107 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2710 +112 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2882 +120 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3060 +126 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3245 +133 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3450 +153 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3661 +160 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3880 +168 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4107 +176 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4340 +183 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4580 +191 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4828 +199 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5082 +206 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5343 +214 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5611 +221 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5886 +229 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6167 +236 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6455 +244 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6749 +252 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7049 +259 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7355 +266 18 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7667 +273 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7984 +279 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8307 +286 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8635 +292 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8969 +299 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9307 +305 17 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9649 +310 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9997 +317 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10348 +322 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 13610 -375 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13431 -375 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13252 -375 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13075 -373 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12898 -373 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12722 -372 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12547 -372 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12373 -371 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12200 -370 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12027 -369 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11856 -368 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11685 -367 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11515 -367 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11346 -366 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11178 -365 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11011 -364 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10845 -363 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10680 -361 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10516 -360 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10353 -359 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10191 -357 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10030 -356 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9869 -355 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9710 -354 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9552 -352 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9395 -351 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9239 -349 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9083 -349 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8929 -347 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8776 -345 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8624 -344 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8474 -341 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8324 -340 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8175 -339 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8028 -336 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7881 -335 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7736 -333 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7592 -331 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7448 -330 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7307 -327 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7166 -326 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6888 -321 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6614 -318 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6346 -313 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6082 -309 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5824 -304 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5570 -300 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5322 -294 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5079 -289 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4841 -284 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4608 -279 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4381 -273 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4159 -267 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3943 -261 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3747 -241 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3557 -234 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3373 -228 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3195 -221 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3022 -215 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2856 -208 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2695 -202 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2540 -195 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2390 -189 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2246 -183 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2108 -176 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1976 -169 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1849 -162 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1727 -156 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1611 -150 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 0 338 +10 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 359 +10 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 380 +10 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 403 +12 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 426 +12 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 450 +13 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 475 +13 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 501 +14 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 528 +15 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 555 +16 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 584 +17 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 613 +18 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 643 +18 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 674 +19 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 706 +20 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 739 +21 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 773 +22 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 808 +24 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 844 +25 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 881 +26 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 919 +28 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 958 +29 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 997 +30 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1038 +31 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1080 +33 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1123 +34 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1167 +36 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1211 +36 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1257 +38 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1304 +40 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1352 +41 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1402 +44 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1452 +45 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1503 +46 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1556 +49 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1609 +50 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1664 +52 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1720 +54 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1776 +55 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1835 +58 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1894 +59 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2016 +64 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2142 +67 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2274 +72 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2410 +76 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2552 +81 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2698 +85 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2850 +91 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3007 +96 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3169 +101 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3336 +106 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3509 +112 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3687 +118 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3871 +124 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4075 +144 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4285 +151 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4501 +157 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4723 +164 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4950 +170 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5184 +177 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5423 +183 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5668 +190 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5918 +196 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6174 +202 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6436 +209 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6704 +216 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6977 +223 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7255 +229 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7539 +235 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 12843 -370 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12677 -369 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12511 -368 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12346 -368 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12182 -367 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12020 -365 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11857 -365 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11696 -364 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11536 -363 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11376 -362 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11218 -360 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11060 -360 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10903 -359 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10747 -358 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10592 -356 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10438 -355 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10285 -354 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10133 -352 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9981 -351 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9831 -350 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9681 -349 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9532 -348 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9385 -346 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9238 -344 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9092 -343 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8947 -342 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8803 -340 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8660 -339 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8518 -337 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8377 -336 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8237 -334 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8098 -332 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7960 -330 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7823 -328 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7687 -326 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7417 -324 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7152 -319 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6891 -315 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6634 -311 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6381 -307 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6132 -303 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5888 -299 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5647 -295 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5412 -290 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5181 -285 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4954 -280 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4732 -275 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4514 -270 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4318 -248 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4127 -243 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3941 -237 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3759 -232 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3583 -226 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3411 -221 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3245 -215 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3083 -209 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2927 -203 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2775 -198 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2628 -192 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2486 -186 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2349 -180 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2217 -174 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2089 -168 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 0 739 +16 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 773 +17 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 807 +18 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 842 +18 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 878 +19 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 916 +21 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 953 +21 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 992 +22 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1032 +23 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1072 +24 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1114 +26 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1156 +26 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1199 +27 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1243 +28 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1288 +30 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1334 +31 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1381 +32 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1429 +34 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1477 +35 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1527 +36 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1577 +37 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1628 +38 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1681 +40 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1734 +42 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1788 +43 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1843 +44 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1899 +46 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1956 +47 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2014 +49 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2073 +50 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2133 +52 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2194 +54 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2256 +56 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2319 +58 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2383 +60 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2513 +62 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2648 +67 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2787 +71 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2930 +75 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3077 +79 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3228 +83 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3384 +87 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3543 +91 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3708 +96 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3877 +101 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4050 +106 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4228 +111 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4410 +116 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4614 +138 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4823 +143 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5037 +149 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5255 +154 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5479 +160 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5707 +165 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5941 +171 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6179 +177 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6423 +183 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6671 +188 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6924 +194 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7182 +200 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7445 +206 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7713 +212 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7985 +218 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 9229 -340 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9090 -339 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8952 -337 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8815 -336 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8678 -335 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8543 -333 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8408 -332 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8275 -330 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8142 -328 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7879 -325 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7619 -322 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7363 -319 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7111 -314 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6862 -311 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6617 -307 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6375 -303 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6137 -299 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5903 -295 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5673 -290 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5446 -287 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5224 -282 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5005 -277 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4809 -254 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4617 -249 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4429 -245 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4246 -240 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4067 -235 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3893 -229 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3723 -224 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3557 -219 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3395 -214 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3238 -209 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3085 -204 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2937 -198 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2793 -192 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2653 -187 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2517 -181 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 2305 +46 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2366 +47 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2428 +49 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2491 +50 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2554 +51 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2619 +53 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2684 +54 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2751 +56 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2818 +58 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2955 +61 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3095 +64 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3239 +67 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3387 +72 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3538 +75 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3693 +79 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3851 +83 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4013 +87 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4179 +91 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4349 +96 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4522 +99 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4700 +104 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4881 +109 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5085 +132 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5293 +137 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5505 +141 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5722 +146 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5943 +151 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6169 +157 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6399 +162 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6633 +167 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6871 +172 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7114 +177 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7361 +182 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7613 +188 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7869 +194 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8129 +199 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8393 +205 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 0.58
MARKET TOTAL 3282 42453 +1822
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED