HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P SEP-25 24000 529 63 22 94 64 685 -74
C SEP-25 26000 503 274 20 313 265 1310 +118
C SEP-25 25600 475 424 20 475 393 1105 +180
P OCT-25 23800 453 151 20 167 156 454 -92
C SEP-25 27000 348 93 23 113 87 1347 +43
C SEP-25 25400 342 522 20 579 453 1109 +219
C SEP-25 25200 304 637 20 696 389 507 +259
C SEP-25 27200 254 73 23 91 71 288 +34
C SEP-25 27600 207 46 24 59 48 1328 +22
C SEP-25 26800 123 113 22 137 108 117 +49
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 AUG 2025, FRIDAY 01 SEP 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 11926 +503 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 11826 +503 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 11726 +503 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 11626 +503 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 11526 +503 0 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 11426 +503 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 11326 +503 0 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 11226 +503 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 11126 +503 0 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 11026 +503 0 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 10926 +503 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 10826 +503 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 10726 +503 0 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 10626 +503 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 10526 +503 0 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 10426 +503 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 10326 +503 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 10226 +503 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 10126 +503 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 10026 +503 0 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 9926 +503 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 9826 +503 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 9726 +503 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 9626 +503 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 9526 +503 0 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 9426 +503 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 9326 +503 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 9226 +503 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 9126 +503 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 9026 +503 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 8926 +503 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 8826 +503 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 8726 +503 0 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 8626 +503 0 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 8526 +503 0 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 8426 +503 0 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 8326 +503 0 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 8226 +503 0 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 8126 +503 0 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 8026 +503 0 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 7926 +503 0 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 7826 +503 0 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 7726 +503 0 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 7626 +503 0 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 7526 +503 0 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 7426 +503 0 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 7326 +503 0 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 7226 +503 0 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 7126 +503 0 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 7026 +503 0 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 6926 +503 0 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 6826 +503 0 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 6726 +503 0 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 6626 +503 0 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 6526 +503 0 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 6426 +503 0 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 6326 +503 0 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 6226 +503 0 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 6126 +503 0 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 6026 +503 0 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 5926 +503 0 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 5826 +503 0 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 5726 +503 0 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 5626 +503 0 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 5526 +503 0 0 | 1835 1828 0 50 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 5326 +503 0 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 5126 +503 0 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 4926 +502 0 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 4726 +502 0 0 | 1557 1557 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 4526 +502 0 0 | 1460 1460 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 4326 +501 0 0 | 1368 1368 0 1 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 4126 +500 0 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3927 +500 26 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 3727 +499 25 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 3527 +496 24 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 3328 +494 24 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 3129 +492 24 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2931 +488 24 0 | 0 0 0 220 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2733 +483 23 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 2537 +478 23 0 | 1099 556 0 540 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 2341 +470 23 0 | 485 485 0 5 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 2148 +461 22 0 | 1803 1497 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1958 +451 22 0 | 515 453 0 5 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1770 +438 22 0 | 488 474 0 310 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1588 +437 22 0 | 871 423 0 19 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1410 +422 21 0 | 422 410 0 20 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1239 +402 21 0 | 431 431 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1081 +377 21 0 | 758 407 0 12 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 922 +343 21 0 | 759 498 0 943 0
SEP-25 25000 C 0 0 0 0 0 | 735 834 727 767 +296 20 45 | 834 352 45 673 -29
SEP-25 25200 C 389 389 389 389 1 | 609 696 590 637 +259 20 303 | 993 281 304 507 -275
SEP-25 25400 C 0 0 0 0 0 | 453 579 453 522 +219 20 342 | 917 216 342 1109 -129
SEP-25 25600 C 0 0 0 0 0 | 396 475 393 424 +180 20 475 | 859 176 475 1105 -254
SEP-25 25800 C 0 0 0 0 0 | 350 377 337 341 +145 20 39 | 593 134 39 800 +6
SEP-25 26000 C 0 0 0 0 0 | 311 313 265 274 +118 20 503 | 744 107 503 1310 +389
SEP-25 26200 C 0 0 0 0 0 | 250 250 226 221 +97 21 49 | 448 85 49 1252 0
SEP-25 26400 C 0 0 0 0 0 | 184 200 173 177 +78 21 43 | 683 82 43 193 +24
SEP-25 26600 C 0 0 0 0 0 | 149 167 147 142 +62 22 44 | 642 66 44 75 +16
SEP-25 26800 C 0 0 0 0 0 | 112 137 108 113 +49 22 123 | 559 54 123 117 +82
SEP-25 27000 C 0 0 0 0 0 | 94 113 87 93 +43 23 348 | 325 41 348 1347 +43
SEP-25 27200 C 0 0 0 0 0 | 73 91 71 73 +34 23 254 | 243 41 254 288 +89
SEP-25 27400 C 0 0 0 0 0 | 73 73 67 58 +27 23 16 | 137 34 16 246 -3
SEP-25 27600 C 0 0 0 0 0 | 48 59 48 46 +22 24 207 | 248 24 207 1328 +156
SEP-25 27800 C 0 0 0 0 0 | 40 48 39 37 +18 24 32 | 111 28 32 69 -16
SEP-25 28000 C 0 0 0 0 0 | 34 38 30 30 +15 25 61 | 233 17 61 1370 +32
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 25 +13 25 0 | 75 20 0 53 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 20 +11 26 0 | 69 15 0 46 0
SEP-25 28600 C 0 0 0 0 0 | 18 18 18 16 +8 26 7 | 62 18 7 16 +7
SEP-25 28800 C 0 0 0 0 0 | 18 18 18 13 +7 26 34 | 59 12 34 53 +17
SEP-25 29000 C 0 0 0 0 0 | 15 15 15 10 +5 27 9 | 15 6 9 9 +9
SEP-25 29200 C 0 0 0 0 0 | 13 13 13 9 +6 27 8 | 22 13 8 36 +8
SEP-25 29400 C 0 0 0 0 0 | 11 11 11 7 +5 28 4 | 114 11 4 89 +4
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 5 +4 28 0 | 28 28 0 7 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 4 +3 28 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 71 70 0 100 0
SEP-25 30200 C 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
SEP-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 4 4 0 23 0
SEP-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 11 11 0 100 0
SEP-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 10 9 0 25 0
TOTAL CALL 1 | TOTAL CALL 2946 | TOTAL CALL 2947 14479 +176
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 91 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 33 33 0 1500 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 2 2 2 1 0 57 1 | 2 2 1 1 +1
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 5 5 0 12 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 5 5 0 12 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 5 5 0 14 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 6 6 0 15 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 1347 1347 0 507 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1437 1437 0 7 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1304 1304 0 7 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1527 1346 0 14 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 1575 1390 0 14 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1528 1528 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 32 31 0 1475 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 370 358 0 4 0
SEP-25 20400 P 0 0 0 0 0 | 7 7 7 1 0 34 6 | 407 7 6 10 +6
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 448 436 0 3 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1849 354 0 2 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1611 16 0 23 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 18 15 0 73 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 16 16 0 5 0
SEP-25 21600 P 0 0 0 0 0 | 15 15 14 1 -3 26 33 | 1188 14 33 99 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1 -5 25 0 | 1280 19 0 32 0
SEP-25 22000 P 0 0 0 0 0 | 18 18 18 1 -7 24 1 | 1365 18 1 408 +1
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2 -9 24 0 | 1565 19 0 138 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 4 -11 24 0 | 1599 20 0 232 0
SEP-25 22600 P 0 0 0 0 0 | 22 22 22 5 -15 24 14 | 350 21 14 836 +7
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 8 -19 24 0 | 209 23 0 304 0
SEP-25 23000 P 0 0 0 0 0 | 29 29 25 11 -26 23 3 | 244 25 3 607 +3
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 16 -33 23 0 | 275 30 0 215 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 23 -43 23 0 | 306 34 0 44 0
SEP-25 23600 P 0 0 0 0 0 | 47 47 47 33 -51 22 7 | 360 42 7 1497 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 46 -60 22 0 | 442 51 0 827 0
SEP-25 24000 P 94 94 93 93 2 | 71 72 64 63 -74 22 527 | 516 60 529 685 +442
SEP-25 24200 P 116 117 116 117 3 | 92 92 86 82 -94 21 19 | 469 81 22 411 +4
SEP-25 24400 P 0 0 0 0 0 | 104 104 104 110 -114 21 8 | 589 104 8 738 0
SEP-25 24600 P 190 190 190 190 1 | 159 163 139 146 -136 21 68 | 794 136 69 266 +37
SEP-25 24800 P 260 260 260 260 1 | 207 207 179 190 -163 20 23 | 779 172 24 390 +13
SEP-25 25000 P 0 0 0 0 0 | 271 274 236 245 -200 20 44 | 798 228 44 527 +10
SEP-25 25200 P 0 0 0 0 0 | 337 341 305 312 -241 20 44 | 902 282 44 214 +7
SEP-25 25400 P 0 0 0 0 0 | 400 433 391 394 -282 20 8 | 1071 356 8 177 -8
SEP-25 25600 P 0 0 0 0 0 | 533 540 533 496 -326 20 6 | 1013 443 6 79 +6
SEP-25 25800 P 0 0 0 0 0 | 658 658 658 614 -358 20 2 | 1160 545 2 55 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 747 -387 20 0 | 713 676 0 27 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 883 -421 20 0 | 856 850 0 13 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 1039 -439 20 0 | 937 937 0 1 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 1204 -452 21 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 1391 -448 22 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 1567 -459 23 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 1748 -467 23 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 1933 -474 23 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 2121 -479 24 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 2311 -484 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 2504 -487 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 2698 -490 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 2893 -493 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 3089 -495 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 3286 -497 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 3484 -497 27 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 3682 -498 27 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 3881 -499 28 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 4079 -500 28 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 4278 -501 28 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 4478 -500 29 0 | 0 0 0 0 0
SEP-25 30200 P 0 0 0 0 0 | 0 0 0 4677 -501 29 0 | 0 0 0 0 0
SEP-25 30400 P 0 0 0 0 0 | 0 0 0 4876 -502 29 0 | 0 0 0 0 0
SEP-25 30600 P 0 0 0 0 0 | 0 0 0 5076 -502 30 0 | 0 0 0 0 0
SEP-25 30800 P 0 0 0 0 0 | 0 0 0 5276 -502 31 0 | 0 0 0 0 0
SEP-25 31000 P 0 0 0 0 0 | 0 0 0 5475 -502 30 0 | 0 0 0 0 0
TOTAL PUT 7 | TOTAL PUT 814 | TOTAL PUT 821 12527 +529
| MONTH PUT/CALL RATIO 0.27
| MONTH TOTAL 3768 27006 +705
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 6789 +497 0 0 | 0 0 0 0 0
OCT-25 18900 C 0 0 0 0 0 | 0 0 0 6689 +497 0 0 | 0 0 0 0 0
OCT-25 19000 C 0 0 0 0 0 | 0 0 0 6589 +497 0 0 | 0 0 0 0 0
OCT-25 19100 C 0 0 0 0 0 | 0 0 0 6489 +497 0 0 | 0 0 0 0 0
OCT-25 19200 C 0 0 0 0 0 | 0 0 0 6389 +497 0 0 | 0 0 0 0 0
OCT-25 19300 C 0 0 0 0 0 | 0 0 0 6289 +496 0 0 | 0 0 0 0 0
OCT-25 19400 C 0 0 0 0 0 | 0 0 0 6189 +496 0 0 | 0 0 0 0 0
OCT-25 19500 C 0 0 0 0 0 | 0 0 0 6089 +496 0 0 | 0 0 0 0 0
OCT-25 19600 C 0 0 0 0 0 | 0 0 0 5989 +496 0 0 | 0 0 0 0 0
OCT-25 19700 C 0 0 0 0 0 | 0 0 0 5889 +495 0 0 | 0 0 0 0 0
OCT-25 19800 C 0 0 0 0 0 | 0 0 0 5790 +496 24 0 | 0 0 0 0 0
OCT-25 19900 C 0 0 0 0 0 | 0 0 0 5690 +496 24 0 | 0 0 0 0 0
OCT-25 20000 C 0 0 0 0 0 | 0 0 0 5590 +495 23 0 | 0 0 0 0 0
OCT-25 20200 C 0 0 0 0 0 | 0 0 0 5390 +494 22 0 | 0 0 0 0 0
OCT-25 20400 C 0 0 0 0 0 | 0 0 0 5191 +493 23 0 | 0 0 0 0 0
OCT-25 20600 C 0 0 0 0 0 | 0 0 0 4991 +491 22 0 | 0 0 0 0 0
OCT-25 20800 C 0 0 0 0 0 | 0 0 0 4792 +490 22 0 | 0 0 0 0 0
OCT-25 21000 C 0 0 0 0 0 | 0 0 0 4593 +488 22 0 | 0 0 0 0 0
OCT-25 21200 C 0 0 0 0 0 | 0 0 0 4395 +486 22 0 | 0 0 0 0 0
OCT-25 21400 C 0 0 0 0 0 | 0 0 0 4197 +484 22 0 | 0 0 0 0 0
OCT-25 21600 C 0 0 0 0 0 | 0 0 0 3999 +480 22 0 | 0 0 0 0 0
OCT-25 21800 C 0 0 0 0 0 | 0 0 0 3803 +477 22 0 | 0 0 0 0 0
OCT-25 22000 C 0 0 0 0 0 | 0 0 0 3607 +472 21 0 | 0 0 0 0 0
OCT-25 22200 C 0 0 0 0 0 | 0 0 0 3413 +468 21 0 | 0 0 0 0 0
OCT-25 22400 C 0 0 0 0 0 | 0 0 0 3220 +463 21 0 | 0 0 0 0 0
OCT-25 22600 C 0 0 0 0 0 | 0 0 0 3029 +456 21 0 | 0 0 0 0 0
OCT-25 22800 C 0 0 0 0 0 | 0 0 0 2840 +450 21 0 | 0 0 0 0 0
OCT-25 23000 C 0 0 0 0 0 | 0 0 0 2654 +442 21 0 | 0 0 0 0 0
OCT-25 23200 C 0 0 0 0 0 | 0 0 0 2471 +434 21 0 | 0 0 0 0 0
OCT-25 23400 C 0 0 0 0 0 | 0 0 0 2291 +424 20 0 | 0 0 0 0 0
OCT-25 23600 C 0 0 0 0 0 | 0 0 0 2115 +414 20 0 | 0 0 0 0 0
OCT-25 23800 C 0 0 0 0 0 | 0 0 0 1944 +403 20 0 | 0 0 0 0 0
OCT-25 24000 C 0 0 0 0 0 | 0 0 0 1778 +408 20 0 | 0 0 0 0 0
OCT-25 24200 C 0 0 0 0 0 | 0 0 0 1617 +394 20 0 | 910 854 0 27 0
OCT-25 24400 C 0 0 0 0 0 | 0 0 0 1463 +380 20 0 | 0 0 0 0 0
OCT-25 24600 C 0 0 0 0 0 | 0 0 0 1314 +359 20 0 | 987 901 0 38 0
OCT-25 24800 C 0 0 0 0 0 | 0 0 0 1173 +334 19 0 | 990 828 0 29 0
OCT-25 25000 C 0 0 0 0 0 | 0 0 0 1042 +310 19 0 | 948 584 0 10 0
OCT-25 25200 C 0 0 0 0 0 | 0 0 0 911 +275 19 0 | 965 666 0 9 0
OCT-25 25400 C 0 0 0 0 0 | 0 0 0 799 +248 19 0 | 750 556 0 9 0
OCT-25 25600 C 0 0 0 0 0 | 0 0 0 700 +223 19 0 | 918 417 0 32 0
OCT-25 25800 C 0 0 0 0 0 | 0 0 0 611 +198 19 0 | 683 404 0 19 0
OCT-25 26000 C 0 0 0 0 0 | 541 541 541 533 +175 19 4 | 621 350 4 198 +4
OCT-25 26200 C 0 0 0 0 0 | 454 454 454 464 +155 19 4 | 475 267 4 40 0
OCT-25 26400 C 0 0 0 0 0 | 0 0 0 404 +137 20 0 | 430 301 0 10 0
OCT-25 26600 C 0 0 0 0 0 | 335 335 335 352 +121 20 7 | 377 217 7 37 0
OCT-25 26800 C 0 0 0 0 0 | 0 0 0 306 +106 20 0 | 381 194 0 34 0
OCT-25 27000 C 0 0 0 0 0 | 263 287 263 267 +92 20 10 | 364 263 10 18 +3
OCT-25 27200 C 0 0 0 0 0 | 0 0 0 232 +81 21 0 | 167 145 0 3 0
OCT-25 27400 C 0 0 0 0 0 | 0 0 0 203 +71 21 0 | 315 124 0 10 0
OCT-25 27600 C 0 0 0 0 0 | 0 0 0 176 +63 21 0 | 282 107 0 21 0
OCT-25 27800 C 0 0 0 0 0 | 149 149 149 148 +51 21 3 | 249 93 3 21 +3
OCT-25 28000 C 0 0 0 0 0 | 0 0 0 134 +51 22 0 | 226 87 0 7 0
OCT-25 28200 C 0 0 0 0 0 | 125 125 125 116 +45 22 4 | 190 125 4 23 +4
OCT-25 28400 C 0 0 0 0 0 | 97 98 97 100 +39 22 75 | 138 97 75 75 +72
OCT-25 28600 C 0 0 0 0 0 | 0 0 0 86 +34 22 0 | 158 124 0 8 0
OCT-25 28800 C 0 0 0 0 0 | 0 0 0 74 +30 23 0 | 0 0 0 0 0
OCT-25 29000 C 0 0 0 0 0 | 70 74 70 64 +26 23 15 | 74 70 15 15 +15
OCT-25 29200 C 0 0 0 0 0 | 0 0 0 56 +24 23 0 | 0 0 0 0 0
OCT-25 29400 C 0 0 0 0 0 | 0 0 0 48 +21 23 0 | 0 0 0 0 0
OCT-25 29600 C 0 0 0 0 0 | 0 0 0 42 +19 24 0 | 0 0 0 0 0
OCT-25 29800 C 0 0 0 0 0 | 0 0 0 35 +15 24 0 | 0 0 0 0 0
OCT-25 30000 C 0 0 0 0 0 | 0 0 0 30 +13 24 0 | 0 0 0 0 0
OCT-25 30200 C 0 0 0 0 0 | 0 0 0 26 +11 24 0 | 0 0 0 0 0
OCT-25 30400 C 0 0 0 0 0 | 0 0 0 23 +10 24 0 | 0 0 0 0 0
OCT-25 30600 C 0 0 0 0 0 | 0 0 0 20 +9 24 0 | 0 0 0 0 0
OCT-25 30800 C 0 0 0 0 0 | 0 0 0 17 +7 25 0 | 0 0 0 0 0
OCT-25 31000 C 0 0 0 0 0 | 0 0 0 15 +7 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 122 | TOTAL CALL 122 693 +101
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 29 0 | 0 0 0 0 0
OCT-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
OCT-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
OCT-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
OCT-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
OCT-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
OCT-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
OCT-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
OCT-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
OCT-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
OCT-25 19800 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
OCT-25 19900 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 99 99 0 20 0
OCT-25 20000 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 0 0 0 0 0
OCT-25 20200 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 0 0 0 0 0
OCT-25 20400 P 0 0 0 0 0 | 0 0 0 1 -6 22 0 | 0 0 0 0 0
OCT-25 20600 P 0 0 0 0 0 | 0 0 0 2 -7 22 0 | 0 0 0 0 0
OCT-25 20800 P 0 0 0 0 0 | 0 0 0 3 -8 22 0 | 160 159 0 20 0
OCT-25 21000 P 0 0 0 0 0 | 0 0 0 4 -10 22 0 | 101 101 0 1 0
OCT-25 21200 P 0 0 0 0 0 | 0 0 0 6 -12 22 0 | 0 0 0 0 0
OCT-25 21400 P 0 0 0 0 0 | 0 0 0 8 -15 22 0 | 0 0 0 0 0
OCT-25 21600 P 0 0 0 0 0 | 0 0 0 10 -19 22 0 | 0 0 0 0 0
OCT-25 21800 P 0 0 0 0 0 | 0 0 0 14 -22 22 0 | 0 0 0 0 0
OCT-25 22000 P 0 0 0 0 0 | 0 0 0 19 -26 22 0 | 0 0 0 0 0
OCT-25 22200 P 0 0 0 0 0 | 0 0 0 25 -31 21 0 | 66 66 0 355 0
OCT-25 22400 P 0 0 0 0 0 | 0 0 0 32 -36 21 0 | 0 0 0 0 0
OCT-25 22600 P 0 0 0 0 0 | 0 0 0 41 -43 21 0 | 66 66 0 20 0
OCT-25 22800 P 0 0 0 0 0 | 0 0 0 53 -49 21 0 | 126 101 0 24 0
OCT-25 23000 P 0 0 0 0 0 | 0 0 0 67 -56 21 0 | 400 116 0 56 0
OCT-25 23200 P 0 0 0 0 0 | 0 0 0 84 -60 21 0 | 152 134 0 21 0
OCT-25 23400 P 0 0 0 0 0 | 0 0 0 105 -65 21 0 | 513 141 0 40 0
OCT-25 23600 P 0 0 0 0 0 | 133 133 133 127 -77 20 3 | 187 133 3 347 +3
OCT-25 23800 P 0 0 0 0 0 | 165 167 156 151 -92 20 453 | 910 156 453 454 +437
OCT-25 24000 P 0 0 0 0 0 | 190 190 183 183 -105 20 9 | 377 183 9 130 +9
OCT-25 24200 P 0 0 0 0 0 | 223 223 223 221 -118 20 3 | 363 223 3 10 +3
OCT-25 24400 P 0 0 0 0 0 | 260 260 260 266 -131 19 4 | 381 260 4 25 +4
OCT-25 24600 P 0 0 0 0 0 | 0 0 0 317 -147 19 0 | 431 417 0 7 0
OCT-25 24800 P 0 0 0 0 0 | 0 0 0 375 -171 19 0 | 562 329 0 23 0
OCT-25 25000 P 0 0 0 0 0 | 0 0 0 441 -197 19 0 | 699 403 0 30 0
OCT-25 25200 P 0 0 0 0 0 | 511 511 511 518 -224 19 2 | 791 466 2 31 -2
OCT-25 25400 P 0 0 0 0 0 | 0 0 0 608 -249 19 0 | 800 556 0 8 0
OCT-25 25600 P 0 0 0 0 0 | 0 0 0 708 -281 19 0 | 735 633 0 13 0
OCT-25 25800 P 0 0 0 0 0 | 0 0 0 818 -306 19 0 | 1064 735 0 29 0
OCT-25 26000 P 0 0 0 0 0 | 0 0 0 937 -332 19 0 | 0 0 0 0 0
OCT-25 26200 P 0 0 0 0 0 | 0 0 0 1064 -363 19 0 | 998 993 0 8 0
OCT-25 26400 P 0 0 0 0 0 | 0 0 0 1203 -381 19 0 | 0 0 0 0 0
OCT-25 26600 P 0 0 0 0 0 | 0 0 0 1350 -396 19 0 | 0 0 0 0 0
OCT-25 26800 P 0 0 0 0 0 | 0 0 0 1522 -391 20 0 | 0 0 0 0 0
OCT-25 27000 P 0 0 0 0 0 | 0 0 0 1681 -403 20 0 | 0 0 0 0 0
OCT-25 27200 P 0 0 0 0 0 | 0 0 0 1844 -415 21 0 | 0 0 0 0 0
OCT-25 27400 P 0 0 0 0 0 | 0 0 0 2013 -424 21 0 | 0 0 0 0 0
OCT-25 27600 P 0 0 0 0 0 | 0 0 0 2186 -433 21 0 | 0 0 0 0 0
OCT-25 27800 P 0 0 0 0 0 | 0 0 0 2362 -441 21 0 | 0 0 0 0 0
OCT-25 28000 P 0 0 0 0 0 | 0 0 0 2541 -449 22 0 | 0 0 0 0 0
OCT-25 28200 P 0 0 0 0 0 | 0 0 0 2723 -455 22 0 | 0 0 0 0 0
OCT-25 28400 P 0 0 0 0 0 | 0 0 0 2908 -460 22 0 | 0 0 0 0 0
OCT-25 28600 P 0 0 0 0 0 | 0 0 0 3095 -464 22 0 | 0 0 0 0 0
OCT-25 28800 P 0 0 0 0 0 | 0 0 0 3283 -469 22 0 | 0 0 0 0 0
OCT-25 29000 P 0 0 0 0 0 | 0 0 0 3473 -473 23 0 | 0 0 0 0 0
OCT-25 29200 P 0 0 0 0 0 | 0 0 0 3665 -476 23 0 | 0 0 0 0 0
OCT-25 29400 P 0 0 0 0 0 | 0 0 0 3858 -478 23 0 | 0 0 0 0 0
OCT-25 29600 P 0 0 0 0 0 | 0 0 0 4051 -481 23 0 | 0 0 0 0 0
OCT-25 29800 P 0 0 0 0 0 | 0 0 0 4246 -483 24 0 | 0 0 0 0 0
OCT-25 30000 P 0 0 0 0 0 | 0 0 0 4441 -485 24 0 | 0 0 0 0 0
OCT-25 30200 P 0 0 0 0 0 | 0 0 0 4637 -487 24 0 | 0 0 0 0 0
OCT-25 30400 P 0 0 0 0 0 | 0 0 0 4834 -488 24 0 | 0 0 0 0 0
OCT-25 30600 P 0 0 0 0 0 | 0 0 0 5031 -489 24 0 | 0 0 0 0 0
OCT-25 30800 P 0 0 0 0 0 | 0 0 0 5228 -491 25 0 | 0 0 0 0 0
OCT-25 31000 P 0 0 0 0 0 | 0 0 0 5426 -491 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 474 | TOTAL PUT 474 1672 +454
| MONTH PUT/CALL RATIO 3.88
| MONTH TOTAL 596 2365 +555
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 6132 +500 23 0 | 0 0 0 0 0
NOV-25 19600 C 0 0 0 0 0 | 0 0 0 6033 +500 23 0 | 0 0 0 0 0
NOV-25 19700 C 0 0 0 0 0 | 0 0 0 5934 +499 23 0 | 0 0 0 0 0
NOV-25 19800 C 0 0 0 0 0 | 0 0 0 5835 +499 23 0 | 0 0 0 0 0
NOV-25 19900 C 0 0 0 0 0 | 0 0 0 5736 +498 23 0 | 0 0 0 0 0
NOV-25 20000 C 0 0 0 0 0 | 0 0 0 5637 +497 23 0 | 0 0 0 0 0
NOV-25 20200 C 0 0 0 0 0 | 0 0 0 5440 +496 23 0 | 0 0 0 0 0
NOV-25 20400 C 0 0 0 0 0 | 0 0 0 5243 +494 23 0 | 0 0 0 0 0
NOV-25 20600 C 0 0 0 0 0 | 0 0 0 5047 +491 23 0 | 0 0 0 0 0
NOV-25 20800 C 0 0 0 0 0 | 0 0 0 4852 +489 23 0 | 0 0 0 0 0
NOV-25 21000 C 0 0 0 0 0 | 0 0 0 4657 +486 22 0 | 0 0 0 0 0
NOV-25 21200 C 0 0 0 0 0 | 0 0 0 4464 +482 22 0 | 0 0 0 0 0
NOV-25 21400 C 0 0 0 0 0 | 0 0 0 4273 +480 22 0 | 0 0 0 0 0
NOV-25 21600 C 0 0 0 0 0 | 0 0 0 4082 +475 22 0 | 0 0 0 0 0
NOV-25 21800 C 0 0 0 0 0 | 0 0 0 3893 +470 22 0 | 0 0 0 0 0
NOV-25 22000 C 0 0 0 0 0 | 0 0 0 3707 +465 22 0 | 0 0 0 0 0
NOV-25 22200 C 0 0 0 0 0 | 0 0 0 3522 +459 22 0 | 0 0 0 0 0
NOV-25 22400 C 0 0 0 0 0 | 0 0 0 3340 +453 22 0 | 0 0 0 0 0
NOV-25 22600 C 0 0 0 0 0 | 0 0 0 3160 +446 21 0 | 0 0 0 0 0
NOV-25 22800 C 0 0 0 0 0 | 0 0 0 2983 +438 21 0 | 0 0 0 0 0
NOV-25 23000 C 0 0 0 0 0 | 0 0 0 2810 +430 21 0 | 0 0 0 0 0
NOV-25 23200 C 0 0 0 0 0 | 0 0 0 2640 +421 21 0 | 0 0 0 0 0
NOV-25 23400 C 0 0 0 0 0 | 0 0 0 2474 +412 21 0 | 0 0 0 0 0
NOV-25 23600 C 0 0 0 0 0 | 0 0 0 2312 +401 21 0 | 0 0 0 0 0
NOV-25 23800 C 0 0 0 0 0 | 0 0 0 2154 +390 21 0 | 0 0 0 0 0
NOV-25 24000 C 0 0 0 0 0 | 0 0 0 2001 +406 21 0 | 0 0 0 0 0
NOV-25 24200 C 0 0 0 0 0 | 0 0 0 1853 +394 20 0 | 0 0 0 0 0
NOV-25 24400 C 0 0 0 0 0 | 0 0 0 1711 +381 20 0 | 0 0 0 0 0
NOV-25 24600 C 0 0 0 0 0 | 0 0 0 1561 +350 20 0 | 0 0 0 0 0
NOV-25 24800 C 0 0 0 0 0 | 0 0 0 1430 +322 20 0 | 0 0 0 0 0
NOV-25 25000 C 0 0 0 0 0 | 0 0 0 1307 +304 20 0 | 931 923 0 6 0
NOV-25 25200 C 0 0 0 0 0 | 0 0 0 1187 +282 20 0 | 0 0 0 0 0
NOV-25 25400 C 0 0 0 0 0 | 0 0 0 1082 +263 20 0 | 0 0 0 0 0
NOV-25 25600 C 0 0 0 0 0 | 0 0 0 982 +245 20 0 | 0 0 0 0 0
NOV-25 25800 C 0 0 0 0 0 | 0 0 0 890 +224 20 0 | 0 0 0 0 0
NOV-25 26000 C 0 0 0 0 0 | 0 0 0 806 +205 20 0 | 0 0 0 0 0
NOV-25 26200 C 0 0 0 0 0 | 0 0 0 731 +187 20 0 | 0 0 0 0 0
NOV-25 26400 C 0 0 0 0 0 | 0 0 0 653 +162 20 0 | 0 0 0 0 0
NOV-25 26600 C 0 0 0 0 0 | 0 0 0 602 +161 20 0 | 0 0 0 0 0
NOV-25 26800 C 0 0 0 0 0 | 0 0 0 547 +147 20 0 | 0 0 0 0 0
NOV-25 27000 C 0 0 0 0 0 | 0 0 0 495 +134 21 0 | 0 0 0 0 0
NOV-25 27200 C 0 0 0 0 0 | 0 0 0 448 +120 21 0 | 0 0 0 0 0
NOV-25 27400 C 0 0 0 0 0 | 0 0 0 408 +114 21 0 | 0 0 0 0 0
NOV-25 27600 C 0 0 0 0 0 | 0 0 0 366 +100 21 0 | 0 0 0 0 0
NOV-25 27800 C 0 0 0 0 0 | 0 0 0 333 +93 21 0 | 0 0 0 0 0
NOV-25 28000 C 0 0 0 0 0 | 0 0 0 300 +82 21 0 | 0 0 0 0 0
NOV-25 28200 C 0 0 0 0 0 | 0 0 0 272 +73 22 0 | 0 0 0 0 0
NOV-25 28400 C 0 0 0 0 0 | 0 0 0 246 +66 22 0 | 0 0 0 0 0
NOV-25 28600 C 0 0 0 0 0 | 0 0 0 223 +61 22 0 | 0 0 0 0 0
NOV-25 28800 C 0 0 0 0 0 | 0 0 0 206 +60 22 0 | 0 0 0 0 0
NOV-25 29000 C 0 0 0 0 0 | 0 0 0 186 +55 22 0 | 0 0 0 0 0
NOV-25 29200 C 0 0 0 0 0 | 0 0 0 169 +51 23 0 | 0 0 0 0 0
NOV-25 29400 C 0 0 0 0 0 | 0 0 0 152 +49 23 0 | 0 0 0 0 0
NOV-25 29600 C 0 0 0 0 0 | 0 0 0 138 +45 23 0 | 0 0 0 0 0
NOV-25 29800 C 0 0 0 0 0 | 0 0 0 121 +37 23 0 | 0 0 0 0 0
NOV-25 30000 C 0 0 0 0 0 | 0 0 0 109 +33 23 0 | 0 0 0 0 0
NOV-25 30200 C 0 0 0 0 0 | 0 0 0 98 +30 23 0 | 0 0 0 0 0
NOV-25 30400 C 0 0 0 0 0 | 0 0 0 89 +27 23 0 | 0 0 0 0 0
NOV-25 30600 C 0 0 0 0 0 | 0 0 0 81 +25 24 0 | 0 0 0 0 0
NOV-25 30800 C 0 0 0 0 0 | 0 0 0 73 +23 24 0 | 0 0 0 0 0
NOV-25 31000 C 0 0 0 0 0 | 0 0 0 66 +21 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 6 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 6 -5 23 0 | 0 0 0 0 0
NOV-25 19600 P 0 0 0 0 0 | 0 0 0 7 -5 23 0 | 0 0 0 0 0
NOV-25 19700 P 0 0 0 0 0 | 0 0 0 8 -6 23 0 | 0 0 0 0 0
NOV-25 19800 P 0 0 0 0 0 | 0 0 0 9 -6 23 0 | 0 0 0 0 0
NOV-25 19900 P 0 0 0 0 0 | 0 0 0 10 -7 23 0 | 0 0 0 0 0
NOV-25 20000 P 0 0 0 0 0 | 0 0 0 11 -8 23 0 | 0 0 0 0 0
NOV-25 20200 P 0 0 0 0 0 | 0 0 0 14 -9 23 0 | 0 0 0 0 0
NOV-25 20400 P 0 0 0 0 0 | 0 0 0 17 -11 23 0 | 0 0 0 0 0
NOV-25 20600 P 0 0 0 0 0 | 0 0 0 21 -14 23 0 | 0 0 0 0 0
NOV-25 20800 P 0 0 0 0 0 | 0 0 0 26 -16 23 0 | 0 0 0 0 0
NOV-25 21000 P 0 0 0 0 0 | 0 0 0 31 -19 22 0 | 0 0 0 0 0
NOV-25 21200 P 0 0 0 0 0 | 0 0 0 38 -23 22 0 | 0 0 0 0 0
NOV-25 21400 P 0 0 0 0 0 | 0 0 0 47 -28 22 0 | 0 0 0 0 0
NOV-25 21600 P 0 0 0 0 0 | 0 0 0 56 -33 22 0 | 0 0 0 0 0
NOV-25 21800 P 0 0 0 0 0 | 0 0 0 69 -36 22 0 | 0 0 0 0 0
NOV-25 22000 P 0 0 0 0 0 | 0 0 0 83 -41 22 0 | 0 0 0 0 0
NOV-25 22200 P 0 0 0 0 0 | 0 0 0 99 -47 22 0 | 0 0 0 0 0
NOV-25 22400 P 0 0 0 0 0 | 0 0 0 117 -54 22 0 | 0 0 0 0 0
NOV-25 22600 P 0 0 0 0 0 | 0 0 0 138 -61 22 0 | 0 0 0 0 0
NOV-25 22800 P 0 0 0 0 0 | 0 0 0 162 -66 21 0 | 0 0 0 0 0
NOV-25 23000 P 0 0 0 0 0 | 0 0 0 186 -72 21 0 | 273 273 0 7 0
NOV-25 23200 P 0 0 0 0 0 | 0 0 0 211 -79 21 0 | 306 279 0 21 0
NOV-25 23400 P 0 0 0 0 0 | 0 0 0 242 -89 21 0 | 308 308 0 7 0
NOV-25 23600 P 0 0 0 0 0 | 0 0 0 277 -101 21 0 | 0 0 0 0 0
NOV-25 23800 P 0 0 0 0 0 | 0 0 0 318 -112 20 0 | 0 0 0 0 0
NOV-25 24000 P 0 0 0 0 0 | 0 0 0 364 -123 20 0 | 0 0 0 0 0
NOV-25 24200 P 0 0 0 0 0 | 0 0 0 414 -136 20 0 | 0 0 0 0 0
NOV-25 24400 P 0 0 0 0 0 | 0 0 0 470 -149 20 0 | 0 0 0 0 0
NOV-25 24600 P 0 0 0 0 0 | 0 0 0 531 -165 20 0 | 0 0 0 0 0
NOV-25 24800 P 0 0 0 0 0 | 0 0 0 598 -184 20 0 | 0 0 0 0 0
NOV-25 25000 P 0 0 0 0 0 | 0 0 0 674 -203 20 0 | 0 0 0 0 0
NOV-25 25200 P 0 0 0 0 0 | 0 0 0 759 -225 20 0 | 0 0 0 0 0
NOV-25 25400 P 0 0 0 0 0 | 0 0 0 850 -245 20 0 | 971 971 0 7 0
NOV-25 25600 P 0 0 0 0 0 | 0 0 0 952 -273 20 0 | 0 0 0 0 0
NOV-25 25800 P 0 0 0 0 0 | 0 0 0 1063 -290 20 0 | 0 0 0 0 0
NOV-25 26000 P 0 0 0 0 0 | 0 0 0 1178 -310 20 0 | 0 0 0 0 0
NOV-25 26200 P 0 0 0 0 0 | 0 0 0 1299 -333 20 0 | 0 0 0 0 0
NOV-25 26400 P 0 0 0 0 0 | 0 0 0 1428 -351 20 0 | 0 0 0 0 0
NOV-25 26600 P 0 0 0 0 0 | 0 0 0 1567 -363 20 0 | 0 0 0 0 0
NOV-25 26800 P 0 0 0 0 0 | 0 0 0 1728 -358 21 0 | 0 0 0 0 0
NOV-25 27000 P 0 0 0 0 0 | 0 0 0 1876 -370 21 0 | 0 0 0 0 0
NOV-25 27200 P 0 0 0 0 0 | 0 0 0 2028 -381 21 0 | 0 0 0 0 0
NOV-25 27400 P 0 0 0 0 0 | 0 0 0 2185 -391 21 0 | 0 0 0 0 0
NOV-25 27600 P 0 0 0 0 0 | 0 0 0 2345 -401 21 0 | 0 0 0 0 0
NOV-25 27800 P 0 0 0 0 0 | 0 0 0 2509 -411 21 0 | 0 0 0 0 0
NOV-25 28000 P 0 0 0 0 0 | 0 0 0 2677 -418 22 0 | 0 0 0 0 0
NOV-25 28200 P 0 0 0 0 0 | 0 0 0 2848 -426 22 0 | 0 0 0 0 0
NOV-25 28400 P 0 0 0 0 0 | 0 0 0 3021 -433 22 0 | 0 0 0 0 0
NOV-25 28600 P 0 0 0 0 0 | 0 0 0 3197 -439 22 0 | 0 0 0 0 0
NOV-25 28800 P 0 0 0 0 0 | 0 0 0 3375 -446 22 0 | 0 0 0 0 0
NOV-25 29000 P 0 0 0 0 0 | 0 0 0 3556 -450 22 0 | 0 0 0 0 0
NOV-25 29200 P 0 0 0 0 0 | 0 0 0 3738 -456 22 0 | 0 0 0 0 0
NOV-25 29400 P 0 0 0 0 0 | 0 0 0 3922 -460 23 0 | 0 0 0 0 0
NOV-25 29600 P 0 0 0 0 0 | 0 0 0 4108 -464 23 0 | 0 0 0 0 0
NOV-25 29800 P 0 0 0 0 0 | 0 0 0 4295 -468 23 0 | 0 0 0 0 0
NOV-25 30000 P 0 0 0 0 0 | 0 0 0 4483 -472 23 0 | 0 0 0 0 0
NOV-25 30200 P 0 0 0 0 0 | 0 0 0 4672 -475 23 0 | 0 0 0 0 0
NOV-25 30400 P 0 0 0 0 0 | 0 0 0 4863 -478 23 0 | 0 0 0 0 0
NOV-25 30600 P 0 0 0 0 0 | 0 0 0 5055 -480 24 0 | 0 0 0 0 0
NOV-25 30800 P 0 0 0 0 0 | 0 0 0 5247 -482 24 0 | 0 0 0 0 0
NOV-25 31000 P 0 0 0 0 0 | 0 0 0 5440 -484 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 42 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 48 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 14090 +503 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13890 +503 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13690 +503 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13490 +503 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13290 +503 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13090 +503 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12890 +503 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12690 +503 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12490 +503 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12290 +503 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12090 +503 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11890 +503 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11690 +503 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11490 +503 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11290 +503 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 11090 +503 0 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10890 +503 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10690 +503 0 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10590 +503 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10490 +503 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10390 +503 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10290 +503 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10190 +503 0 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 10090 +503 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9990 +503 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9890 +503 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9790 +503 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9690 +503 0 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9590 +503 0 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9490 +503 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9390 +502 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9290 +502 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9190 +502 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 9090 +502 0 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8990 +502 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8890 +502 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8791 +503 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8691 +503 24 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8591 +502 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8491 +502 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8391 +502 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8291 +502 23 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8191 +501 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 8091 +501 23 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7992 +502 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7892 +501 23 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7792 +501 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7692 +500 23 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7593 +501 23 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7493 +500 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7393 +499 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7294 +500 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7194 +499 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 7095 +499 23 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6996 +499 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6896 +497 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6797 +497 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6698 +497 23 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6599 +496 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6500 +496 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6401 +495 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6302 +494 22 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6204 +494 23 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 6105 +492 22 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 6007 +492 22 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5909 +491 22 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5811 +490 22 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5713 +489 22 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5518 +486 22 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5324 +484 22 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 5131 +481 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4939 +477 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4748 +473 22 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4559 +469 22 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4371 +464 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 4186 +460 22 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 4002 +454 21 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3821 +448 21 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3642 +442 21 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3466 +435 21 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3293 +428 21 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 3123 +420 21 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2956 +411 21 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2793 +403 21 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2634 +393 21 0 | 1521 1444 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2479 +384 21 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2328 +374 21 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 2181 +382 21 0 | 0 0 0 300 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 2039 +371 21 0 | 1654 1631 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1902 +358 20 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1768 +342 20 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1643 +324 20 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1522 +305 20 0 | 1315 985 0 555 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1400 +282 20 0 | 0 0 0 0 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1292 +263 20 0 | 1051 1051 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1192 +249 20 0 | 977 969 0 204 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1101 +234 20 0 | 885 885 0 2 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 1016 +221 20 0 | 827 815 0 4 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 936 +208 20 0 | 761 753 0 4 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 862 +190 20 0 | 698 689 0 4 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 793 +177 20 0 | 634 632 0 4 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 729 +162 21 0 | 587 565 0 7 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 673 +154 21 0 | 538 538 0 2 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 619 +143 21 0 | 510 490 0 6 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 570 +132 21 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 523 +122 21 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 481 +113 21 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 441 +102 21 0 | 0 0 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 406 +88 22 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 375 +81 22 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 345 +74 22 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 328 +78 22 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 300 +69 22 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 277 +64 23 0 | 0 0 0 0 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 255 +64 23 0 | 214 211 0 28 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 236 +60 23 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 218 +56 23 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 198 +49 23 0 | 0 0 0 0 0
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 183 +46 23 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 168 +42 23 0 | 0 0 0 0 0
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 155 +39 23 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 143 +36 24 0 | 0 0 0 0 0
DEC-25 31000 C 0 0 0 0 0 | 0 0 0 132 +34 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 122 +32 24 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 104 +27 24 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 89 +23 24 0 | 155 100 0 200 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 76 +20 25 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 65 +17 25 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 56 +15 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1424 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 -4 21 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1 -5 20 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 2 -5 21 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 3 -5 22 0 | 255 255 0 15 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 4 -5 22 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 5 -5 22 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 6 -6 23 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 7 -6 23 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 8 -6 23 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 9 -7 23 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 10 -7 23 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 11 -8 23 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 12 -9 22 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 14 -9 23 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 15 -11 22 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 17 -11 22 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 19 -12 22 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 21 -13 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 23 -14 22 0 | 470 470 0 850 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 28 -17 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 34 -19 22 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 41 -22 22 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 49 -26 22 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 58 -30 22 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 69 -34 22 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 81 -43 22 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 96 -48 22 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 112 -54 21 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 135 -56 22 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 157 -63 22 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 181 -70 21 0 | 688 688 0 7 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 209 -78 21 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 240 -82 21 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 274 -85 21 0 | 1240 261 0 30 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 308 -94 21 0 | 1002 580 0 41 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 343 -103 21 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 384 -113 21 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 430 -124 21 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 480 -136 20 0 | 0 0 0 500 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 536 -147 20 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 598 -159 20 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 664 -179 20 0 | 1635 884 0 127 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 739 -187 20 0 | 973 959 0 6 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 820 -203 20 0 | 1074 1046 0 8 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 906 -219 20 0 | 1169 1148 0 10 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 999 -233 20 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 1098 -254 20 0 | 0 0 0 200 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 1204 -276 20 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 1317 -293 20 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 1433 -325 20 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 1558 -341 20 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 1691 -353 20 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 1854 -339 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 1996 -350 21 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 2142 -361 21 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 2293 -370 21 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 2447 -379 21 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2604 -388 22 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2765 -396 22 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2929 -404 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 3095 -411 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3265 -417 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3436 -424 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3610 -430 22 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3786 -435 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3964 -440 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4144 -445 23 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4325 -450 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4508 -454 23 0 | 0 0 0 0 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4693 -457 23 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4878 -461 23 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5065 -464 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5253 -467 24 0 | 0 0 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5442 -469 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5632 -471 24 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6014 -476 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6399 -480 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6786 -483 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7175 -486 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7566 -488 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3217 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4641 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 9946 +508 22 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9846 +508 22 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9746 +508 22 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9647 +508 22 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9547 +508 22 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9447 +507 22 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9348 +508 22 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9248 +507 22 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9149 +508 22 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9049 +507 22 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8950 +507 22 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8850 +506 22 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8751 +506 22 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8652 +506 22 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8553 +506 22 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8454 +506 22 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8355 +506 22 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8256 +505 22 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8157 +505 22 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8058 +504 22 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7960 +504 22 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7861 +503 22 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7763 +503 22 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7665 +503 22 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7567 +502 22 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7469 +502 22 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7371 +501 22 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7274 +501 22 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7176 +499 22 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7079 +499 22 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6982 +498 22 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6885 +497 22 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6789 +496 22 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6692 +495 22 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6596 +494 22 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6501 +494 22 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6405 +492 22 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6310 +491 22 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6215 +490 21 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6120 +488 21 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6026 +487 21 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5932 +485 21 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5838 +484 21 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5652 +480 21 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5468 +477 21 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5285 +473 21 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5105 +470 21 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4926 +465 21 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4749 +460 21 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4575 +455 21 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4403 +450 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4234 +444 21 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4067 +438 21 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3903 +431 21 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3742 +424 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3584 +417 21 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3430 +410 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3278 +402 21 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3130 +393 21 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2986 +386 21 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2845 +377 21 0 | 2840 2840 0 248 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2708 +368 21 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2574 +369 21 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2445 +360 21 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2319 +350 21 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2192 +335 20 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2074 +318 20 0 | 1645 1645 0 5 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1963 +308 20 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 1859 1859 1859 1859 +301 20 7 | 1859 1859 7 7 +7
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1751 +284 20 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1644 +264 20 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1557 +260 20 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1470 +253 20 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1385 +242 20 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1304 +226 20 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1232 +225 21 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1158 +211 21 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1090 +201 21 0 | 0 0 0 100 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 1030 +182 21 0 | 685 685 0 7 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 970 +170 21 0 | 645 645 0 7 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 916 +163 21 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 864 +156 21 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 814 +145 21 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 769 +138 21 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 724 +137 21 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 683 +134 21 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 641 +127 21 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 601 +130 21 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 564 +124 22 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 529 +117 22 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 481 +96 21 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 451 +91 21 0 | 0 0 0 0 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 422 +86 22 0 | 0 0 0 0 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 396 +82 22 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 370 +76 22 0 | 0 0 0 0 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 347 +72 22 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 335 +78 22 0 | 0 0 0 0 0
MAR-26 31000 C 0 0 0 0 0 | 310 310 310 310 +70 22 14 | 310 310 14 14 +14
TOTAL CALL 0 | TOTAL CALL 21 | TOTAL CALL 21 420 +21
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 21 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 2 -3 21 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 3 -3 21 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 4 -3 21 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 5 -3 22 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 6 -3 22 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 7 -3 22 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 8 -3 22 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 9 -3 22 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 10 -3 22 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 11 -3 22 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 12 -4 22 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 13 -4 22 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 14 -5 22 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 16 -5 22 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 17 -6 22 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 19 -6 22 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 21 -6 22 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 23 -7 22 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 25 -7 22 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 27 -8 22 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 30 -8 22 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 32 -10 22 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 35 -10 22 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 38 -11 22 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 41 -12 22 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 45 -13 22 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 48 -14 22 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 52 -15 22 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 57 -15 22 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 61 -17 22 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 66 -18 22 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 71 -19 21 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 76 -21 21 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 82 -22 21 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 88 -24 21 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 94 -25 21 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 108 -29 21 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 124 -32 21 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 141 -36 21 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 161 -39 21 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 182 -44 21 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 205 -49 21 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 231 -54 21 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 259 -59 21 0 | 0 0 0 300 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 290 -65 21 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 323 -71 21 0 | 0 0 0 200 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 359 -91 21 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 398 -99 21 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 440 -108 21 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 499 -103 21 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 545 -109 21 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 590 -123 21 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 640 -134 21 0 | 1029 1029 0 7 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 692 -140 21 0 | 0 0 0 241 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 752 -155 20 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 817 -165 20 0 | 0 0 0 300 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 887 -169 20 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 957 -181 20 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1035 -188 20 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 1117 -203 20 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 1198 -220 20 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 1296 -223 20 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 1386 -244 20 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 1487 -253 20 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1599 -266 20 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 1712 -276 20 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1823 -297 20 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1943 -309 20 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 2069 -318 20 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 2214 -311 21 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 2346 -320 21 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 2482 -329 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2621 -338 21 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2764 -346 21 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2909 -354 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 3058 -361 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 3209 -369 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 3363 -376 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3520 -382 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3679 -389 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3840 -396 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 4004 -401 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4169 -408 21 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4337 -413 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4507 -418 21 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4678 -423 22 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4852 -427 22 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 5026 -433 22 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5203 -437 22 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5381 -441 22 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5560 -445 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1058 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 21 1478 +21
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 13646 +505 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13446 +505 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13246 +505 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13046 +505 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12846 +505 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12646 +505 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12446 +504 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12247 +505 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12047 +505 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11847 +505 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11647 +504 21 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11447 +504 21 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11248 +505 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11048 +504 21 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10849 +504 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10650 +504 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10451 +504 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10252 +504 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10053 +503 21 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9855 +503 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9656 +502 21 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9459 +502 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9261 +501 21 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9064 +500 21 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8868 +500 21 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8672 +499 21 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8476 +497 21 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8281 +496 21 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8087 +494 21 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7894 +493 21 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7702 +492 21 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7511 +490 21 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7415 +488 21 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7320 +487 21 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7225 +486 21 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7131 +485 21 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7037 +484 21 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6943 +483 21 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6850 +482 21 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6757 +481 21 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6664 +479 21 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6571 +477 21 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6479 +476 21 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6388 +475 21 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6296 +473 21 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6206 +472 21 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6115 +469 21 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6025 +468 21 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5936 +466 21 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5847 +464 21 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5670 +460 21 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5496 +456 21 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5323 +451 21 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5153 +447 21 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4985 +441 21 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4820 +437 21 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4657 +431 21 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4497 +426 21 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4339 +419 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4184 +413 21 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4032 +406 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3883 +400 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3737 +393 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3594 +386 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3454 +379 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3318 +372 21 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3184 +364 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3054 +356 21 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2927 +348 21 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2803 +348 21 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2683 +337 21 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2566 +334 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2453 +324 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2343 +314 21 0 | 2065 2065 0 7 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2236 +301 21 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2133 +294 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 2034 +293 21 0 | 1728 1728 0 2 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1942 +279 21 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1849 +263 21 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1759 +247 21 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1679 +242 21 0 | 1415 1415 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1596 +233 21 0 | 0 0 0 899 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1520 +230 21 0 | 1278 1278 0 1 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1449 +223 21 0 | 0 0 0 0 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1379 +209 21 0 | 0 0 0 250 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1317 +214 21 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1249 +204 21 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1181 +191 21 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 1118 +181 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1061 +174 21 0 | 0 0 0 1000 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 1006 +167 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 954 +161 21 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 904 +154 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 856 +147 21 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 811 +142 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 767 +135 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 726 +129 21 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 687 +124 21 0 | 0 0 0 0 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 650 +119 21 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 614 +113 21 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 580 +108 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 548 +103 21 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 518 +99 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 489 +94 21 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 462 +90 21 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 436 +86 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 388 +78 21 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 345 +71 21 0 | 0 0 0 1000 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 306 +63 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 272 +58 21 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 241 +52 21 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 214 +47 21 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 189 +42 21 0 | 311 311 0 50 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 168 +38 21 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 148 +34 21 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 131 +30 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4210 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 27 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 25 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 24 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 23 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 22 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 21 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 2 -1 21 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 3 -1 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 4 -1 22 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 5 -1 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 6 -1 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 7 -2 21 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 9 -2 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 10 -3 21 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 13 -3 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 15 -4 21 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 18 -5 21 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 22 -5 21 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 26 -6 21 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 30 -8 21 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 35 -9 21 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 41 -11 21 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 48 -12 21 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 56 -13 21 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 65 -15 21 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 69 -17 21 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 74 -18 21 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 79 -19 21 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 85 -20 21 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 91 -21 21 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 97 -22 21 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 104 -23 21 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 111 -24 21 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 118 -26 21 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 125 -28 21 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 133 -29 21 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 142 -30 21 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 150 -32 21 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 160 -33 21 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 169 -36 21 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 179 -37 21 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 190 -39 21 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 201 -41 21 0 | 0 0 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 224 -45 21 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 250 -49 21 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 277 -54 21 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 307 -58 21 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 339 -64 21 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 374 -68 21 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 411 -74 21 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 451 -79 21 0 | 0 0 0 250 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 493 -86 21 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 538 -92 21 0 | 0 0 0 1149 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 586 -99 21 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 637 -105 21 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 691 -112 21 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 748 -119 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 808 -126 21 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 872 -155 21 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 938 -151 21 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 1017 -146 21 0 | 0 0 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 1082 -163 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 1151 -179 21 0 | 0 0 0 0 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 1226 -187 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 1309 -205 21 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1396 -199 20 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1480 -223 20 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1579 -218 20 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1673 -230 20 0 | 0 0 0 0 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1777 -228 20 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1883 -257 20 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1985 -275 20 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 2111 -273 21 0 | 0 0 0 0 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 2228 -265 21 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 2350 -271 21 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2475 -277 21 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2599 -287 21 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2728 -294 21 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2860 -302 21 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2994 -310 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 3132 -317 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3272 -324 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3415 -331 21 0 | 0 0 0 0 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3560 -338 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3708 -344 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3858 -351 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 4010 -358 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4165 -363 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4321 -370 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4480 -376 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4641 -381 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4804 -386 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4968 -392 21 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5134 -397 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5302 -402 21 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5472 -406 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5643 -411 21 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5816 -415 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5990 -419 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6342 -427 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6699 -434 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7060 -442 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7426 -447 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7795 -453 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8168 -458 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8543 -463 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8922 -467 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9302 -471 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9685 -475 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3649 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 7859 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 19900 C - - - - - | 0 0 0 6005 - 21 0 | 0 0 0 0 -
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5920 +420 21 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5753 +417 21 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5587 +411 21 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5424 +407 21 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5263 +402 21 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5104 +397 21 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4948 +392 21 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4795 +388 21 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4643 +383 21 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4495 +378 21 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4349 +373 21 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4206 +368 21 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4065 +363 21 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3928 +358 21 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3793 +353 21 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3661 +348 21 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3531 +342 21 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3405 +337 21 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3282 +333 21 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3161 +327 21 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 3043 +339 21 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2929 +333 21 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2817 +325 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2714 +326 21 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2607 +323 21 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2505 +302 21 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2400 +294 21 0 | 0 0 0 0 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2303 +272 21 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2211 +275 21 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 2121 +260 21 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 2037 +261 21 0 | 0 0 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1953 +252 21 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1876 +247 21 0 | 0 0 0 0 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1800 +237 21 0 | 0 0 0 0 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1728 +234 21 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1656 +214 21 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1590 +219 21 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1526 +218 21 0 | 0 0 0 0 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1464 +211 21 0 | 0 0 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1404 +204 21 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1350 +186 21 0 | 0 0 0 0 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1296 +181 21 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1244 +194 21 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 1186 +183 21 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 1147 +189 21 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 1100 +186 21 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 1054 +181 22 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 1011 +178 22 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 969 +174 22 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 928 +170 22 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 890 +167 22 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 852 +163 22 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 817 +160 22 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 783 +156 22 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 750 +153 22 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 719 +150 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
SEP-26 19900 P - - - - - | 0 0 0 331 - 21 0 | 0 0 0 0 -
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 346 -84 21 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 379 -87 21 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 413 -93 21 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 450 -97 21 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 489 -102 21 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 530 -107 21 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 574 -112 21 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 621 -116 21 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 669 -121 21 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 721 -126 21 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 775 -156 21 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 832 -143 21 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 917 -133 21 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 976 -123 21 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 1033 -132 21 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 1097 -154 21 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 1163 -151 21 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 1229 -161 21 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 1301 -179 21 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1379 -185 21 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1462 -188 21 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1541 -202 21 0 | 0 0 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1629 -199 21 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1719 -215 21 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1814 -224 21 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1913 -220 21 0 | 0 0 0 0 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 2011 -238 21 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 2118 -240 21 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 2229 -238 21 0 | 0 0 0 0 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 2341 -267 21 0 | 0 0 0 0 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2465 -266 21 0 | 0 0 0 0 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2582 -260 21 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2704 -266 21 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2829 -271 21 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2962 -271 21 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 3093 -276 21 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 3226 -280 21 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 3362 -285 21 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3500 -289 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3640 -293 21 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3782 -298 21 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3927 -302 21 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 4074 -306 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 4222 -311 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4373 -315 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4526 -318 21 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4680 -323 22 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4837 -326 22 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4995 -330 22 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 5154 -334 22 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5316 -337 22 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5478 -341 22 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5643 -344 22 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5809 -348 22 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5976 -351 22 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6145 -354 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-26 11600 C 0 0 0 0 0 | 0 0 0 14097 +505 22 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13898 +506 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13698 +505 22 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13499 +506 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13299 +505 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13100 +505 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12901 +505 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12702 +505 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12503 +504 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12304 +504 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12106 +504 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11908 +503 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11710 +503 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11512 +502 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11315 +501 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11119 +501 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10922 +500 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10727 +500 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10531 +498 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10337 +498 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10143 +497 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9949 +495 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9757 +495 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9565 +493 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9374 +491 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9184 +490 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8995 +488 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8807 +486 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8620 +484 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8434 +482 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8249 +479 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8066 +477 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7884 +474 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7704 +471 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7525 +468 21 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7348 +466 21 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7172 +462 21 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6998 +459 21 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6826 +455 21 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6655 +451 21 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6487 +448 21 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6320 +443 21 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6156 +440 21 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5833 +431 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5518 +421 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5213 +411 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4917 +400 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4631 +390 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4355 +378 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4089 +366 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3833 +349 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3606 +360 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3366 +346 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3137 +330 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2922 +316 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2719 +302 21 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2529 +287 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2350 +271 21 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2183 +257 21 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 2027 +241 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1883 +229 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1748 +206 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1622 +195 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1504 +185 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1393 +174 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1290 +164 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1193 +154 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1103 +145 21 0 | 0 0 0 300 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1020 +136 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 943 +128 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 871 +120 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 804 +112 21 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 742 +105 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 685 +99 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 632 +92 21 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 583 +86 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 537 +80 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 495 +74 22 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 457 +70 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 421 +65 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 388 +61 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 300 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 2 -1 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3 -1 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4 -1 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 5 -1 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 6 -1 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 7 -2 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 8 -2 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 10 -2 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 12 -3 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 14 -3 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 16 -4 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 19 -5 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 23 -5 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 26 -6 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 31 -6 22 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 35 -8 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 41 -8 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 47 -9 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 53 -11 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 61 -11 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 69 -13 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 78 -15 22 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 88 -16 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 99 -18 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 111 -20 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 124 -22 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 138 -24 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 153 -27 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 170 -29 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 188 -32 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 208 -35 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 229 -38 21 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 252 -40 21 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 276 -44 21 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 302 -47 21 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 330 -51 21 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 359 -55 21 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 391 -58 21 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 424 -63 21 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 460 -66 21 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 537 -75 21 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 622 -85 21 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 717 -95 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 821 -106 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 935 -116 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1059 -128 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1193 -140 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1337 -165 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1494 -170 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1654 -183 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1826 -198 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 2011 -213 21 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2208 -228 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2416 -245 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2638 -260 21 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2871 -275 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3115 -291 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3370 -304 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3635 -317 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3926 -311 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4208 -321 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4497 -332 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4794 -342 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5097 -352 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5407 -361 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5724 -370 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6047 -378 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6375 -386 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6708 -394 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7046 -401 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7389 -407 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7736 -414 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8087 -420 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8441 -426 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8799 -432 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9161 -436 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9525 -441 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9892 -445 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 300 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 600 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 10506 +489 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10317 +487 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10130 +486 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9943 +484 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9758 +483 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9573 +480 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9390 +478 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9208 +476 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9028 +474 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8848 +471 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8670 +469 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8494 +467 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8319 +464 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8145 +460 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7974 +458 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7803 +454 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7635 +452 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7468 +448 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7303 +445 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7139 +440 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6978 +437 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6818 +433 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6661 +430 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6505 +425 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6351 +421 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6050 +413 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5757 +404 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5473 +395 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5197 +385 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4930 +375 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4672 +365 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4423 +355 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4182 +353 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3958 +353 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3731 +340 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3515 +326 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3309 +313 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3115 +301 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2931 +288 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2757 +276 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2592 +263 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2437 +250 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2292 +240 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2154 +198 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 2044 +206 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1923 +197 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1808 +188 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1700 +179 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1598 +171 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1502 +163 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1411 +155 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1326 +148 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1245 +140 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1170 +133 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1099 +127 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 1032 +120 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 969 +114 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 910 +108 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 855 +103 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 803 +98 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 754 +93 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 708 +88 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 665 +83 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 0 100 -16 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 111 -18 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 124 -19 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 137 -21 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 152 -22 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 167 -25 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 184 -27 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 202 -29 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 222 -31 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 242 -34 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 264 -36 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 288 -38 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 313 -41 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 339 -45 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 368 -47 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 397 -51 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 429 -53 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 462 -57 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 497 -60 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 533 -65 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 572 -68 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 612 -72 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 655 -75 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 699 -80 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 745 -84 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 844 -92 21 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 951 -101 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1067 -110 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1191 -120 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1324 -130 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1466 -140 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1617 -150 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1776 -175 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1948 -179 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2122 -191 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2307 -203 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2502 -216 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2708 -228 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2923 -241 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3149 -254 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3385 -266 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3630 -277 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3884 -289 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4147 -308 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4438 -299 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4717 -308 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5002 -317 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5294 -326 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5592 -334 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5896 -342 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6205 -350 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6520 -357 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6839 -365 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7164 -372 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7493 -378 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7826 -385 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8163 -391 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8504 -397 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8849 -402 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9197 -407 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9548 -412 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9902 -417 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10259 -422 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 14106 +496 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13916 +495 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13727 +495 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13539 +494 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13351 +493 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13164 +493 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12978 +492 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12792 +491 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12607 +490 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12423 +489 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12239 +488 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12057 +488 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11875 +486 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11694 +485 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11513 +483 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11334 +483 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11155 +481 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10978 +480 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10801 +478 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10625 +477 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10450 +475 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10276 +474 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10103 +472 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9931 +470 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9760 +468 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9590 +466 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9421 +464 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9254 +463 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9087 +461 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8921 +459 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8757 +457 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8593 +454 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8431 +452 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8270 +450 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8110 +447 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7952 +446 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7794 +442 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7638 +440 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7483 +437 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7329 +434 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7177 +432 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7026 +429 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6876 +426 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6581 +420 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6291 +413 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6007 +407 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5728 +399 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5456 +392 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5189 +384 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4929 +377 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4675 +369 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4428 +361 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4186 +351 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3952 +343 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3724 +333 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3503 +324 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3289 +302 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3095 +293 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2907 +283 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2727 +273 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2553 +262 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2387 +252 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2228 +242 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2076 +232 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1931 +223 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1793 +213 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1661 +203 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1536 +193 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1417 +183 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1305 +173 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1199 +164 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1099 +154 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1005 +145 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 917 +136 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 835 +128 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 758 +120 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 686 +111 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 619 +103 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 557 +96 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 500 +89 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 447 +81 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 0 123 -8 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 133 -9 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 144 -9 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 156 -10 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 168 -11 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 181 -11 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 195 -12 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 209 -13 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 224 -14 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 240 -15 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 256 -16 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 274 -16 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 292 -18 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 311 -19 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 330 -21 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 351 -21 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 372 -23 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 395 -24 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 418 -26 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 442 -27 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 467 -29 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 493 -30 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 520 -32 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 548 -34 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 577 -36 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 607 -38 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 638 -40 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 671 -41 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 704 -43 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 738 -45 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 774 -47 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 810 -50 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 848 -52 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 887 -54 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 927 -57 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 969 -58 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1011 -62 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1055 -64 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1100 -67 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1146 -70 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1194 -72 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1243 -75 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1293 -78 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1398 -84 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1508 -91 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1624 -97 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1745 -105 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1873 -112 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2006 -120 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2146 -127 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2292 -135 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2445 -143 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2603 -153 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2769 -161 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2941 -171 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3120 -180 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3306 -202 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3512 -211 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3724 -221 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3944 -231 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4170 -242 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4404 -252 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4645 -262 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4893 -272 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5148 -281 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5410 -291 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5678 -301 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5953 -311 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6234 -321 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6522 -331 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6816 -340 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7116 -350 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7422 -359 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7734 -368 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8052 -376 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8375 -384 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8703 -393 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9036 -401 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9374 -408 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9717 -415 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10064 -423 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 13934 +492 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13754 +491 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13575 +490 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13397 +489 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13220 +489 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13043 +487 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12867 +486 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12692 +485 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12518 +484 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12345 +483 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12173 +482 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12001 +481 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11830 +479 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11660 +478 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11492 +477 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11324 +476 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11156 +473 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10990 +472 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10825 +471 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10661 +469 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10497 +467 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10335 +466 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10174 +465 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10013 +462 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9854 +461 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9695 +459 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9538 +457 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9381 +455 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9226 +453 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9071 +451 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8918 +449 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8766 +447 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8614 +444 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8464 +442 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8315 +440 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8167 +438 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8020 +436 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7874 +433 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7729 +430 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7586 +428 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7443 +425 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7162 +421 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6885 +415 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6612 +409 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6345 +403 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6082 +397 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5824 +390 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5571 +384 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5324 +377 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5081 +370 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4844 +363 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4612 +356 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4385 +348 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4164 +340 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3948 +318 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3753 +310 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3563 +301 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3379 +293 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3201 +284 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3029 +276 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2862 +267 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2702 +259 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2547 +251 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2397 +241 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2254 +233 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2115 +224 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1983 +216 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1856 +208 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1734 +199 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 0 327 -13 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 347 -14 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 368 -15 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 390 -16 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 413 -16 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 436 -18 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 460 -19 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 485 -20 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 511 -21 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 538 -22 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 566 -23 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 594 -24 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 623 -26 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 653 -27 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 685 -28 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 717 -29 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 749 -32 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 783 -33 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 818 -34 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 854 -36 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 890 -38 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 928 -39 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 967 -40 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1006 -43 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1047 -44 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1088 -46 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1131 -48 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1174 -50 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1219 -52 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1264 -54 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1311 -56 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1359 -58 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1407 -61 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1457 -63 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1508 -65 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1560 -67 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1613 -69 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1667 -72 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1722 -75 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1779 -77 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1836 -80 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1955 -84 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2078 -90 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2205 -96 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2338 -102 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2475 -108 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2617 -115 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2764 -121 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2917 -128 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3074 -135 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3237 -142 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3405 -149 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3578 -157 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3757 -165 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3941 -187 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4146 -195 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4356 -204 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4572 -212 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4794 -221 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5022 -229 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5255 -238 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5495 -246 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5740 -254 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5990 -264 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6247 -272 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6508 -281 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6776 -289 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7049 -297 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7327 -306 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 13161 +484 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12994 +483 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12828 +482 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12662 +480 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12498 +480 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12334 +479 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12171 +477 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12009 +476 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11847 +474 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11687 +473 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11527 +471 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11369 +471 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11211 +469 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11054 +468 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10898 +466 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10742 +464 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10588 +463 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10435 +462 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10282 +459 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10130 +457 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9980 +456 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9830 +455 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9681 +453 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9533 +451 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9386 +449 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9239 +446 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9094 +445 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8950 +443 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8806 +441 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8664 +439 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8522 +436 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8382 +435 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8242 +432 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8103 +430 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7966 +428 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7693 +423 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7425 +419 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7160 +413 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6899 +408 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6643 +403 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6390 +397 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6142 +391 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5898 +385 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5659 +380 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5423 +373 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5192 +366 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4966 +360 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4744 +353 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4527 +330 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4331 +323 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4139 +315 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3953 +308 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3772 +301 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3596 +294 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3425 +287 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3258 +279 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3097 +272 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2940 +264 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2788 +256 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2641 +248 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2499 +241 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2361 +232 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2229 +225 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 0 722 -21 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 755 -22 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 789 -23 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 823 -25 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 859 -25 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 895 -26 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 932 -28 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 970 -29 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1008 -31 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1048 -32 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1088 -34 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1130 -34 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1172 -36 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1215 -37 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1259 -39 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1303 -41 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1349 -42 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1396 -43 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1443 -46 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1491 -48 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1541 -49 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1591 -50 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1642 -52 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1694 -54 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1747 -56 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1800 -59 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1855 -60 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1911 -62 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1967 -64 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2025 -66 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2083 -69 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2143 -70 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2203 -73 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2264 -75 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2327 -77 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2454 -82 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2586 -86 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2721 -92 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2860 -97 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3004 -102 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3151 -108 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3303 -114 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3459 -120 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3620 -125 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3784 -132 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3953 -139 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4127 -145 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4305 -152 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4488 -175 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4692 -182 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4900 -190 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5114 -197 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5333 -204 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5557 -211 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5786 -218 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6019 -226 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6258 -233 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6501 -241 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6749 -249 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7002 -257 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7260 -264 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7522 -273 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7790 -280 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 9521 +447 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9381 +445 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9242 +444 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9104 +442 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8966 +440 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8829 +438 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8693 +435 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8558 +434 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8424 +432 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8158 +427 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7896 +424 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7637 +419 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7381 +414 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7129 +409 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6880 +404 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6635 +399 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6394 +394 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6156 +388 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5922 +383 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5692 +377 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5465 +371 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5243 +365 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5024 +340 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4828 +334 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4636 +328 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4449 +322 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4266 +315 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4087 +309 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3912 +301 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3742 +295 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3576 +288 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3414 +281 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3257 +274 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3103 +266 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2955 +260 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2810 +253 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2670 +246 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 2261 -59 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2321 -61 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2382 -62 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2444 -64 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2506 -66 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2569 -68 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2633 -71 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2698 -72 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2764 -74 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2898 -79 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3036 -82 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3177 -87 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3321 -92 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3469 -97 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3620 -102 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3775 -107 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3934 -112 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4096 -118 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4262 -123 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4432 -129 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4605 -135 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4783 -141 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4964 -166 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5168 -172 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5376 -178 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5589 -184 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5806 -191 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6027 -197 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6252 -205 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6482 -211 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6716 -218 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6954 -225 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7197 -232 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7443 -240 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7695 -246 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7950 -253 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8210 -260 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 0.41
MARKET TOTAL 4385 43997 +1281
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED