HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C OCT-25 27000 795 426 19 460 378 1035 -15
P SEP-25 26400 548 0 0 62 1 555 -73
C OCT-25 26800 532 505 19 537 450 594 -13
C SEP-25 26800 406 0 0 24 1 361 -46
C OCT-25 26600 255 597 19 639 533 454 -11
P SEP-25 26200 250 0 0 15 1 1509 -30
C OCT-25 29000 182 67 22 74 59 238 -11
C OCT-25 27400 179 298 20 322 265 186 -18
C OCT-25 27600 179 249 20 272 221 295 -18
C OCT-25 27200 178 357 19 385 316 189 -16
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
18 SEP 2025, THURSDAY 19 SEP 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 0 -12945 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 0 -12845 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 0 -12745 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 0 -12645 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 0 -12545 0 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 0 -12445 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 0 -12345 0 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 0 -12245 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 0 -12145 0 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 0 -12045 0 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 0 -11945 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 0 -11845 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 0 -11745 0 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 0 -11645 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 0 -11545 0 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 0 -11445 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 0 -11345 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 0 -11245 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 0 -11145 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 0 -11045 0 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 0 -10945 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 0 -10845 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 0 -10745 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 0 -10645 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 0 -10545 0 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 0 -10445 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 0 -10345 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 0 -10245 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 0 -10145 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 0 -10045 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 0 -9945 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 0 -9845 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 0 -9745 0 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 0 -9645 0 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 0 -9545 0 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 0 -9445 0 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 0 -9345 0 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 0 -9245 0 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 0 -9145 0 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 0 -9045 0 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 0 -8945 0 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 0 -8845 0 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 0 -8745 0 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 0 -8645 0 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 0 -8545 0 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 0 -8445 0 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 0 -8345 0 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 0 -8245 0 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 0 -8145 0 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 0 -8045 0 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 0 -7945 0 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 0 -7845 0 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 0 -7745 0 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 0 -7645 0 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 0 -7545 0 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 0 -7445 0 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 0 -7345 0 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 0 -7245 0 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 0 -7145 0 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 0 -7045 0 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 0 -6945 0 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 0 -6845 0 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 0 -6745 0 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 0 -6645 0 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 0 -6545 0 0 | 1835 1828 0 0 -50
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 0 -6345 0 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 0 -6145 0 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 0 -5945 0 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 0 -5745 0 0 | 1557 1557 0 0 -1
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 0 -5545 0 0 | 1460 1460 0 0 -1
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 0 -5345 0 0 | 1368 1368 0 0 -1
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 0 -5145 0 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 0 -4945 0 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 0 -4745 0 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 0 -4545 0 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 0 -4345 0 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 0 -4145 0 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 0 -3945 0 0 | 0 0 0 0 -220
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 0 -3745 0 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 0 -3545 0 0 | 1099 556 0 0 -540
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 0 -3345 0 0 | 485 485 0 0 -5
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 0 -3145 0 0 | 1803 1497 0 0 -1
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 0 -2945 0 0 | 515 453 0 0 -5
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 0 -2745 0 0 | 488 474 0 0 -310
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 0 -2545 0 0 | 871 423 0 0 -19
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 0 -2345 0 0 | 422 410 0 0 -20
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 0 -2145 0 0 | 431 431 0 0 -5
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 0 -1945 0 0 | 758 407 0 0 -250
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 0 -1745 0 0 | 1740 476 0 0 -946
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 0 -1545 0 0 | 1510 352 0 0 -666
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 0 -1345 0 0 | 993 281 0 0 -799
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 0 -1145 0 0 | 1200 216 0 0 -1429
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 0 -950 0 0 | 1321 169 0 0 -1327
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 0 -752 0 0 | 1216 126 0 0 -715
SEP-25 26000 C 0 0 0 0 0 | 559 563 506 0 -558 0 108 | 929 94 108 0 -1555
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 0 -375 0 0 | 499 72 0 0 -1326
SEP-25 26400 C 0 0 0 0 0 | 95 97 60 0 -220 0 31 | 683 55 31 0 -1215
SEP-25 26600 C 0 0 0 0 0 | 46 71 1 0 -105 0 145 | 642 1 145 321 +27
SEP-25 26800 C 0 0 0 0 0 | 24 24 1 0 -46 0 406 | 559 1 406 361 -261
SEP-25 27000 C 0 0 0 0 0 | 6 6 1 0 -16 0 74 | 325 1 74 537 +5
SEP-25 27200 C 0 0 0 0 0 | 1 1 1 0 -6 0 2 | 243 1 2 895 -10
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 0 -2 0 0 | 137 5 0 1405 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 248 1 0 1921 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 111 8 0 588 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 233 1 0 1445 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 75 6 0 92 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 69 3 0 64 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 62 6 0 30 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 59 4 0 68 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 15 3 0 19 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 22 3 0 58 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 114 4 0 82 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 28 28 0 7 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 2 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 71 3 0 100 0
SEP-25 30200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 30400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 30600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 4 0 23 0
SEP-25 30800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 11 11 0 100 0
SEP-25 31000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 10 3 0 26 0
SEP-25 31200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 31400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 31600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 31800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 32000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 32200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 32400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 766 | TOTAL CALL 766 8144 -11645
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 0 -1 0 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 33 33 0 1500 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 5 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 5 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 5 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 1 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 5 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 15 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 5 5 0 12 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 5 5 0 12 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 5 3 0 15 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 6 0 15 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1347 1347 0 507 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1437 1437 0 7 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1304 1304 0 7 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1527 1346 0 14 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1575 1390 0 14 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1528 1528 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 5 5 0 5 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 32 31 0 1475 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 370 358 0 4 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 407 7 0 10 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 448 436 0 3 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1849 1 0 155 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1611 1 0 29 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 18 1 0 80 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 16 1 0 16 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1188 1 0 99 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1280 1 0 32 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1365 1 0 408 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1565 1 0 159 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1599 17 0 243 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 350 2 0 837 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 209 20 0 339 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 244 2 0 704 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 275 2 0 210 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 306 1 0 59 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 360 2 0 1496 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 442 2 0 1089 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 516 2 0 679 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 469 3 0 454 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 589 6 0 822 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 794 3 0 540 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 779 1 0 1024 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 798 2 0 608 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 902 2 0 126 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1071 6 0 1054 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 0 -2 0 0 | 1013 3 0 576 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 0 -4 0 0 | 1160 5 0 504 0
SEP-25 26000 P 0 0 0 0 0 | 5 7 4 0 -12 0 54 | 713 4 54 609 0
SEP-25 26200 P 0 0 0 0 0 | 15 15 1 0 -30 0 250 | 856 1 250 1509 +165
SEP-25 26400 P 0 0 0 0 0 | 46 62 1 0 -73 0 548 | 1100 1 548 555 +72
SEP-25 26600 P 0 0 0 0 0 | 112 172 57 0 -160 0 95 | 412 34 95 0 -44
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 0 -295 0 0 | 520 72 0 0 -53
SEP-25 27000 P 0 0 0 0 0 | 507 552 437 0 -470 0 12 | 552 147 12 0 -16
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 0 -663 0 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 0 -861 0 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 0 -1060 0 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 0 -1255 0 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 0 -1455 0 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 0 -1655 0 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 0 -1855 0 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 0 -2055 0 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 0 -2255 0 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 0 -2455 0 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 0 -2655 0 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 0 -2855 0 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 0 -3055 0 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 0 -3255 0 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 0 -3455 0 0 | 0 0 0 0 0
SEP-25 30200 P 0 0 0 0 0 | 0 0 0 0 -3655 0 0 | 0 0 0 0 0
SEP-25 30400 P 0 0 0 0 0 | 0 0 0 0 -3855 0 0 | 0 0 0 0 0
SEP-25 30600 P 0 0 0 0 0 | 0 0 0 0 -4055 0 0 | 0 0 0 0 0
SEP-25 30800 P 0 0 0 0 0 | 0 0 0 0 -4255 0 0 | 0 0 0 0 0
SEP-25 31000 P 0 0 0 0 0 | 0 0 0 0 -4455 0 0 | 0 0 0 0 0
SEP-25 31200 P 0 0 0 0 0 | 0 0 0 0 -4655 0 0 | 0 0 0 0 0
SEP-25 31400 P 0 0 0 0 0 | 0 0 0 0 -4855 0 0 | 0 0 0 0 0
SEP-25 31600 P 0 0 0 0 0 | 0 0 0 0 -5055 0 0 | 0 0 0 0 0
SEP-25 31800 P 0 0 0 0 0 | 0 0 0 0 -5255 0 0 | 0 0 0 0 0
SEP-25 32000 P 0 0 0 0 0 | 0 0 0 0 -5455 0 0 | 0 0 0 0 0
SEP-25 32200 P 0 0 0 0 0 | 0 0 0 0 -5655 0 0 | 0 0 0 0 0
SEP-25 32400 P 0 0 0 0 0 | 0 0 0 0 -5855 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 959 | TOTAL PUT 959 18658 +124
| MONTH PUT/CALL RATIO 1.25
| MONTH TOTAL 1725 26802 -11521
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 7842 +13 0 0 | 0 0 0 0 0
OCT-25 18900 C 0 0 0 0 0 | 0 0 0 7742 +13 0 0 | 0 0 0 0 0
OCT-25 19000 C 0 0 0 0 0 | 0 0 0 7642 +13 0 0 | 0 0 0 0 0
OCT-25 19100 C 0 0 0 0 0 | 0 0 0 7542 +13 0 0 | 0 0 0 0 0
OCT-25 19200 C 0 0 0 0 0 | 0 0 0 7442 +13 0 0 | 0 0 0 0 0
OCT-25 19300 C 0 0 0 0 0 | 0 0 0 7342 +13 0 0 | 0 0 0 0 0
OCT-25 19400 C 0 0 0 0 0 | 0 0 0 7242 +13 0 0 | 0 0 0 0 0
OCT-25 19500 C 0 0 0 0 0 | 0 0 0 7142 +13 0 0 | 0 0 0 0 0
OCT-25 19600 C 0 0 0 0 0 | 0 0 0 7042 +13 0 0 | 0 0 0 0 0
OCT-25 19700 C 0 0 0 0 0 | 0 0 0 6942 +13 0 0 | 0 0 0 0 0
OCT-25 19800 C 0 0 0 0 0 | 0 0 0 6842 +13 0 0 | 0 0 0 0 0
OCT-25 19900 C 0 0 0 0 0 | 0 0 0 6742 +13 0 0 | 0 0 0 0 0
OCT-25 20000 C 0 0 0 0 0 | 0 0 0 6642 +13 0 0 | 0 0 0 0 0
OCT-25 20200 C 0 0 0 0 0 | 0 0 0 6442 +13 0 0 | 0 0 0 0 0
OCT-25 20400 C 0 0 0 0 0 | 0 0 0 6242 +13 0 0 | 0 0 0 0 0
OCT-25 20600 C 0 0 0 0 0 | 0 0 0 6042 +13 0 0 | 0 0 0 0 0
OCT-25 20800 C 0 0 0 0 0 | 0 0 0 5842 +13 0 0 | 0 0 0 0 0
OCT-25 21000 C 0 0 0 0 0 | 0 0 0 5642 +13 0 0 | 0 0 0 0 0
OCT-25 21200 C 0 0 0 0 0 | 0 0 0 5442 +13 0 0 | 0 0 0 0 0
OCT-25 21400 C 0 0 0 0 0 | 0 0 0 5243 +13 27 0 | 0 0 0 0 0
OCT-25 21600 C 0 0 0 0 0 | 0 0 0 5043 +13 26 0 | 0 0 0 0 0
OCT-25 21800 C 0 0 0 0 0 | 0 0 0 4843 +13 25 0 | 0 0 0 0 0
OCT-25 22000 C 0 0 0 0 0 | 0 0 0 4643 +12 24 0 | 0 0 0 0 0
OCT-25 22200 C 0 0 0 0 0 | 0 0 0 4444 +13 24 0 | 0 0 0 0 0
OCT-25 22400 C 0 0 0 0 0 | 0 0 0 4245 +13 24 0 | 0 0 0 0 0
OCT-25 22600 C 0 0 0 0 0 | 0 0 0 4046 +12 24 0 | 0 0 0 0 0
OCT-25 22800 C 0 0 0 0 0 | 0 0 0 3847 +12 23 0 | 0 0 0 0 0
OCT-25 23000 C 0 0 0 0 0 | 0 0 0 3649 +11 23 0 | 0 0 0 0 0
OCT-25 23200 C 0 0 0 0 0 | 0 0 0 3452 +11 23 0 | 0 0 0 0 0
OCT-25 23400 C 0 0 0 0 0 | 0 0 0 3255 +11 23 0 | 0 0 0 0 0
OCT-25 23600 C 0 0 0 0 0 | 0 0 0 3060 +10 23 0 | 0 0 0 0 0
OCT-25 23800 C 0 0 0 0 0 | 0 0 0 2866 +10 22 0 | 0 0 0 0 0
OCT-25 24000 C 0 0 0 0 0 | 0 0 0 2673 +8 22 0 | 0 0 0 0 0
OCT-25 24200 C 0 0 0 0 0 | 0 0 0 2483 +8 22 0 | 910 854 0 27 0
OCT-25 24400 C 0 0 0 0 0 | 0 0 0 2295 +6 22 0 | 0 0 0 0 0
OCT-25 24600 C 0 0 0 0 0 | 0 0 0 2111 +6 21 0 | 987 901 0 38 0
OCT-25 24800 C 0 0 0 0 0 | 0 0 0 1930 +4 21 0 | 990 828 0 29 0
OCT-25 25000 C 0 0 0 0 0 | 0 0 0 1753 +2 21 0 | 948 584 0 11 0
OCT-25 25200 C 0 0 0 0 0 | 0 0 0 1582 0 21 0 | 965 600 0 9 0
OCT-25 25400 C 0 0 0 0 0 | 0 0 0 1416 -2 20 0 | 813 497 0 82 0
OCT-25 25600 C 0 0 0 0 0 | 0 0 0 1234 -8 19 0 | 918 417 0 35 0
OCT-25 25800 C 0 0 0 0 0 | 0 0 0 1081 -12 19 0 | 757 361 0 307 0
OCT-25 26000 C 0 0 0 0 0 | 0 0 0 940 -14 19 0 | 863 350 0 238 0
OCT-25 26200 C 0 0 0 0 0 | 0 0 0 821 -8 19 0 | 730 267 0 96 0
OCT-25 26400 C 0 0 0 0 0 | 687 748 635 703 -9 19 50 | 748 226 50 374 +4
OCT-25 26600 C 0 0 0 0 0 | 618 639 533 597 -11 19 255 | 812 194 255 454 +237
OCT-25 26800 C 0 0 0 0 0 | 530 537 450 505 -13 19 532 | 620 165 532 594 +491
OCT-25 27000 C 0 0 0 0 0 | 445 460 378 426 -15 19 795 | 640 140 795 1035 +575
OCT-25 27200 C 0 0 0 0 0 | 379 385 316 357 -16 19 178 | 580 119 178 189 +154
OCT-25 27400 C 0 0 0 0 0 | 319 322 265 298 -18 20 179 | 503 102 179 186 +168
OCT-25 27600 C 0 0 0 0 0 | 270 272 221 249 -18 20 179 | 426 84 179 295 +178
OCT-25 27800 C 0 0 0 0 0 | 0 0 0 207 -18 20 0 | 368 74 0 63 0
OCT-25 28000 C 0 0 0 0 0 | 0 0 0 172 -18 20 100 | 252 62 100 256 +100
OCT-25 28200 C 0 0 0 0 0 | 0 0 0 143 -16 21 0 | 210 73 0 45 0
OCT-25 28400 C 0 0 0 0 0 | 0 0 0 119 -14 21 0 | 186 73 0 143 0
OCT-25 28600 C 0 0 0 0 0 | 0 0 0 98 -13 21 0 | 158 60 0 76 0
OCT-25 28800 C 0 0 0 0 0 | 88 89 88 81 -12 22 56 | 132 88 56 91 +56
OCT-25 29000 C 0 0 0 0 0 | 74 74 59 67 -11 22 182 | 137 59 182 238 +4
OCT-25 29200 C 0 0 0 0 0 | 0 0 0 55 -10 22 0 | 107 76 0 18 0
OCT-25 29400 C 0 0 0 0 0 | 0 0 0 45 -9 22 0 | 0 0 0 0 0
OCT-25 29600 C 0 0 0 0 0 | 0 0 0 36 -9 22 0 | 0 0 0 0 0
OCT-25 29800 C 0 0 0 0 0 | 0 0 0 30 -7 23 0 | 0 0 0 0 0
OCT-25 30000 C 0 0 0 0 0 | 0 0 0 25 -6 23 0 | 19 19 0 7 0
OCT-25 30200 C 0 0 0 0 0 | 0 0 0 21 -5 23 0 | 0 0 0 0 0
OCT-25 30400 C 0 0 0 0 0 | 0 0 0 17 -5 24 0 | 0 0 0 0 0
OCT-25 30600 C 0 0 0 0 0 | 0 0 0 14 -5 24 0 | 0 0 0 0 0
OCT-25 30800 C 0 0 0 0 0 | 0 0 0 11 -5 24 0 | 0 0 0 0 0
OCT-25 31000 C 0 0 0 0 0 | 0 0 0 9 -5 24 0 | 0 0 0 100 0
OCT-25 31200 C 0 0 0 0 0 | 0 0 0 8 -4 25 0 | 0 0 0 0 0
OCT-25 31400 C 0 0 0 0 0 | 0 0 0 6 -4 25 0 | 0 0 0 0 0
OCT-25 31600 C 0 0 0 0 0 | 0 0 0 5 -3 25 0 | 0 0 0 0 0
OCT-25 31800 C 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 0 0 0 0 0
OCT-25 32000 C 0 0 0 0 0 | 0 0 0 3 -3 25 0 | 0 0 0 0 0
OCT-25 32200 C 0 0 0 0 0 | 0 0 0 2 -3 25 0 | 0 0 0 0 0
OCT-25 32400 C 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2506 | TOTAL CALL 2506 5036 +1967
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 41 0 | 4 4 0 31 0
OCT-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
OCT-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
OCT-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
OCT-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
OCT-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
OCT-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
OCT-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
OCT-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
OCT-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
OCT-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
OCT-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 99 99 0 20 0
OCT-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
OCT-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
OCT-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
OCT-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
OCT-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 160 159 0 20 0
OCT-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 101 101 0 1 0
OCT-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
OCT-25 21400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
OCT-25 21600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
OCT-25 21800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
OCT-25 22000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 40 18 0 8 0
OCT-25 22200 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 66 19 0 362 0
OCT-25 22400 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 0 0 0 0 0
OCT-25 22600 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 66 66 0 20 0
OCT-25 22800 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 126 64 0 35 0
OCT-25 23000 P 0 0 0 0 0 | 23 23 23 8 -1 24 8 | 400 23 8 64 0
OCT-25 23200 P 0 0 0 0 0 | 0 0 0 11 -1 23 0 | 152 104 0 31 0
OCT-25 23400 P 0 0 0 0 0 | 0 0 0 14 -2 23 0 | 513 119 0 57 0
OCT-25 23600 P 0 0 0 0 0 | 35 35 35 19 -2 23 21 | 187 35 21 639 +21
OCT-25 23800 P 0 0 0 0 0 | 0 0 0 25 -3 23 0 | 910 40 0 530 0
OCT-25 24000 P 0 0 0 0 0 | 46 50 44 32 -5 22 83 | 377 39 83 315 +20
OCT-25 24200 P 0 0 0 0 0 | 53 53 53 42 -6 22 20 | 363 53 20 61 +18
OCT-25 24400 P 0 0 0 0 0 | 0 0 0 55 -7 22 0 | 381 105 0 73 0
OCT-25 24600 P 0 0 0 0 0 | 0 0 0 71 -8 22 0 | 438 119 0 74 0
OCT-25 24800 P 0 0 0 0 0 | 103 104 94 87 -9 21 8 | 562 94 8 175 -8
OCT-25 25000 P 0 0 0 0 0 | 108 123 106 108 -11 21 33 | 699 82 33 1230 +1
OCT-25 25200 P 0 0 0 0 0 | 132 144 132 135 -13 20 24 | 791 107 24 74 +5
OCT-25 25400 P 0 0 0 0 0 | 171 171 163 169 -15 20 5 | 800 121 5 265 +4
OCT-25 25600 P 0 0 0 0 0 | 0 0 0 209 -17 20 0 | 735 146 0 289 0
OCT-25 25800 P 0 0 0 0 0 | 0 0 0 257 -19 20 100 | 1064 196 100 198 +100
OCT-25 26000 P 0 0 0 0 0 | 338 338 298 312 -21 19 6 | 701 242 6 107 +1
OCT-25 26200 P 0 0 0 0 0 | 430 430 410 377 -25 19 2 | 998 265 2 44 +1
OCT-25 26400 P 0 0 0 0 0 | 462 501 462 456 -30 19 26 | 597 329 26 43 +24
OCT-25 26600 P 0 0 0 0 0 | 556 556 552 551 -30 19 35 | 670 387 35 55 +35
OCT-25 26800 P 0 0 0 0 0 | 660 660 660 659 -32 19 4 | 695 471 4 18 +4
OCT-25 27000 P 0 0 0 0 0 | 0 0 0 788 -27 19 0 | 820 642 0 1 0
OCT-25 27200 P 0 0 0 0 0 | 0 0 0 919 -32 20 0 | 0 0 0 0 0
OCT-25 27400 P 0 0 0 0 0 | 0 0 0 1061 -33 20 0 | 0 0 0 0 0
OCT-25 27600 P 0 0 0 0 0 | 0 0 0 1212 -34 20 0 | 0 0 0 0 0
OCT-25 27800 P 0 0 0 0 0 | 0 0 0 1371 -30 20 0 | 0 0 0 0 0
OCT-25 28000 P 0 0 0 0 0 | 0 0 0 1535 -29 21 0 | 0 0 0 0 0
OCT-25 28200 P 0 0 0 0 0 | 0 0 0 1705 -28 21 0 | 0 0 0 0 0
OCT-25 28400 P 0 0 0 0 0 | 0 0 0 1879 -28 21 0 | 0 0 0 0 0
OCT-25 28600 P 0 0 0 0 0 | 0 0 0 2058 -26 21 0 | 0 0 0 0 0
OCT-25 28800 P 0 0 0 0 0 | 0 0 0 2240 -26 22 0 | 0 0 0 0 0
OCT-25 29000 P 0 0 0 0 0 | 0 0 0 2426 -24 22 0 | 0 0 0 0 0
OCT-25 29200 P 0 0 0 0 0 | 0 0 0 2614 -23 22 0 | 0 0 0 0 0
OCT-25 29400 P 0 0 0 0 0 | 0 0 0 2804 -22 22 0 | 0 0 0 0 0
OCT-25 29600 P 0 0 0 0 0 | 0 0 0 2996 -21 23 0 | 0 0 0 0 0
OCT-25 29800 P 0 0 0 0 0 | 0 0 0 3189 -20 23 0 | 0 0 0 0 0
OCT-25 30000 P 0 0 0 0 0 | 0 0 0 3383 -20 23 0 | 0 0 0 0 0
OCT-25 30200 P 0 0 0 0 0 | 0 0 0 3579 -19 23 0 | 0 0 0 0 0
OCT-25 30400 P 0 0 0 0 0 | 0 0 0 3775 -18 24 0 | 0 0 0 0 0
OCT-25 30600 P 0 0 0 0 0 | 0 0 0 3972 -18 24 0 | 0 0 0 0 0
OCT-25 30800 P 0 0 0 0 0 | 0 0 0 4169 -18 24 0 | 0 0 0 0 0
OCT-25 31000 P 0 0 0 0 0 | 0 0 0 4367 -17 24 0 | 0 0 0 0 0
OCT-25 31200 P 0 0 0 0 0 | 0 0 0 4566 -16 25 0 | 0 0 0 0 0
OCT-25 31400 P 0 0 0 0 0 | 0 0 0 4764 -16 25 0 | 0 0 0 0 0
OCT-25 31600 P 0 0 0 0 0 | 0 0 0 4963 -16 25 0 | 0 0 0 0 0
OCT-25 31800 P 0 0 0 0 0 | 0 0 0 5162 -16 25 0 | 0 0 0 0 0
OCT-25 32000 P 0 0 0 0 0 | 0 0 0 5362 -15 26 0 | 0 0 0 0 0
OCT-25 32200 P 0 0 0 0 0 | 0 0 0 5561 -15 26 0 | 0 0 0 0 0
OCT-25 32400 P 0 0 0 0 0 | 0 0 0 5761 -14 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 375 | TOTAL PUT 375 4840 +226
| MONTH PUT/CALL RATIO 0.14
| MONTH TOTAL 2881 9876 +2193
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 7186 +20 25 0 | 0 0 0 0 0
NOV-25 19600 C 0 0 0 0 0 | 0 0 0 7086 +19 24 0 | 0 0 0 0 0
NOV-25 19700 C 0 0 0 0 0 | 0 0 0 6986 +19 24 0 | 0 0 0 0 0
NOV-25 19800 C 0 0 0 0 0 | 0 0 0 6887 +20 25 0 | 0 0 0 0 0
NOV-25 19900 C 0 0 0 0 0 | 0 0 0 6787 +20 25 0 | 0 0 0 0 0
NOV-25 20000 C 0 0 0 0 0 | 0 0 0 6687 +19 25 0 | 0 0 0 0 0
NOV-25 20200 C 0 0 0 0 0 | 0 0 0 6488 +20 25 0 | 0 0 0 0 0
NOV-25 20400 C 0 0 0 0 0 | 0 0 0 6289 +20 25 0 | 0 0 0 0 0
NOV-25 20600 C 0 0 0 0 0 | 0 0 0 6090 +20 25 0 | 0 0 0 0 0
NOV-25 20800 C 0 0 0 0 0 | 0 0 0 5891 +19 24 0 | 0 0 0 0 0
NOV-25 21000 C 0 0 0 0 0 | 0 0 0 5693 +19 24 0 | 0 0 0 0 0
NOV-25 21200 C 0 0 0 0 0 | 0 0 0 5495 +19 24 0 | 0 0 0 0 0
NOV-25 21400 C 0 0 0 0 0 | 0 0 0 5297 +18 24 0 | 0 0 0 0 0
NOV-25 21600 C 0 0 0 0 0 | 0 0 0 5100 +18 24 0 | 0 0 0 0 0
NOV-25 21800 C 0 0 0 0 0 | 0 0 0 4904 +18 24 0 | 0 0 0 0 0
NOV-25 22000 C 0 0 0 0 0 | 0 0 0 4708 +17 23 0 | 0 0 0 0 0
NOV-25 22200 C 0 0 0 0 0 | 0 0 0 4513 +16 23 0 | 0 0 0 0 0
NOV-25 22400 C 0 0 0 0 0 | 0 0 0 4320 +16 23 0 | 0 0 0 0 0
NOV-25 22600 C 0 0 0 0 0 | 0 0 0 4128 +16 23 0 | 0 0 0 0 0
NOV-25 22800 C 0 0 0 0 0 | 0 0 0 3937 +15 23 0 | 0 0 0 0 0
NOV-25 23000 C 0 0 0 0 0 | 0 0 0 3747 +14 23 0 | 0 0 0 0 0
NOV-25 23200 C 0 0 0 0 0 | 0 0 0 3560 +13 22 0 | 0 0 0 0 0
NOV-25 23400 C 0 0 0 0 0 | 0 0 0 3375 +13 22 0 | 0 0 0 0 0
NOV-25 23600 C 0 0 0 0 0 | 0 0 0 3192 +11 22 0 | 0 0 0 0 0
NOV-25 23800 C 0 0 0 0 0 | 0 0 0 3012 +11 22 0 | 0 0 0 0 0
NOV-25 24000 C 0 0 0 0 0 | 0 0 0 2834 +9 22 0 | 0 0 0 0 0
NOV-25 24200 C 0 0 0 0 0 | 0 0 0 2661 +9 22 0 | 0 0 0 0 0
NOV-25 24400 C 0 0 0 0 0 | 0 0 0 2490 +7 22 0 | 0 0 0 0 0
NOV-25 24600 C 0 0 0 0 0 | 0 0 0 2324 +6 21 0 | 0 0 0 0 0
NOV-25 24800 C 0 0 0 0 0 | 0 0 0 2162 +4 21 0 | 0 0 0 0 0
NOV-25 25000 C 0 0 0 0 0 | 0 0 0 2005 +3 21 0 | 931 923 0 6 0
NOV-25 25200 C 0 0 0 0 0 | 0 0 0 1852 +1 21 0 | 0 0 0 0 0
NOV-25 25400 C 0 0 0 0 0 | 0 0 0 1705 0 21 0 | 0 0 0 0 0
NOV-25 25600 C 0 0 0 0 0 | 0 0 0 1546 -4 20 0 | 1328 1147 0 5 0
NOV-25 25800 C 0 0 0 0 0 | 0 0 0 1416 0 20 0 | 0 0 0 0 0
NOV-25 26000 C 0 0 0 0 0 | 0 0 0 1289 -1 20 0 | 0 0 0 0 0
NOV-25 26200 C 0 0 0 0 0 | 0 0 0 1165 -2 20 0 | 0 0 0 0 0
NOV-25 26400 C 0 0 0 0 0 | 0 0 0 1052 -4 20 0 | 0 0 0 0 0
NOV-25 26600 C 0 0 0 0 0 | 0 0 0 951 -4 20 0 | 0 0 0 0 0
NOV-25 26800 C 0 0 0 0 0 | 0 0 0 855 -7 20 0 | 0 0 0 0 0
NOV-25 27000 C 0 0 0 0 0 | 0 0 0 770 -8 20 0 | 0 0 0 0 0
NOV-25 27200 C 0 0 0 0 0 | 0 0 0 693 -8 20 0 | 0 0 0 0 0
NOV-25 27400 C 0 0 0 0 0 | 0 0 0 622 -11 20 0 | 0 0 0 0 0
NOV-25 27600 C 0 0 0 0 0 | 0 0 0 560 -12 21 0 | 0 0 0 0 0
NOV-25 27800 C 0 0 0 0 0 | 0 0 0 503 -12 21 0 | 0 0 0 0 0
NOV-25 28000 C 0 0 0 0 0 | 0 0 0 451 -12 21 0 | 0 0 0 0 0
NOV-25 28200 C 0 0 0 0 0 | 0 0 0 405 -13 21 0 | 0 0 0 0 0
NOV-25 28400 C 0 0 0 0 0 | 0 0 0 363 -12 21 0 | 0 0 0 0 0
NOV-25 28600 C 0 0 0 0 0 | 0 0 0 330 -11 22 0 | 0 0 0 0 0
NOV-25 28800 C 0 0 0 0 0 | 0 0 0 296 -11 22 0 | 0 0 0 0 0
NOV-25 29000 C 0 0 0 0 0 | 0 0 0 264 -12 22 0 | 0 0 0 0 0
NOV-25 29200 C 0 0 0 0 0 | 0 0 0 237 -11 22 0 | 0 0 0 0 0
NOV-25 29400 C 0 0 0 0 0 | 0 0 0 211 -12 22 0 | 0 0 0 0 0
NOV-25 29600 C 0 0 0 0 0 | 0 0 0 187 -13 22 0 | 222 186 0 5 0
NOV-25 29800 C 0 0 0 0 0 | 0 0 0 166 -14 23 0 | 0 0 0 0 0
NOV-25 30000 C 0 0 0 0 0 | 0 0 0 147 -15 23 0 | 0 0 0 0 0
NOV-25 30200 C 0 0 0 0 0 | 0 0 0 131 -15 23 0 | 0 0 0 0 0
NOV-25 30400 C 0 0 0 0 0 | 0 0 0 116 -15 23 0 | 0 0 0 0 0
NOV-25 30600 C 0 0 0 0 0 | 0 0 0 103 -15 23 0 | 0 0 0 0 0
NOV-25 30800 C 0 0 0 0 0 | 0 0 0 88 -18 23 0 | 0 0 0 0 0
NOV-25 31000 C 0 0 0 0 0 | 0 0 0 78 -19 23 0 | 0 0 0 0 0
NOV-25 31200 C 0 0 0 0 0 | 0 0 0 69 -18 23 0 | 0 0 0 0 0
NOV-25 31400 C 0 0 0 0 0 | 0 0 0 61 -18 23 0 | 0 0 0 0 0
NOV-25 31600 C 0 0 0 0 0 | 0 0 0 54 -17 24 0 | 0 0 0 0 0
NOV-25 31800 C 0 0 0 0 0 | 0 0 0 48 -16 24 0 | 0 0 0 0 0
NOV-25 32000 C 0 0 0 0 0 | 0 0 0 43 -15 24 0 | 0 0 0 0 0
NOV-25 32200 C 0 0 0 0 0 | 0 0 0 38 -14 24 0 | 0 0 0 0 0
NOV-25 32400 C 0 0 0 0 0 | 0 0 0 34 -13 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 16 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 1 0 25 0 | 0 0 0 0 0
NOV-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
NOV-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
NOV-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
NOV-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
NOV-25 20000 P 0 0 0 0 0 | 0 0 0 2 0 25 0 | 0 0 0 0 0
NOV-25 20200 P 0 0 0 0 0 | 0 0 0 3 0 25 0 | 0 0 0 0 0
NOV-25 20400 P 0 0 0 0 0 | 0 0 0 4 0 25 0 | 0 0 0 0 0
NOV-25 20600 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 0 0 0 0 0
NOV-25 20800 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 0 0 0 0 0
NOV-25 21000 P 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 0 0 0 0 0
NOV-25 21200 P 0 0 0 0 0 | 0 0 0 10 -1 24 0 | 0 0 0 0 0
NOV-25 21400 P 0 0 0 0 0 | 0 0 0 12 -2 24 0 | 0 0 0 0 0
NOV-25 21600 P 0 0 0 0 0 | 0 0 0 15 -2 24 0 | 0 0 0 0 0
NOV-25 21800 P 0 0 0 0 0 | 0 0 0 19 -2 24 0 | 0 0 0 0 0
NOV-25 22000 P 0 0 0 0 0 | 0 0 0 23 -3 23 0 | 0 0 0 0 0
NOV-25 22200 P 0 0 0 0 0 | 0 0 0 28 -4 23 0 | 0 0 0 0 0
NOV-25 22400 P 0 0 0 0 0 | 0 0 0 35 -4 23 0 | 0 0 0 0 0
NOV-25 22600 P 0 0 0 0 0 | 0 0 0 43 -4 23 0 | 0 0 0 0 0
NOV-25 22800 P 0 0 0 0 0 | 0 0 0 53 -4 23 0 | 0 0 0 0 0
NOV-25 23000 P 0 0 0 0 0 | 0 0 0 64 -6 23 0 | 273 273 0 7 0
NOV-25 23200 P 0 0 0 0 0 | 0 0 0 77 -7 23 0 | 306 279 0 21 0
NOV-25 23400 P 0 0 0 0 0 | 0 0 0 92 -8 22 0 | 308 308 0 7 0
NOV-25 23600 P 0 0 0 0 0 | 0 0 0 110 -9 22 0 | 0 0 0 0 0
NOV-25 23800 P 0 0 0 0 0 | 0 0 0 130 -10 22 0 | 0 0 0 0 0
NOV-25 24000 P 0 0 0 0 0 | 0 0 0 154 -11 22 0 | 0 0 0 0 0
NOV-25 24200 P 0 0 0 0 0 | 0 0 0 181 -8 22 0 | 0 0 0 0 0
NOV-25 24400 P 0 0 0 0 0 | 0 0 0 206 -10 22 0 | 0 0 0 0 0
NOV-25 24600 P 0 0 0 0 0 | 0 0 0 233 -13 21 0 | 0 0 0 0 0
NOV-25 24800 P 0 0 0 0 0 | 0 0 0 269 -15 21 0 | 0 0 0 0 0
NOV-25 25000 P 0 0 0 0 0 | 0 0 0 310 -16 21 0 | 335 334 0 53 0
NOV-25 25200 P 0 0 0 0 0 | 0 0 0 356 -18 21 0 | 0 0 0 0 0
NOV-25 25400 P 0 0 0 0 0 | 0 0 0 408 -19 21 0 | 971 971 0 7 0
NOV-25 25600 P 0 0 0 0 0 | 0 0 0 465 -20 20 0 | 404 399 0 80 0
NOV-25 25800 P 0 0 0 0 0 | 0 0 0 528 -21 20 0 | 0 0 0 0 0
NOV-25 26000 P 0 0 0 0 0 | 0 0 0 599 -22 20 0 | 0 0 0 0 0
NOV-25 26200 P 0 0 0 0 0 | 0 0 0 678 -27 20 0 | 0 0 0 0 0
NOV-25 26400 P 0 0 0 0 0 | 0 0 0 769 -28 20 0 | 0 0 0 0 0
NOV-25 26600 P 0 0 0 0 0 | 0 0 0 868 -26 20 0 | 897 897 0 2 0
NOV-25 26800 P 0 0 0 0 0 | 0 0 0 972 -28 20 0 | 0 0 0 0 0
NOV-25 27000 P 0 0 0 0 0 | 0 0 0 1094 -21 20 0 | 0 0 0 0 0
NOV-25 27200 P 0 0 0 0 0 | 0 0 0 1217 -20 20 0 | 0 0 0 0 0
NOV-25 27400 P 0 0 0 0 0 | 0 0 0 1347 -23 21 0 | 0 0 0 0 0
NOV-25 27600 P 0 0 0 0 0 | 0 0 0 1485 -20 21 0 | 0 0 0 0 0
NOV-25 27800 P 0 0 0 0 0 | 0 0 0 1625 -38 21 0 | 0 0 0 0 0
NOV-25 28000 P 0 0 0 0 0 | 0 0 0 1772 -39 21 0 | 0 0 0 0 0
NOV-25 28200 P 0 0 0 0 0 | 0 0 0 1924 -40 21 0 | 0 0 0 0 0
NOV-25 28400 P 0 0 0 0 0 | 0 0 0 2080 -42 21 0 | 0 0 0 0 0
NOV-25 28600 P 0 0 0 0 0 | 0 0 0 2241 -42 21 0 | 0 0 0 0 0
NOV-25 28800 P 0 0 0 0 0 | 0 0 0 2405 -43 22 0 | 0 0 0 0 0
NOV-25 29000 P 0 0 0 0 0 | 0 0 0 2574 -42 22 0 | 0 0 0 0 0
NOV-25 29200 P 0 0 0 0 0 | 0 0 0 2745 -43 22 0 | 0 0 0 0 0
NOV-25 29400 P 0 0 0 0 0 | 0 0 0 2920 -42 22 0 | 0 0 0 0 0
NOV-25 29600 P 0 0 0 0 0 | 0 0 0 3097 -42 22 0 | 0 0 0 0 0
NOV-25 29800 P 0 0 0 0 0 | 0 0 0 3276 -42 22 0 | 0 0 0 0 0
NOV-25 30000 P 0 0 0 0 0 | 0 0 0 3458 -42 22 0 | 0 0 0 0 0
NOV-25 30200 P 0 0 0 0 0 | 0 0 0 3642 -41 23 0 | 0 0 0 0 0
NOV-25 30400 P 0 0 0 0 0 | 0 0 0 3828 -40 23 0 | 0 0 0 0 0
NOV-25 30600 P 0 0 0 0 0 | 0 0 0 4015 -40 23 0 | 0 0 0 0 0
NOV-25 30800 P 0 0 0 0 0 | 0 0 0 4203 -40 23 0 | 0 0 0 0 0
NOV-25 31000 P 0 0 0 0 0 | 0 0 0 4393 -39 23 0 | 0 0 0 0 0
NOV-25 31200 P 0 0 0 0 0 | 0 0 0 4584 -38 23 0 | 0 0 0 0 0
NOV-25 31400 P 0 0 0 0 0 | 0 0 0 4776 -38 23 0 | 0 0 0 0 0
NOV-25 31600 P 0 0 0 0 0 | 0 0 0 4969 -37 24 0 | 0 0 0 0 0
NOV-25 31800 P 0 0 0 0 0 | 0 0 0 5163 -36 24 0 | 0 0 0 0 0
NOV-25 32000 P 0 0 0 0 0 | 0 0 0 5358 -35 24 0 | 0 0 0 0 0
NOV-25 32200 P 0 0 0 0 0 | 0 0 0 5553 -34 24 0 | 0 0 0 0 0
NOV-25 32400 P 0 0 0 0 0 | 0 0 0 5749 -33 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 177 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 193 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 15166 +15 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 14966 +15 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 14766 +15 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 14566 +15 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 14366 +15 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 14166 +15 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 13966 +15 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 13766 +15 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 13566 +15 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 13366 +15 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 13166 +15 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 12966 +15 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 12766 +15 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 12566 +15 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 12366 +15 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 12166 +15 0 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 11966 +15 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 11766 +15 0 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 11666 +15 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 11566 +15 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 11466 +15 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 11366 +15 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 11266 +15 0 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 11166 +15 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 11066 +15 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 10966 +15 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 10866 +15 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 10766 +15 0 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 10666 +15 0 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 10566 +15 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 10466 +15 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 10366 +15 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 10266 +15 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 10166 +15 0 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 10066 +15 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 9966 +15 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 9866 +15 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 9766 +15 0 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 9666 +15 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 9566 +15 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 9466 +15 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 9366 +15 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 9266 +15 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 9166 +15 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 9066 +14 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 8966 +14 0 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 8866 +14 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 8766 +14 0 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 8667 +15 25 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 8567 +15 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 8467 +15 25 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 8367 +15 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 8267 +14 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 8167 +14 24 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 8067 +14 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 7967 +14 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 7868 +14 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 7768 +14 24 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 7668 +14 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 7568 +13 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 7469 +14 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 7369 +13 23 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 7269 +13 23 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 7170 +13 23 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 7070 +12 23 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 6971 +13 23 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 6872 +13 23 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 6772 +12 23 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 6574 +12 23 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 6376 +11 23 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 6179 +11 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 5981 +10 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 5785 +9 23 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 5589 +8 23 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 5394 +7 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 5201 +7 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 5008 +6 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 4816 +5 23 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 4626 +4 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 4437 +3 22 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 4250 +2 22 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 4065 +1 22 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 3882 0 22 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 3701 -2 22 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 3523 -3 22 0 | 2700 1444 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 3348 -4 22 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 3176 -5 22 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 3007 -6 22 0 | 0 0 0 300 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 2842 -6 22 0 | 1654 1631 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 2680 -7 22 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 2522 -8 21 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 2369 -9 21 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 2220 -9 21 0 | 1315 985 0 455 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 2076 -9 21 0 | 0 0 0 0 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1936 -10 21 0 | 1051 1051 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1786 0 21 0 | 977 969 0 204 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1656 0 21 0 | 885 885 0 2 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 1541 +8 21 0 | 827 815 0 74 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 1417 -1 21 0 | 761 753 0 4 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 1306 -4 21 0 | 698 689 0 4 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 1205 -4 21 0 | 634 632 0 4 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 1108 -5 21 0 | 587 565 0 7 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 1019 -5 21 0 | 538 538 0 2 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 936 -6 21 0 | 510 490 0 6 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 859 -7 21 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 788 -6 21 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 724 -9 21 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 665 -7 21 0 | 674 674 0 25 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 607 -11 21 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 558 -10 21 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 516 -7 22 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 474 -4 22 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 433 -2 22 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 397 +1 22 0 | 0 0 0 0 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 361 +2 22 0 | 353 211 0 19 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 328 +2 22 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 299 +3 22 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 271 +3 22 0 | 0 0 0 0 0
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 246 +3 22 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 223 +4 23 0 | 0 0 0 0 0
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 203 +5 23 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 184 +5 23 0 | 0 0 0 0 0
DEC-25 31000 C 0 0 0 0 0 | 0 0 0 162 +5 23 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 147 +5 23 0 | 0 0 0 0 0
DEC-25 31400 C 0 0 0 0 0 | 0 0 0 133 +5 23 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 120 +5 23 0 | 0 0 0 0 0
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 109 +5 23 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 99 +5 23 0 | 155 100 0 200 0
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 89 +4 23 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 81 +5 23 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 66 +4 24 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 55 +5 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1408 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 53 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 255 255 0 15 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 2 -3 22 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 3 -3 22 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 4 -3 23 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 5 -3 23 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 6 -3 23 0 | 470 470 0 850 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 8 -3 23 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 10 -4 23 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 13 -4 23 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 15 -5 23 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 19 -6 23 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 23 -7 23 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 28 -8 23 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 35 -8 23 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 42 -9 23 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 50 -10 23 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 60 -11 22 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 71 -12 22 0 | 688 688 0 7 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 84 -13 22 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 99 -14 22 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 119 -16 22 0 | 1240 184 0 30 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 139 -17 22 0 | 1002 580 0 41 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 162 -18 22 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 187 -20 22 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 216 -20 22 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 248 -21 22 0 | 0 0 0 500 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 284 -16 22 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 322 -12 22 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 357 -16 21 0 | 1635 884 0 127 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 400 -15 21 0 | 973 959 0 6 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 448 -16 21 0 | 1074 1046 0 8 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 500 -18 21 0 | 1169 1148 0 10 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 556 -21 21 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 620 -21 21 0 | 0 0 0 200 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 689 -24 21 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 770 -21 21 0 | 0 0 0 105 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 852 -20 21 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 941 -23 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 1039 -20 21 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 1140 -26 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 1254 -21 21 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 1364 -29 21 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 1489 -31 21 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 1624 -24 21 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 1761 -19 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 1900 -18 21 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2043 -18 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2191 -17 21 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 2342 -16 21 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 2498 -15 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 2657 -14 22 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 2819 -14 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 2985 -13 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 3153 -13 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 3324 -12 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 3497 -12 22 0 | 0 0 0 0 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 3673 -12 22 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 3851 -11 22 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 4031 -11 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 4213 -10 23 0 | 0 0 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 4396 -10 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 4581 -10 23 0 | 0 0 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 4767 -10 23 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 4954 -10 23 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 5143 -10 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 5333 -10 23 0 | 0 0 0 0 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 5523 -11 23 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 5715 -10 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 6100 -11 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 6489 -10 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3322 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4730 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 11058 +18 24 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10958 +18 24 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10858 +18 23 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 10758 +17 23 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 10658 +17 23 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 10558 +17 23 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 10458 +17 22 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 10358 +17 22 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 10259 +18 23 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 10159 +18 23 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 10059 +18 23 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9959 +17 22 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9860 +18 23 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 9760 +18 23 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 9660 +18 22 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 9561 +18 23 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 9461 +18 22 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 9362 +19 23 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 9262 +18 22 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 9163 +19 23 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 9063 +18 22 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8964 +19 22 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8865 +19 23 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 8766 +19 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 8667 +20 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 8568 +20 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 8469 +20 22 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 8370 +20 22 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 8271 +20 22 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 8173 +21 22 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 8074 +20 22 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7976 +21 22 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7877 +21 22 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 7779 +21 22 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 7681 +21 22 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 7583 +21 22 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 7486 +22 22 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 7388 +22 22 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 7291 +22 22 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 7194 +23 22 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 7097 +23 22 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 7000 +23 22 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6904 +24 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 6711 +24 22 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 6520 +24 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 6330 +25 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 6141 +25 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5953 +25 22 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 5767 +26 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 5583 +27 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 5400 +27 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 5219 +27 22 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 5040 +27 22 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4863 +27 22 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 4688 +27 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 4516 +28 22 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 4346 +27 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 4179 +27 21 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 4014 +27 21 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3852 +26 21 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 3693 +25 21 0 | 2840 2840 0 248 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 3538 +25 21 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 3385 +24 21 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 3236 +23 21 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 3090 +22 21 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2948 +21 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2809 +19 21 0 | 1645 1645 0 5 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 2674 +18 21 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 2542 +16 21 0 | 1859 1859 0 7 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 2415 +15 21 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 2283 +8 21 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 2164 +9 21 0 | 1710 1710 0 1 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 2048 +9 21 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1932 +6 21 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1831 +10 21 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1727 +6 21 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1628 +3 21 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 1530 1530 1530 1542 +5 21 20 | 1530 925 20 200 -20
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 1458 +8 21 0 | 685 685 0 7 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 1373 +4 21 0 | 645 645 0 7 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 1294 +2 21 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 1225 +6 21 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 1158 +8 21 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 1086 +2 21 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 1030 +7 21 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 968 -5 21 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 914 -3 21 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 861 -4 21 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 814 +1 22 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 764 +2 22 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 722 +8 22 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 682 +13 22 0 | 0 0 0 0 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 633 +6 22 0 | 0 0 0 0 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 607 +21 22 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 574 +25 22 0 | 0 0 0 0 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 540 +42 22 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 509 +43 22 0 | 0 0 0 0 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 479 +44 22 0 | 310 310 0 14 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 451 +45 22 0 | 0 0 0 0 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 424 +45 23 0 | 0 0 0 0 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 399 +45 23 0 | 0 0 0 0 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 376 +46 23 0 | 0 0 0 0 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 354 +46 23 0 | 0 0 0 0 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 333 +46 23 0 | 0 0 0 0 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 314 +46 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 20 | TOTAL CALL 20 521 -20
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 24 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 4 +3 22 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 5 +3 22 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 6 +3 22 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 7 +3 22 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 8 +3 23 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 9 +3 23 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 10 +3 23 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 11 +3 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 12 +3 22 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 13 +3 22 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 14 +3 22 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 16 +4 22 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 17 +3 22 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 19 +4 22 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 20 +4 22 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 22 +4 22 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 24 +4 22 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 26 +4 22 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 29 +5 22 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 31 +5 22 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 34 +5 22 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 37 +6 22 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 40 +6 22 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 43 +6 22 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 47 +7 22 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 54 +7 22 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 63 +7 22 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 73 +8 22 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 84 +8 22 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 96 +8 22 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 110 +9 22 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 126 +10 22 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 143 +10 22 0 | 0 0 0 300 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 162 +10 22 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 183 +10 22 0 | 0 0 0 200 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 206 +10 22 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 231 +10 22 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 259 +11 22 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 289 +10 22 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 322 +10 21 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 357 +10 21 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 395 +9 21 0 | 1029 1029 0 7 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 436 +8 21 0 | 0 0 0 241 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 495 +8 22 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 544 +7 22 0 | 0 0 0 300 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 596 +6 22 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 648 +1 21 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 702 -3 21 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 754 -9 21 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 819 -12 21 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 882 -10 21 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 955 -7 21 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 1028 -10 21 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1110 -9 21 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 1196 -8 21 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1288 -6 21 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1384 -4 21 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1481 -7 21 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1577 -15 21 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1693 -7 21 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1804 -9 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1928 -8 21 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2047 -13 21 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2177 -1 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2308 +1 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2443 +4 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2581 +6 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2722 +8 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2867 +11 22 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3014 +13 22 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3164 +15 22 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3317 +17 22 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3472 +18 22 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3630 +20 22 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 3790 +22 22 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 3952 +23 22 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4117 +24 22 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4283 +25 22 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4452 +26 22 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 4622 +27 22 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 4794 +28 22 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 4967 +28 23 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5142 +28 23 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5319 +29 23 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5497 +29 23 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 5676 +29 23 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 5857 +29 23 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 20 1579 -20
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 14689 +20 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 14489 +20 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 14289 +20 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 14089 +20 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13889 +20 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13689 +20 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 13489 +20 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 13289 +20 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 13089 +20 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12889 +20 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12689 +19 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 12490 +20 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 12290 +20 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 12090 +20 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11890 +19 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11691 +20 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 11491 +20 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 11292 +20 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 11092 +19 22 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10893 +19 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10694 +19 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 10495 +19 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 10297 +20 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 10099 +20 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9900 +19 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9703 +19 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 9505 +19 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 9308 +18 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 9112 +19 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8916 +18 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8721 +19 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 8526 +18 22 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 8429 +18 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 8332 +18 22 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 8235 +17 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 8139 +18 22 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 8042 +17 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7946 +17 22 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7851 +18 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7755 +17 22 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7660 +17 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 7565 +17 22 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 7470 +17 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 7375 +16 22 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 7281 +16 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 7187 +16 22 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 7093 +15 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 7000 +15 22 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6907 +15 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6815 +15 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 6631 +15 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 6448 +14 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 6267 +14 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 6088 +13 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5911 +13 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5735 +12 21 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 5562 +12 21 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 5391 +11 21 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 5222 +11 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 5055 +10 21 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4890 +9 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 4728 +8 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 4569 +8 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 4412 +7 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 4259 +7 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 4107 +6 21 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3959 +5 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3814 +5 21 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 3671 +4 21 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 3532 +4 21 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 3396 +3 21 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 3262 +2 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 3132 +1 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 3006 +2 21 0 | 2065 2065 0 7 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2882 +1 21 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2762 +1 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 2645 0 21 0 | 1728 1728 0 2 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 2539 -18 21 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 2428 -17 21 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 2320 -17 21 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 2237 +4 21 0 | 1415 1415 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 2141 +7 21 0 | 0 0 0 899 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 2035 -2 21 0 | 1278 1278 0 1 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1946 +1 21 0 | 0 0 0 0 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1857 0 21 0 | 1680 1680 0 250 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1777 +4 21 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1691 -1 21 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1610 -5 21 0 | 1753 1753 0 7 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 1542 0 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1472 +1 21 0 | 0 0 0 1700 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 1399 -4 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 1340 0 22 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 1248 -25 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 1181 -34 21 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 1122 -6 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 1066 -6 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 1012 -6 21 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 961 -6 21 0 | 0 0 0 0 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 912 -6 21 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 865 -6 21 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 820 -6 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 777 -7 21 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 737 -6 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 698 -6 21 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 661 -6 21 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 626 -6 21 0 | 0 0 0 0 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 592 -6 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 560 -6 21 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 530 -6 21 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 501 -6 21 0 | 0 0 0 1000 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 474 -6 22 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 448 -5 22 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 400 -5 22 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 357 -5 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 318 -5 22 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 283 -5 22 0 | 311 311 0 50 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 252 -4 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 224 -4 22 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 199 -4 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4917 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 29 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 2 -1 21 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 3 -1 22 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 4 -1 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 5 -1 22 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 6 -1 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 8 0 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 10 0 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 11 -1 22 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 14 -1 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 16 -1 22 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 19 -2 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 23 -1 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 27 -2 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 32 -1 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 37 -2 22 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 40 -2 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 43 -2 22 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 46 -3 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 50 -2 22 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 53 -3 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 57 -3 22 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 62 -2 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 66 -3 22 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 71 -3 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 76 -3 22 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 81 -3 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 86 -4 22 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 92 -4 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 98 -4 22 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 104 -5 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 111 -5 22 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 118 -5 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 126 -5 22 0 | 0 0 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 142 -5 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 159 -6 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 178 -6 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 199 -7 22 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 222 -7 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 246 -8 21 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 273 -8 21 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 302 -9 21 0 | 0 0 0 250 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 333 -9 21 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 366 -10 21 0 | 0 0 0 1149 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 401 -11 21 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 439 -12 21 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 480 -12 21 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 523 -13 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 570 -13 21 0 | 0 0 0 950 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 618 -14 21 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 670 -15 21 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 725 -15 21 0 | 0 0 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 782 -16 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 843 -16 21 0 | 0 0 0 0 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 907 -17 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 973 -18 21 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1029 -16 21 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1108 -16 21 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1182 -7 21 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1252 -14 21 0 | 0 0 0 0 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1326 -29 21 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1417 -14 21 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1513 -16 21 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1605 -7 21 0 | 0 0 0 0 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1691 -17 21 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1794 -15 21 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1898 -24 21 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2005 -26 21 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2087 -52 20 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2233 -21 21 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2353 -18 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2476 -18 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2625 -25 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2753 -25 21 0 | 0 0 0 0 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2884 -25 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3017 -25 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3153 -26 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3292 -26 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3433 -26 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3577 -26 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3723 -26 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3872 -26 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4023 -26 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4176 -26 21 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4331 -26 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4488 -27 21 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4648 -26 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 4809 -26 21 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 4972 -26 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5137 -26 21 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5303 -26 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5471 -26 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5641 -26 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 5812 -26 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 5985 -26 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6159 -25 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6511 -25 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 6868 -25 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7229 -25 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 7594 -25 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 7963 -24 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8335 -24 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 8710 -24 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4599 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 9516 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 0 0 | 0 0 0 6904 +64 22 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6816 +65 22 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 6640 +66 22 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 6467 +68 22 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 6295 +69 22 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 6125 +70 22 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5957 +70 22 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5791 +70 22 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 5627 +70 22 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 5465 +70 22 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 5306 +70 22 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 5149 +69 22 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4995 +69 22 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4842 +67 22 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 4693 +67 22 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 4546 +65 21 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 4401 +63 21 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 4259 +61 21 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 4120 +59 21 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3984 +57 21 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3850 +54 21 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 3719 +51 21 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 3590 +47 21 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 3465 +44 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 3342 +40 21 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 3222 +37 21 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 3105 +33 21 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2991 +29 21 0 | 0 0 0 0 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2880 +25 21 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2808 -25 22 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 2701 -28 22 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 2594 -33 21 0 | 0 0 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 2503 -21 22 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 2417 -11 22 0 | 0 0 0 0 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 2332 -2 22 0 | 0 0 0 0 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 2236 -9 22 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 2144 -14 22 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 2073 -2 22 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1984 -10 22 0 | 0 0 0 0 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1907 -10 22 0 | 0 0 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1830 -12 22 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1759 -10 22 0 | 0 0 0 0 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1690 -8 22 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1624 -5 22 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 1513 -4 21 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 1451 -4 21 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 1391 -4 21 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 1333 -4 21 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 1277 -4 21 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 1223 -5 21 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 1172 -4 21 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 1122 -4 21 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 1074 -5 21 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 1028 -5 21 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 984 -4 22 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 941 -5 22 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 900 -5 22 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 861 -5 22 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 823 -5 22 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 787 -5 22 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 753 -5 22 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 719 -5 22 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 688 -4 22 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 657 -5 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 0 0 | 0 0 0 232 +44 22 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 244 +45 22 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 268 +46 22 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 295 +48 22 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 323 +49 22 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 353 +50 22 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 385 +50 22 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 419 +50 22 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 455 +50 22 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 493 +50 22 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 534 +50 22 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 577 +49 22 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 623 +49 22 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 670 +47 22 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 721 +47 22 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 774 +45 21 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 829 +43 21 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 887 +41 21 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 948 +39 21 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 1012 +37 21 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1078 +34 21 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1147 +31 21 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1218 +27 21 0 | 0 0 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1293 +24 21 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1329 -14 21 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1408 -12 21 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1487 -12 21 0 | 0 0 0 0 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1571 -11 21 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1657 -12 21 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1746 -13 21 0 | 0 0 0 0 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1839 -13 21 0 | 0 0 0 0 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1934 -15 21 0 | 0 0 0 0 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2034 -15 21 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2140 -12 21 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2238 -21 21 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2348 -20 21 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2467 -23 21 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2595 -13 21 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2713 -14 21 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2833 -17 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3014 -23 21 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3142 -23 21 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3273 -23 21 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3406 -23 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3541 -24 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3679 -24 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3819 -24 21 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3961 -24 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4105 -24 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4251 -25 21 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4400 -24 21 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4550 -24 21 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4702 -25 21 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4856 -25 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5012 -24 22 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5169 -25 22 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5328 -25 22 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5489 -25 22 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5651 -25 22 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5815 -25 22 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 5981 -25 22 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6147 -25 22 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6316 -24 22 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6485 -25 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 15143 +20 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14943 +20 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 14743 +20 22 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 14544 +20 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 14344 +20 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 14144 +19 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13945 +20 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 13746 +20 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 13546 +19 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 13347 +19 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 13148 +19 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12950 +20 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 12751 +19 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 12553 +20 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 12355 +20 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 12157 +19 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11959 +19 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 11762 +19 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 11566 +19 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 11369 +18 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 11174 +19 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10978 +18 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 10784 +19 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 10589 +18 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 10396 +18 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 10203 +18 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 10011 +18 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 9820 +18 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 9629 +17 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 9440 +17 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 9251 +16 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 9064 +16 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8878 +16 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 8692 +15 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 8508 +15 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 8326 +15 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 8144 +14 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7964 +14 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 7786 +14 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 7609 +14 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 7433 +13 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 7259 +12 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 7087 +12 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 6748 +11 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 6417 +11 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 6094 +10 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 5778 +8 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 5472 +8 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 5174 +7 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4886 +6 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 4607 +5 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 4338 +4 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 4079 +3 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3880 +1 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 3634 +1 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 3399 -1 22 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 3177 0 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2967 -1 22 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2769 -2 21 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 2582 -2 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 2407 -2 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 2242 -4 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 2088 -5 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1945 -5 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1790 -4 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1664 -5 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1547 -5 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1437 -5 21 0 | 0 0 0 300 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1334 -5 22 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 1238 -5 22 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 1148 -5 22 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 1065 -5 22 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 987 -5 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 914 -5 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 847 -5 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 784 -5 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 726 -5 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 672 -5 22 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 621 -5 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 575 -5 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 532 -4 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 23 0 | 50 50 0 1 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 2 -1 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 3 -1 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4 -1 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5 -1 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 6 -1 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 8 0 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 9 -1 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 11 0 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 13 0 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 15 -1 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 17 -1 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 20 -1 22 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 24 -1 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 27 -2 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 32 -1 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 36 -2 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 42 -1 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 47 -2 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 54 -2 22 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 61 -2 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 69 -2 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 78 -2 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 87 -3 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 98 -3 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 109 -4 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 122 -4 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 136 -4 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 150 -5 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 166 -5 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 184 -5 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 202 -6 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 222 -6 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 244 -6 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 267 -6 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 291 -7 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 317 -8 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 345 -8 22 0 | 0 0 0 300 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 406 -9 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 475 -9 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 552 -10 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 636 -12 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 730 -12 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 832 -13 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 944 -14 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1065 -15 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1196 -16 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1337 -17 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1465 -16 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1617 -18 21 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1783 -18 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1961 -18 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2151 -19 21 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2352 -20 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2565 -22 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2789 -23 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3025 -23 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3272 -23 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3528 -26 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3848 -24 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4122 -25 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4405 -25 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4695 -25 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4992 -25 22 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5296 -25 22 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5606 -25 22 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5923 -25 22 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6245 -25 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6572 -25 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 6905 -25 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7242 -25 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7584 -25 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 7930 -25 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8279 -25 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8633 -25 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 8990 -24 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 601 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 901 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 11522 +18 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 11331 +18 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 11140 +18 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10950 +17 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10762 +18 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 10574 +18 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 10387 +17 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 10201 +17 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 10016 +17 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9832 +16 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 9650 +17 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 9468 +16 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 9288 +16 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 9109 +15 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8932 +15 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8756 +15 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 8581 +14 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 8408 +14 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 8237 +14 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 8067 +14 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7898 +13 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 7732 +14 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 7567 +13 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 7403 +12 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 7242 +12 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6924 +11 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 6614 +11 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 6312 +10 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 6018 +10 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 5732 +9 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 5454 +8 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 5184 +7 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4923 +6 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 4671 +6 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 4428 +6 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 4238 +8 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 4006 +7 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3784 +7 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 3572 +6 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 3371 +6 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 3180 +5 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2998 +4 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2827 +4 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2664 +2 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 2511 +2 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 2366 0 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 2219 -1 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 2092 -1 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1972 -1 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1858 -2 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1751 -1 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1649 -2 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1553 -2 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1462 -2 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1377 -2 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 1296 -2 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 1220 -2 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 1148 -3 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 1081 -2 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 1017 -3 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 957 -3 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 901 -3 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 848 -3 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 73 -2 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 82 -2 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 91 -2 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 101 -3 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 113 -2 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 125 -2 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 138 -3 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 152 -3 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 167 -3 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 183 -4 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 201 -3 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 219 -4 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 239 -4 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 260 -5 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 283 -5 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 307 -5 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 332 -6 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 359 -6 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 388 -6 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 418 -6 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 449 -7 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 483 -6 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 518 -7 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 554 -8 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 593 -8 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 675 -9 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 765 -9 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 863 -10 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 969 -10 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1083 -11 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1205 -12 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1335 -13 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1474 -14 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1622 -14 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1779 -14 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1914 -19 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2082 -20 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2260 -21 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2449 -21 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2647 -23 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2856 -24 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3075 -24 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3303 -25 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3540 -26 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3786 -29 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4042 -29 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4370 -21 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4643 -21 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4923 -21 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5209 -22 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5502 -21 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5800 -22 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6104 -22 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6413 -22 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6728 -22 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7047 -22 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7371 -22 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7699 -23 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8032 -22 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8368 -23 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8708 -23 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9052 -23 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9399 -23 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 15137 +18 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14947 +19 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14757 +19 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 14567 +18 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 14378 +18 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 14190 +18 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 14002 +18 30 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13815 +18 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 13629 +18 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 13443 +18 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 13258 +18 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 13074 +18 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12890 +17 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12707 +17 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 12525 +17 29 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 12343 +16 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 12163 +17 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11983 +17 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11804 +16 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 11626 +16 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 11448 +16 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 11272 +16 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 11096 +15 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10921 +15 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 10748 +16 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 10575 +15 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 10403 +15 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 10232 +15 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 10062 +15 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9893 +15 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 9725 +15 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 9558 +14 27 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 9392 +14 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 9227 +14 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 9063 +13 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8900 +13 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 8739 +13 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 8578 +13 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 8419 +13 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 8260 +12 26 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 8103 +12 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7947 +12 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 7793 +12 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 7487 +11 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 7186 +11 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6890 +10 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 6600 +10 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 6315 +10 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 6035 +9 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 5761 +9 24 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 5492 +8 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 5230 +8 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4973 +7 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4722 +6 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 4478 +6 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 4240 +6 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 4008 +6 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3782 +5 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3563 +4 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 3351 +4 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 3158 +3 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2972 +3 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2793 +3 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2621 +3 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2456 +3 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 2297 +2 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 2145 +2 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 2000 +2 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1861 +1 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1729 +1 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1603 +1 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1483 0 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1370 +1 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1262 0 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1161 0 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 1065 0 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 975 0 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 890 -1 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 811 -1 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 737 -1 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 668 0 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 112 -2 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 122 -1 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 132 -1 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 142 -2 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 153 -2 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 165 -2 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 177 -2 30 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 190 -2 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 204 -2 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 218 -2 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 233 -2 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 249 -2 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 265 -3 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 282 -3 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 300 -3 29 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 318 -4 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 338 -3 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 358 -3 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 379 -4 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 401 -4 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 423 -4 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 447 -4 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 471 -5 28 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 496 -5 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 523 -4 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 550 -5 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 578 -5 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 607 -5 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 637 -5 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 668 -5 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 700 -5 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 733 -6 27 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 767 -6 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 802 -6 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 838 -7 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 875 -7 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 914 -7 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 953 -7 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 994 -7 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1035 -8 26 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1078 -8 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1122 -8 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1168 -8 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1262 -9 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1361 -9 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1465 -10 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1575 -10 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1690 -10 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1810 -11 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1936 -11 24 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2067 -12 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2205 -12 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2348 -13 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2497 -14 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2653 -14 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2815 -14 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2983 -14 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3157 -15 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3338 -16 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3526 -16 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3733 -17 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3947 -17 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4168 -17 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4396 -17 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4631 -17 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4872 -18 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5120 -18 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5375 -18 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5636 -19 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 5904 -19 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6178 -19 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6458 -20 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6745 -19 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7037 -20 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7336 -20 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7640 -20 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 7950 -20 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8265 -21 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8586 -21 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 8912 -21 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9243 -20 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 14962 +17 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14781 +17 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 14601 +17 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 14421 +17 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 14243 +17 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 14065 +17 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13887 +16 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13711 +16 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 13535 +16 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 13360 +16 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 13186 +16 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 13013 +16 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12840 +15 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 12669 +16 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 12498 +16 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 12328 +15 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 12158 +15 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11990 +15 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11822 +14 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 11656 +15 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 11490 +14 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 11325 +14 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 11161 +14 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10998 +14 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10836 +14 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 10674 +13 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 10514 +13 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 10355 +13 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 10196 +13 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 10038 +12 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9882 +13 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9726 +12 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 9571 +12 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 9417 +11 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 9265 +12 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 9113 +12 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8962 +11 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8812 +11 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 8663 +10 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 8516 +11 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 8369 +11 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 8079 +11 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7792 +9 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 7510 +9 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 7233 +9 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6960 +9 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6691 +8 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 6427 +8 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 6167 +7 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5913 +7 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5662 +6 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 5417 +6 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 5177 +6 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4941 +5 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4711 +5 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 4486 +5 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 4266 +4 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 4051 +4 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3857 +3 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3668 +3 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3485 +3 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 3308 +3 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 3136 +3 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2969 +2 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2808 +2 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2653 +2 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2502 +1 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 2358 +1 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 2218 0 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 2084 0 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1955 0 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1832 0 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 0 312 -3 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 331 -3 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 351 -3 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 371 -3 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 393 -3 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 415 -3 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 437 -4 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 461 -4 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 485 -4 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 510 -4 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 536 -4 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 563 -4 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 590 -5 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 619 -4 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 648 -4 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 678 -5 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 708 -5 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 740 -5 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 772 -6 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 806 -5 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 840 -6 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 875 -6 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 911 -6 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 948 -6 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 986 -6 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1024 -7 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1064 -7 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1105 -7 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1146 -7 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1188 -8 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1232 -7 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1276 -8 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1321 -8 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1367 -9 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1415 -8 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1463 -8 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1512 -9 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1562 -9 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1613 -10 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1666 -9 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1719 -9 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1829 -9 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1942 -11 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2060 -11 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2183 -11 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2310 -11 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2441 -12 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2577 -12 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2717 -13 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2863 -13 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3012 -14 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3167 -14 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3327 -14 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3491 -15 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3661 -15 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3836 -15 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4016 -16 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4201 -16 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4407 -17 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4618 -17 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4835 -17 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5058 -17 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5286 -17 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5519 -18 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5758 -18 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6003 -18 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6252 -19 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6508 -19 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6768 -20 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7034 -20 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7305 -20 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7582 -20 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 14183 +16 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 14014 +15 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13846 +15 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 13679 +15 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 13513 +15 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 13348 +15 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 13183 +15 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 13019 +14 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12856 +14 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 12694 +14 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 12532 +14 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 12372 +14 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 12212 +14 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 12053 +14 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11894 +13 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11737 +13 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 11580 +13 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 11424 +12 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 11269 +12 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 11115 +12 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10962 +12 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10809 +12 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 10658 +12 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 10507 +12 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 10357 +11 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 10208 +11 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 10059 +11 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9912 +11 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9765 +10 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 9620 +11 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 9475 +10 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 9331 +10 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 9188 +10 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 9046 +10 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8904 +9 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 8624 +9 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 8348 +9 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 8075 +9 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7806 +8 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 7540 +7 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 7279 +8 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 7021 +7 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6767 +7 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 6517 +7 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 6270 +5 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 6028 +5 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5790 +5 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 5556 +5 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 5327 +5 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 5101 +4 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4880 +4 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4663 +4 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4468 +3 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 4277 +3 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 4092 +3 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3911 +3 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3734 +2 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3562 +1 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 3395 +1 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 3233 +1 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 3075 +1 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2922 0 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2774 0 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2630 0 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2491 0 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 2356 -1 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 0 702 -4 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 733 -5 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 765 -5 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 798 -5 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 832 -5 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 867 -5 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 902 -5 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 938 -6 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 975 -6 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1013 -6 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1051 -6 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1091 -6 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1131 -6 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1172 -6 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1213 -7 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1256 -7 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1299 -7 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1343 -8 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1388 -8 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1434 -8 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1481 -8 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1528 -8 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1577 -8 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1626 -8 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1676 -9 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1727 -9 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1778 -9 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1831 -9 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1884 -10 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1939 -9 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1994 -10 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2050 -10 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2107 -10 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2165 -10 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2223 -11 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2343 -11 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2467 -11 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2594 -11 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2725 -12 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2859 -13 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2998 -12 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3140 -13 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3286 -13 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3436 -13 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3589 -15 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3747 -15 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3909 -15 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4075 -15 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4246 -15 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4420 -16 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4599 -16 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4782 -16 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4987 -17 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5196 -17 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5411 -17 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5630 -17 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5853 -18 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6081 -19 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6314 -19 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6552 -19 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6794 -19 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7041 -20 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7293 -20 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7549 -20 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7810 -20 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8075 -21 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 10500 +10 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 10357 +10 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 10215 +10 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 10074 +10 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9933 +9 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9794 +10 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 9655 +10 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 9516 +9 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 9379 +9 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 9106 +8 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8837 +8 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 8571 +8 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 8307 +7 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 8047 +7 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7791 +7 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 7537 +6 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 7287 +6 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 7040 +6 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6797 +6 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6556 +5 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 6320 +5 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 6087 +5 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5857 +4 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 5631 +4 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 5409 +4 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 5190 +3 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4995 +3 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4803 +2 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4616 +3 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 4432 +2 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 4253 +2 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 4078 +2 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3907 +1 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3740 +1 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3577 +1 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 3418 0 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 3264 +1 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 3113 0 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2966 -1 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2824 0 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 2196 -10 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2253 -10 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2311 -10 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2370 -10 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2429 -11 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2490 -10 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2551 -10 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2612 -11 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2675 -11 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2802 -12 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2933 -12 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3067 -12 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3203 -13 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3343 -13 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3487 -13 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3633 -14 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3783 -14 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3936 -14 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4093 -14 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4252 -15 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4416 -15 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4583 -15 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4753 -16 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4927 -16 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5105 -16 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5286 -17 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5491 -17 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5699 -18 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5912 -17 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6128 -18 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6349 -18 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6574 -18 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6803 -19 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7036 -19 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7273 -19 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7514 -20 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7760 -19 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8009 -20 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8262 -21 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8520 -20 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 0.40
MARKET TOTAL 4626 53597 -9348
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED