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 29000 800 46 22 56 36 934 -21 C OCT-25 27000 746 335 20 345 281 1687 -91 C OCT-25 26800 564 405 19 392 356 1024 -100 P OCT-25 24000 165 29 22 45 40 456 -3 P OCT-25 24400 156 52 21 60 59 202 -3 C OCT-25 28400 60 86 22 80 79 184 -33 P OCT-25 24800 57 84 21 101 87 200 -3 P OCT-25 26200 43 416 19 474 450 74 +39 P OCT-25 25200 33 139 20 146 130 107 +4 P NOV-25 25800 30 562 20 600 594 30 +34 Hang Seng Index Futures Options HK$50 per point Prev. Trading Day of the Exchange Trading Day of the Exchange 19 SEP 2025, FRIDAY 22 SEP 2025, MONDAY After-Hours Trading Session | Day Trading Session | Combined | | CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI OCT-25 18800 C 0 0 0 0 0 | 0 0 0 7668 -174 0 0 | 0 0 0 0 0 OCT-25 18900 C 0 0 0 0 0 | 0 0 0 7568 -174 0 0 | 0 0 0 0 0 OCT-25 19000 C 0 0 0 0 0 | 0 0 0 7468 -174 0 0 | 0 0 0 0 0 OCT-25 19100 C 0 0 0 0 0 | 0 0 0 7368 -174 0 0 | 0 0 0 0 0 OCT-25 19200 C 0 0 0 0 0 | 0 0 0 7268 -174 0 0 | 0 0 0 0 0 OCT-25 19300 C 0 0 0 0 0 | 0 0 0 7168 -174 0 0 | 0 0 0 0 0 OCT-25 19400 C 0 0 0 0 0 | 0 0 0 7068 -174 0 0 | 0 0 0 0 0 OCT-25 19500 C 0 0 0 0 0 | 0 0 0 6968 -174 0 0 | 0 0 0 0 0 OCT-25 19600 C 0 0 0 0 0 | 0 0 0 6868 -174 0 0 | 0 0 0 0 0 OCT-25 19700 C 0 0 0 0 0 | 0 0 0 6768 -174 0 0 | 0 0 0 0 0 OCT-25 19800 C 0 0 0 0 0 | 0 0 0 6668 -174 0 0 | 0 0 0 0 0 OCT-25 19900 C 0 0 0 0 0 | 0 0 0 6568 -174 0 0 | 0 0 0 0 0 OCT-25 20000 C 0 0 0 0 0 | 0 0 0 6468 -174 0 0 | 0 0 0 0 0 OCT-25 20200 C 0 0 0 0 0 | 0 0 0 6268 -174 0 0 | 0 0 0 0 0 OCT-25 20400 C 0 0 0 0 0 | 0 0 0 6068 -174 0 0 | 0 0 0 0 0 OCT-25 20600 C 0 0 0 0 0 | 0 0 0 5868 -174 0 0 | 0 0 0 0 0 OCT-25 20800 C 0 0 0 0 0 | 0 0 0 5668 -174 0 0 | 0 0 0 0 0 OCT-25 21000 C 0 0 0 0 0 | 0 0 0 5468 -174 0 0 | 0 0 0 0 0 OCT-25 21200 C 0 0 0 0 0 | 0 0 0 5268 -174 0 0 | 0 0 0 0 0 OCT-25 21400 C 0 0 0 0 0 | 0 0 0 5068 -175 0 0 | 0 0 0 0 0 OCT-25 21600 C 0 0 0 0 0 | 0 0 0 4868 -175 0 0 | 0 0 0 0 0 OCT-25 21800 C 0 0 0 0 0 | 0 0 0 4669 -174 25 0 | 0 0 0 0 0 OCT-25 22000 C 0 0 0 0 0 | 0 0 0 4469 -174 24 0 | 0 0 0 0 0 OCT-25 22200 C 0 0 0 0 0 | 0 0 0 4269 -175 23 0 | 0 0 0 0 0 OCT-25 22400 C 0 0 0 0 0 | 0 0 0 4070 -175 24 0 | 0 0 0 0 0 OCT-25 22600 C 0 0 0 0 0 | 0 0 0 3871 -175 24 0 | 0 0 0 0 0 OCT-25 22800 C 0 0 0 0 0 | 0 0 0 3672 -175 23 0 | 0 0 0 0 0 OCT-25 23000 C 0 0 0 0 0 | 0 0 0 3474 -175 23 0 | 0 0 0 0 0 OCT-25 23200 C 0 0 0 0 0 | 0 0 0 3276 -176 23 0 | 0 0 0 0 0 OCT-25 23400 C 0 0 0 0 0 | 0 0 0 3079 -176 22 0 | 0 0 0 0 0 OCT-25 23600 C 0 0 0 0 0 | 0 0 0 2883 -177 22 0 | 0 0 0 0 0 OCT-25 23800 C 0 0 0 0 0 | 0 0 0 2689 -177 22 0 | 0 0 0 0 0 OCT-25 24000 C 0 0 0 0 0 | 0 0 0 2496 -177 22 0 | 0 0 0 0 0 OCT-25 24200 C 0 0 0 0 0 | 0 0 0 2306 -177 22 0 | 910 854 0 27 0 OCT-25 24400 C 0 0 0 0 0 | 0 0 0 2118 -177 21 0 | 0 0 0 0 0 OCT-25 24600 C 0 0 0 0 0 | 0 0 0 1934 -177 21 0 | 987 901 0 38 0 OCT-25 24800 C 0 0 0 0 0 | 0 0 0 1754 -176 21 0 | 990 828 0 29 0 OCT-25 25000 C 0 0 0 0 0 | 0 0 0 1580 -173 21 0 | 948 584 0 11 0 OCT-25 25200 C 0 0 0 0 0 | 0 0 0 1411 -171 20 0 | 965 600 0 9 0 OCT-25 25400 C 0 0 0 0 0 | 0 0 0 1237 -179 20 0 | 813 497 0 82 0 OCT-25 25600 C 0 0 0 0 0 | 0 0 0 1082 -152 19 0 | 918 417 0 35 0 OCT-25 25800 C 0 0 0 0 0 | 0 0 0 930 -151 19 0 | 757 361 0 307 0 OCT-25 26000 C 0 0 0 0 0 | 0 0 0 798 -142 19 0 | 863 350 0 238 0 OCT-25 26200 C 0 0 0 0 0 | 0 0 0 680 -141 19 0 | 730 267 0 96 0 OCT-25 26400 C 0 0 0 0 0 | 533 555 533 574 -129 19 3 | 748 226 3 374 0 OCT-25 26600 C 0 0 0 0 0 | 466 466 466 482 -115 19 3 | 812 194 3 454 0 OCT-25 26800 C 0 0 0 0 0 | 356 392 356 405 -100 19 564 | 620 165 564 1024 +430 OCT-25 27000 C 0 0 0 0 0 | 344 345 281 335 -91 20 746 | 640 140 746 1687 +652 OCT-25 27200 C 0 0 0 0 0 | 261 261 261 278 -79 20 1 | 580 119 1 189 0 OCT-25 27400 C 0 0 0 0 0 | 216 216 216 230 -68 20 1 | 503 102 1 185 -1 OCT-25 27600 C 0 0 0 0 0 | 0 0 0 190 -59 20 0 | 426 84 0 295 0 OCT-25 27800 C 0 0 0 0 0 | 147 147 129 158 -49 21 17 | 368 74 17 78 +15 OCT-25 28000 C 0 0 0 0 0 | 131 131 105 129 -43 21 12 | 252 62 12 268 +12 OCT-25 28200 C 0 0 0 0 0 | 116 116 100 106 -37 21 6 | 210 73 6 45 0 OCT-25 28400 C 0 0 0 0 0 | 80 80 79 86 -33 22 60 | 186 73 60 184 +41 OCT-25 28600 C 0 0 0 0 0 | 0 0 0 69 -29 22 0 | 158 60 0 76 0 OCT-25 28800 C 0 0 0 0 0 | 66 66 66 56 -25 22 7 | 132 66 7 91 0 OCT-25 29000 C 0 0 0 0 0 | 51 56 36 46 -21 22 800 | 137 36 800 934 +696 OCT-25 29200 C 0 0 0 0 0 | 44 44 34 37 -18 23 17 | 107 34 17 25 +7 OCT-25 29400 C 0 0 0 0 0 | 34 34 34 30 -15 23 7 | 34 34 7 7 +7 OCT-25 29600 C 0 0 0 0 0 | 0 0 0 25 -11 23 0 | 0 0 0 0 0 OCT-25 29800 C 0 0 0 0 0 | 16 16 16 20 -10 23 6 | 16 16 6 6 +6 OCT-25 30000 C 0 0 0 0 0 | 0 0 0 17 -8 24 0 | 19 19 0 7 0 OCT-25 30200 C 0 0 0 0 0 | 0 0 0 14 -7 24 0 | 0 0 0 0 0 OCT-25 30400 C 0 0 0 0 0 | 0 0 0 11 -6 24 0 | 0 0 0 0 0 OCT-25 30600 C 0 0 0 0 0 | 0 0 0 9 -5 25 0 | 0 0 0 0 0 OCT-25 30800 C 0 0 0 0 0 | 0 0 0 7 -4 25 0 | 0 0 0 0 0 OCT-25 31000 C 0 0 0 0 0 | 0 0 0 6 -3 25 0 | 0 0 0 100 0 OCT-25 31200 C 0 0 0 0 0 | 0 0 0 5 -3 25 0 | 0 0 0 0 0 OCT-25 31400 C 0 0 0 0 0 | 0 0 0 4 -2 26 0 | 0 0 0 0 0 OCT-25 31600 C 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 0 0 0 0 0 OCT-25 31800 C 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 0 0 0 0 0 OCT-25 32000 C 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0 OCT-25 32200 C 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0 OCT-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0 TOTAL CALL 0 | TOTAL CALL 2250 | TOTAL CALL 2250 6901 +1865 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 43 0 | 4 4 0 31 0 OCT-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0 OCT-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0 OCT-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0 OCT-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0 OCT-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0 OCT-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0 OCT-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0 OCT-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0 OCT-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0 OCT-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0 OCT-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 99 99 0 20 0 OCT-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0 OCT-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0 OCT-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0 OCT-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0 OCT-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 160 159 0 20 0 OCT-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 101 101 0 1 0 OCT-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0 OCT-25 21400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0 OCT-25 21600 P 0 0 0 0 0 | 0 0 0 1 0 27 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 | 15 15 15 1 0 24 1 | 40 15 1 7 -1 OCT-25 22200 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 66 19 0 362 0 OCT-25 22400 P 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 0 0 0 0 0 OCT-25 22600 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 66 66 0 20 0 OCT-25 22800 P 0 0 0 0 0 | 0 0 0 4 -2 23 0 | 126 64 0 35 0 OCT-25 23000 P 0 0 0 0 0 | 0 0 0 6 -2 23 0 | 400 23 0 64 0 OCT-25 23200 P 0 0 0 0 0 | 0 0 0 8 -3 23 0 | 152 104 0 31 0 OCT-25 23400 P 0 0 0 0 0 | 0 0 0 11 -3 22 0 | 513 119 0 57 0 OCT-25 23600 P 0 0 0 0 0 | 0 0 0 16 -3 22 0 | 187 35 0 639 0 OCT-25 23800 P 0 0 0 0 0 | 36 36 36 21 -4 22 5 | 910 36 5 530 0 OCT-25 24000 P 0 0 0 0 0 | 42 45 40 29 -3 22 165 | 377 39 165 456 +141 OCT-25 24200 P 0 0 0 0 0 | 0 0 0 39 -3 22 0 | 363 53 0 61 0 OCT-25 24400 P 0 0 0 0 0 | 59 60 59 52 -3 21 156 | 381 59 156 202 +129 OCT-25 24600 P 0 0 0 0 0 | 72 75 72 67 -4 21 16 | 438 72 16 90 +16 OCT-25 24800 P 0 0 0 0 0 | 87 101 87 84 -3 21 57 | 562 87 57 200 +25 OCT-25 25000 P 0 0 0 0 0 | 107 107 107 108 0 20 1 | 699 82 1 1231 +1 OCT-25 25200 P 0 0 0 0 0 | 141 146 130 139 +4 20 33 | 791 107 33 107 +33 OCT-25 25400 P 0 0 0 0 0 | 188 200 188 175 +6 20 5 | 800 121 5 265 0 OCT-25 25600 P 0 0 0 0 0 | 0 0 0 220 +11 20 0 | 735 146 0 289 0 OCT-25 25800 P 0 0 0 0 0 | 272 272 272 273 +16 19 4 | 1064 196 4 199 +1 OCT-25 26000 P 0 0 0 0 0 | 330 330 330 336 +24 19 1 | 701 242 1 108 +1 OCT-25 26200 P 0 0 0 0 0 | 455 474 450 416 +39 19 43 | 998 265 43 74 +30 OCT-25 26400 P 0 0 0 0 0 | 558 558 558 509 +53 19 2 | 597 329 2 43 0 OCT-25 26600 P 0 0 0 0 0 | 666 666 666 617 +66 19 1 | 670 387 1 54 -1 OCT-25 26800 P 0 0 0 0 0 | 794 794 794 738 +79 20 1 | 794 471 1 17 -1 OCT-25 27000 P 0 0 0 0 0 | 0 0 0 868 +80 20 0 | 820 642 0 1 0 OCT-25 27200 P 0 0 0 0 0 | 0 0 0 1011 +92 20 0 | 0 0 0 0 0 OCT-25 27400 P 0 0 0 0 0 | 0 0 0 1162 +101 20 0 | 0 0 0 0 0 OCT-25 27600 P 0 0 0 0 0 | 0 0 0 1326 +114 21 0 | 0 0 0 0 0 OCT-25 27800 P 0 0 0 0 0 | 0 0 0 1492 +121 21 0 | 0 0 0 0 0 OCT-25 28000 P 0 0 0 0 0 | 0 0 0 1663 +128 21 0 | 0 0 0 0 0 OCT-25 28200 P 0 0 0 0 0 | 0 0 0 1839 +134 21 0 | 0 0 0 0 0 OCT-25 28400 P 0 0 0 0 0 | 0 0 0 2019 +140 22 0 | 0 0 0 0 0 OCT-25 28600 P 0 0 0 0 0 | 0 0 0 2203 +145 22 0 | 0 0 0 0 0 OCT-25 28800 P 0 0 0 0 0 | 0 0 0 2390 +150 22 0 | 0 0 0 0 0 OCT-25 29000 P 0 0 0 0 0 | 0 0 0 2579 +153 23 0 | 0 0 0 0 0 OCT-25 29200 P 0 0 0 0 0 | 0 0 0 2770 +156 23 0 | 0 0 0 0 0 OCT-25 29400 P 0 0 0 0 0 | 0 0 0 2963 +159 23 0 | 0 0 0 0 0 OCT-25 29600 P 0 0 0 0 0 | 0 0 0 3157 +161 23 0 | 0 0 0 0 0 OCT-25 29800 P 0 0 0 0 0 | 0 0 0 3352 +163 23 0 | 0 0 0 0 0 OCT-25 30000 P 0 0 0 0 0 | 0 0 0 3548 +165 24 0 | 0 0 0 0 0 OCT-25 30200 P 0 0 0 0 0 | 0 0 0 3745 +166 24 0 | 0 0 0 0 0 OCT-25 30400 P 0 0 0 0 0 | 0 0 0 3943 +168 24 0 | 0 0 0 0 0 OCT-25 30600 P 0 0 0 0 0 | 0 0 0 4141 +169 25 0 | 0 0 0 0 0 OCT-25 30800 P 0 0 0 0 0 | 0 0 0 4339 +170 25 0 | 0 0 0 0 0 OCT-25 31000 P 0 0 0 0 0 | 0 0 0 4538 +171 25 0 | 0 0 0 0 0 OCT-25 31200 P 0 0 0 0 0 | 0 0 0 4737 +171 25 0 | 0 0 0 0 0 OCT-25 31400 P 0 0 0 0 0 | 0 0 0 4936 +172 26 0 | 0 0 0 0 0 OCT-25 31600 P 0 0 0 0 0 | 0 0 0 5135 +172 26 0 | 0 0 0 0 0 OCT-25 31800 P 0 0 0 0 0 | 0 0 0 5335 +173 26 0 | 0 0 0 0 0 OCT-25 32000 P 0 0 0 0 0 | 0 0 0 5534 +172 26 0 | 0 0 0 0 0 OCT-25 32200 P 0 0 0 0 0 | 0 0 0 5734 +173 27 0 | 0 0 0 0 0 OCT-25 32400 P 0 0 0 0 0 | 0 0 0 5933 +172 26 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 491 | TOTAL PUT 491 5214 +374 | MONTH PUT/CALL RATIO 0.21 | MONTH TOTAL 2741 12115 +2239 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 7019 -167 25 0 | 0 0 0 0 0 NOV-25 19600 C 0 0 0 0 0 | 0 0 0 6919 -167 25 0 | 0 0 0 0 0 NOV-25 19700 C 0 0 0 0 0 | 0 0 0 6819 -167 24 0 | 0 0 0 0 0 NOV-25 19800 C 0 0 0 0 0 | 0 0 0 6719 -168 24 0 | 0 0 0 0 0 NOV-25 19900 C 0 0 0 0 0 | 0 0 0 6619 -168 23 0 | 0 0 0 0 0 NOV-25 20000 C 0 0 0 0 0 | 0 0 0 6519 -168 23 0 | 0 0 0 0 0 NOV-25 20200 C 0 0 0 0 0 | 0 0 0 6320 -168 24 0 | 0 0 0 0 0 NOV-25 20400 C 0 0 0 0 0 | 0 0 0 6120 -169 23 0 | 0 0 0 0 0 NOV-25 20600 C 0 0 0 0 0 | 0 0 0 5921 -169 23 0 | 0 0 0 0 0 NOV-25 20800 C 0 0 0 0 0 | 0 0 0 5722 -169 23 0 | 0 0 0 0 0 NOV-25 21000 C 0 0 0 0 0 | 0 0 0 5523 -170 23 0 | 0 0 0 0 0 NOV-25 21200 C 0 0 0 0 0 | 0 0 0 5325 -170 23 0 | 0 0 0 0 0 NOV-25 21400 C 0 0 0 0 0 | 0 0 0 5127 -170 23 0 | 0 0 0 0 0 NOV-25 21600 C 0 0 0 0 0 | 0 0 0 4929 -171 23 0 | 0 0 0 0 0 NOV-25 21800 C 0 0 0 0 0 | 0 0 0 4733 -171 23 0 | 0 0 0 0 0 NOV-25 22000 C 0 0 0 0 0 | 0 0 0 4537 -171 23 0 | 0 0 0 0 0 NOV-25 22200 C 0 0 0 0 0 | 0 0 0 4342 -171 22 0 | 0 0 0 0 0 NOV-25 22400 C 0 0 0 0 0 | 0 0 0 4148 -172 22 0 | 0 0 0 0 0 NOV-25 22600 C 0 0 0 0 0 | 0 0 0 3955 -173 22 0 | 0 0 0 0 0 NOV-25 22800 C 0 0 0 0 0 | 0 0 0 3764 -173 22 0 | 0 0 0 0 0 NOV-25 23000 C 0 0 0 0 0 | 0 0 0 3575 -172 22 0 | 0 0 0 0 0 NOV-25 23200 C 0 0 0 0 0 | 0 0 0 3388 -172 22 0 | 0 0 0 0 0 NOV-25 23400 C 0 0 0 0 0 | 0 0 0 3203 -172 22 0 | 0 0 0 0 0 NOV-25 23600 C 0 0 0 0 0 | 0 0 0 3020 -172 22 0 | 0 0 0 0 0 NOV-25 23800 C 0 0 0 0 0 | 0 0 0 2841 -171 22 0 | 0 0 0 0 0 NOV-25 24000 C 0 0 0 0 0 | 0 0 0 2665 -169 21 0 | 0 0 0 0 0 NOV-25 24200 C 0 0 0 0 0 | 0 0 0 2493 -168 21 0 | 0 0 0 0 0 NOV-25 24400 C 0 0 0 0 0 | 0 0 0 2325 -165 21 0 | 0 0 0 0 0 NOV-25 24600 C 0 0 0 0 0 | 0 0 0 2162 -162 21 0 | 0 0 0 0 0 NOV-25 24800 C 0 0 0 0 0 | 0 0 0 2003 -159 21 0 | 0 0 0 0 0 NOV-25 25000 C 0 0 0 0 0 | 0 0 0 1850 -155 21 0 | 931 923 0 6 0 NOV-25 25200 C 0 0 0 0 0 | 0 0 0 1702 -150 21 0 | 0 0 0 0 0 NOV-25 25400 C 0 0 0 0 0 | 0 0 0 1533 -172 20 0 | 0 0 0 0 0 NOV-25 25600 C 0 0 0 0 0 | 0 0 0 1399 -147 20 0 | 1328 1147 0 5 0 NOV-25 25800 C 0 0 0 0 0 | 0 0 0 1272 -144 20 0 | 0 0 0 0 0 NOV-25 26000 C 0 0 0 0 0 | 0 0 0 1149 -140 20 0 | 0 0 0 0 0 NOV-25 26200 C 0 0 0 0 0 | 998 998 998 1034 -131 20 3 | 998 998 3 3 +3 NOV-25 26400 C 0 0 0 0 0 | 891 899 891 931 -121 20 7 | 899 891 7 7 +7 NOV-25 26600 C 0 0 0 0 0 | 854 854 801 838 -113 20 15 | 854 801 15 15 +15 NOV-25 26800 C 0 0 0 0 0 | 0 0 0 753 -102 20 0 | 0 0 0 0 0 NOV-25 27000 C 0 0 0 0 0 | 0 0 0 676 -94 20 0 | 0 0 0 0 0 NOV-25 27200 C 0 0 0 0 0 | 0 0 0 606 -87 20 0 | 0 0 0 0 0 NOV-25 27400 C 0 0 0 0 0 | 0 0 0 543 -79 21 0 | 0 0 0 0 0 NOV-25 27600 C 0 0 0 0 0 | 0 0 0 488 -72 21 0 | 0 0 0 0 0 NOV-25 27800 C 0 0 0 0 0 | 0 0 0 436 -67 21 0 | 0 0 0 0 0 NOV-25 28000 C 0 0 0 0 0 | 0 0 0 391 -60 21 0 | 0 0 0 0 0 NOV-25 28200 C 0 0 0 0 0 | 0 0 0 350 -55 21 0 | 0 0 0 0 0 NOV-25 28400 C 0 0 0 0 0 | 0 0 0 314 -49 22 0 | 0 0 0 0 0 NOV-25 28600 C 0 0 0 0 0 | 0 0 0 281 -49 22 0 | 0 0 0 0 0 NOV-25 28800 C 0 0 0 0 0 | 0 0 0 252 -44 22 0 | 0 0 0 0 0 NOV-25 29000 C 0 0 0 0 0 | 0 0 0 224 -40 22 0 | 0 0 0 0 0 NOV-25 29200 C 0 0 0 0 0 | 0 0 0 202 -35 22 0 | 0 0 0 0 0 NOV-25 29400 C 0 0 0 0 0 | 0 0 0 182 -29 23 0 | 0 0 0 0 0 NOV-25 29600 C 0 0 0 0 0 | 0 0 0 162 -25 23 0 | 222 186 0 5 0 NOV-25 29800 C 0 0 0 0 0 | 0 0 0 145 -21 23 0 | 0 0 0 0 0 NOV-25 30000 C 0 0 0 0 0 | 0 0 0 130 -17 23 0 | 0 0 0 0 0 NOV-25 30200 C 0 0 0 0 0 | 0 0 0 116 -15 24 0 | 0 0 0 0 0 NOV-25 30400 C 0 0 0 0 0 | 0 0 0 104 -12 24 0 | 0 0 0 0 0 NOV-25 30600 C 0 0 0 0 0 | 0 0 0 90 -13 24 0 | 0 0 0 0 0 NOV-25 30800 C 0 0 0 0 0 | 0 0 0 81 -7 24 0 | 0 0 0 0 0 NOV-25 31000 C 0 0 0 0 0 | 0 0 0 72 -6 24 0 | 0 0 0 0 0 NOV-25 31200 C 0 0 0 0 0 | 0 0 0 64 -5 24 0 | 0 0 0 0 0 NOV-25 31400 C 0 0 0 0 0 | 0 0 0 57 -4 24 0 | 0 0 0 0 0 NOV-25 31600 C 0 0 0 0 0 | 0 0 0 51 -3 25 0 | 0 0 0 0 0 NOV-25 31800 C 0 0 0 0 0 | 0 0 0 46 -2 25 0 | 0 0 0 0 0 NOV-25 32000 C 0 0 0 0 0 | 0 0 0 41 -2 25 0 | 0 0 0 0 0 NOV-25 32200 C 0 0 0 0 0 | 0 0 0 37 -1 25 0 | 0 0 0 0 0 NOV-25 32400 C 0 0 0 0 0 | 0 0 0 33 -1 25 0 | 0 0 0 0 0 TOTAL CALL 0 | TOTAL CALL 25 | TOTAL CALL 25 41 +25 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 25 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 1 -1 23 0 | 0 0 0 0 0 NOV-25 20200 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 0 0 0 0 0 NOV-25 20400 P 0 0 0 0 0 | 0 0 0 2 -2 23 0 | 0 0 0 0 0 NOV-25 20600 P 0 0 0 0 0 | 0 0 0 3 -2 23 0 | 0 0 0 0 0 NOV-25 20800 P 0 0 0 0 0 | 0 0 0 4 -2 23 0 | 0 0 0 0 0 NOV-25 21000 P 0 0 0 0 0 | 0 0 0 5 -3 23 0 | 0 0 0 0 0 NOV-25 21200 P 0 0 0 0 0 | 0 0 0 7 -3 23 0 | 0 0 0 0 0 NOV-25 21400 P 0 0 0 0 0 | 0 0 0 9 -3 23 0 | 0 0 0 0 0 NOV-25 21600 P 0 0 0 0 0 | 0 0 0 11 -4 23 0 | 0 0 0 0 0 NOV-25 21800 P 0 0 0 0 0 | 0 0 0 15 -4 23 0 | 0 0 0 0 0 NOV-25 22000 P 0 0 0 0 0 | 0 0 0 19 -4 23 0 | 0 0 0 0 0 NOV-25 22200 P 0 0 0 0 0 | 0 0 0 24 -4 22 0 | 0 0 0 0 0 NOV-25 22400 P 0 0 0 0 0 | 0 0 0 30 -5 22 0 | 0 0 0 0 0 NOV-25 22600 P 0 0 0 0 0 | 0 0 0 38 -5 22 0 | 0 0 0 0 0 NOV-25 22800 P 0 0 0 0 0 | 0 0 0 47 -6 22 0 | 0 0 0 0 0 NOV-25 23000 P 0 0 0 0 0 | 0 0 0 58 -6 22 0 | 273 273 0 7 0 NOV-25 23200 P 0 0 0 0 0 | 0 0 0 72 -5 22 0 | 306 279 0 21 0 NOV-25 23400 P 0 0 0 0 0 | 0 0 0 87 -5 22 0 | 308 308 0 7 0 NOV-25 23600 P 0 0 0 0 0 | 0 0 0 106 -4 22 0 | 0 0 0 0 0 NOV-25 23800 P 0 0 0 0 0 | 0 0 0 127 -3 22 0 | 0 0 0 0 0 NOV-25 24000 P 0 0 0 0 0 | 0 0 0 152 -2 22 0 | 0 0 0 0 0 NOV-25 24200 P 0 0 0 0 0 | 0 0 0 180 -1 22 0 | 0 0 0 0 0 NOV-25 24400 P 0 0 0 0 0 | 0 0 0 207 +1 21 0 | 0 0 0 0 0 NOV-25 24600 P 0 0 0 0 0 | 0 0 0 239 +6 21 0 | 0 0 0 0 0 NOV-25 24800 P 0 0 0 0 0 | 0 0 0 277 +8 21 0 | 0 0 0 0 0 NOV-25 25000 P 0 0 0 0 0 | 341 341 341 322 +12 21 3 | 341 334 3 56 +3 NOV-25 25200 P 0 0 0 0 0 | 368 368 368 372 +16 21 9 | 368 368 9 9 +9 NOV-25 25400 P 0 0 0 0 0 | 438 438 438 428 +20 20 8 | 971 438 8 15 +8 NOV-25 25600 P 0 0 0 0 0 | 488 510 488 491 +26 20 14 | 510 399 14 84 +4 NOV-25 25800 P 0 0 0 0 0 | 600 600 594 562 +34 20 30 | 600 594 30 30 +30 NOV-25 26000 P 0 0 0 0 0 | 0 0 0 642 +43 20 0 | 0 0 0 0 0 NOV-25 26200 P 0 0 0 0 0 | 0 0 0 731 +53 20 0 | 0 0 0 0 0 NOV-25 26400 P 0 0 0 0 0 | 0 0 0 828 +59 20 0 | 0 0 0 0 0 NOV-25 26600 P 0 0 0 0 0 | 966 966 966 936 +68 20 4 | 966 897 4 6 +4 NOV-25 26800 P 0 0 0 0 0 | 0 0 0 1048 +76 20 0 | 0 0 0 0 0 NOV-25 27000 P 0 0 0 0 0 | 0 0 0 1170 +76 21 0 | 0 0 0 0 0 NOV-25 27200 P 0 0 0 0 0 | 0 0 0 1300 +83 21 0 | 0 0 0 0 0 NOV-25 27400 P 0 0 0 0 0 | 0 0 0 1438 +91 21 0 | 0 0 0 0 0 NOV-25 27600 P 0 0 0 0 0 | 0 0 0 1580 +95 21 0 | 0 0 0 0 0 NOV-25 27800 P 0 0 0 0 0 | 0 0 0 1729 +104 21 0 | 0 0 0 0 0 NOV-25 28000 P 0 0 0 0 0 | 0 0 0 1882 +110 21 0 | 0 0 0 0 0 NOV-25 28200 P 0 0 0 0 0 | 0 0 0 2039 +115 22 0 | 0 0 0 0 0 NOV-25 28400 P 0 0 0 0 0 | 0 0 0 2201 +121 22 0 | 0 0 0 0 0 NOV-25 28600 P 0 0 0 0 0 | 0 0 0 2367 +126 22 0 | 0 0 0 0 0 NOV-25 28800 P 0 0 0 0 0 | 0 0 0 2536 +131 22 0 | 0 0 0 0 0 NOV-25 29000 P 0 0 0 0 0 | 0 0 0 2709 +135 22 0 | 0 0 0 0 0 NOV-25 29200 P 0 0 0 0 0 | 0 0 0 2884 +139 22 0 | 0 0 0 0 0 NOV-25 29400 P 0 0 0 0 0 | 0 0 0 3062 +142 23 0 | 0 0 0 0 0 NOV-25 29600 P 0 0 0 0 0 | 0 0 0 3243 +146 23 0 | 0 0 0 0 0 NOV-25 29800 P 0 0 0 0 0 | 0 0 0 3425 +149 23 0 | 0 0 0 0 0 NOV-25 30000 P 0 0 0 0 0 | 0 0 0 3610 +152 23 0 | 0 0 0 0 0 NOV-25 30200 P 0 0 0 0 0 | 0 0 0 3796 +154 23 0 | 0 0 0 0 0 NOV-25 30400 P 0 0 0 0 0 | 0 0 0 3983 +155 24 0 | 0 0 0 0 0 NOV-25 30600 P 0 0 0 0 0 | 0 0 0 4172 +157 24 0 | 0 0 0 0 0 NOV-25 30800 P 0 0 0 0 0 | 0 0 0 4363 +160 24 0 | 0 0 0 0 0 NOV-25 31000 P 0 0 0 0 0 | 0 0 0 4554 +161 24 0 | 0 0 0 0 0 NOV-25 31200 P 0 0 0 0 0 | 0 0 0 4746 +162 24 0 | 0 0 0 0 0 NOV-25 31400 P 0 0 0 0 0 | 0 0 0 4939 +163 24 0 | 0 0 0 0 0 NOV-25 31600 P 0 0 0 0 0 | 0 0 0 5133 +164 25 0 | 0 0 0 0 0 NOV-25 31800 P 0 0 0 0 0 | 0 0 0 5328 +165 25 0 | 0 0 0 0 0 NOV-25 32000 P 0 0 0 0 0 | 0 0 0 5523 +165 25 0 | 0 0 0 0 0 NOV-25 32200 P 0 0 0 0 0 | 0 0 0 5719 +166 25 0 | 0 0 0 0 0 NOV-25 32400 P 0 0 0 0 0 | 0 0 0 5915 +166 25 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 68 | TOTAL PUT 68 235 +58 | MONTH PUT/CALL RATIO 2.72 | MONTH TOTAL 93 276 +83 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 14984 -182 0 0 | 0 0 0 0 0 DEC-25 11800 C 0 0 0 0 0 | 0 0 0 14784 -182 0 0 | 0 0 0 0 0 DEC-25 12000 C 0 0 0 0 0 | 0 0 0 14584 -182 0 0 | 0 0 0 0 0 DEC-25 12200 C 0 0 0 0 0 | 0 0 0 14384 -182 0 0 | 0 0 0 0 0 DEC-25 12400 C 0 0 0 0 0 | 0 0 0 14184 -182 0 0 | 0 0 0 0 0 DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13984 -182 0 0 | 0 0 0 0 0 DEC-25 12800 C 0 0 0 0 0 | 0 0 0 13784 -182 0 0 | 0 0 0 0 0 DEC-25 13000 C 0 0 0 0 0 | 0 0 0 13584 -182 0 0 | 0 0 0 0 0 DEC-25 13200 C 0 0 0 0 0 | 0 0 0 13384 -182 0 0 | 0 0 0 0 0 DEC-25 13400 C 0 0 0 0 0 | 0 0 0 13184 -182 0 0 | 0 0 0 0 0 DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12984 -182 0 0 | 0 0 0 0 0 DEC-25 13800 C 0 0 0 0 0 | 0 0 0 12784 -182 0 0 | 0 0 0 0 0 DEC-25 14000 C 0 0 0 0 0 | 0 0 0 12584 -182 0 0 | 0 0 0 0 0 DEC-25 14200 C 0 0 0 0 0 | 0 0 0 12384 -182 0 0 | 0 0 0 0 0 DEC-25 14400 C 0 0 0 0 0 | 0 0 0 12184 -182 0 0 | 0 0 0 0 0 DEC-25 14600 C 0 0 0 0 0 | 0 0 0 11984 -182 0 0 | 0 0 0 0 0 DEC-25 14800 C 0 0 0 0 0 | 0 0 0 11784 -182 0 0 | 0 0 0 0 0 DEC-25 15000 C 0 0 0 0 0 | 0 0 0 11584 -182 0 0 | 0 0 0 0 0 DEC-25 15100 C 0 0 0 0 0 | 0 0 0 11484 -182 0 0 | 0 0 0 0 0 DEC-25 15200 C 0 0 0 0 0 | 0 0 0 11384 -182 0 0 | 0 0 0 0 0 DEC-25 15300 C 0 0 0 0 0 | 0 0 0 11284 -182 0 0 | 0 0 0 0 0 DEC-25 15400 C 0 0 0 0 0 | 0 0 0 11184 -182 0 0 | 0 0 0 0 0 DEC-25 15500 C 0 0 0 0 0 | 0 0 0 11084 -182 0 0 | 0 0 0 0 0 DEC-25 15600 C 0 0 0 0 0 | 0 0 0 10984 -182 0 0 | 0 0 0 0 0 DEC-25 15700 C 0 0 0 0 0 | 0 0 0 10884 -182 0 0 | 0 0 0 0 0 DEC-25 15800 C 0 0 0 0 0 | 0 0 0 10784 -182 0 0 | 0 0 0 0 0 DEC-25 15900 C 0 0 0 0 0 | 0 0 0 10684 -182 0 0 | 0 0 0 0 0 DEC-25 16000 C 0 0 0 0 0 | 0 0 0 10584 -182 0 0 | 0 0 0 0 0 DEC-25 16100 C 0 0 0 0 0 | 0 0 0 10484 -182 0 0 | 0 0 0 0 0 DEC-25 16200 C 0 0 0 0 0 | 0 0 0 10384 -182 0 0 | 0 0 0 0 0 DEC-25 16300 C 0 0 0 0 0 | 0 0 0 10284 -182 0 0 | 0 0 0 0 0 DEC-25 16400 C 0 0 0 0 0 | 0 0 0 10184 -182 0 0 | 0 0 0 0 0 DEC-25 16500 C 0 0 0 0 0 | 0 0 0 10084 -182 0 0 | 0 0 0 0 0 DEC-25 16600 C 0 0 0 0 0 | 0 0 0 9984 -182 0 0 | 0 0 0 0 0 DEC-25 16700 C 0 0 0 0 0 | 0 0 0 9884 -182 0 0 | 0 0 0 0 0 DEC-25 16800 C 0 0 0 0 0 | 0 0 0 9784 -182 0 0 | 0 0 0 0 0 DEC-25 16900 C 0 0 0 0 0 | 0 0 0 9684 -182 0 0 | 0 0 0 0 0 DEC-25 17000 C 0 0 0 0 0 | 0 0 0 9584 -182 0 0 | 0 0 0 0 0 DEC-25 17100 C 0 0 0 0 0 | 0 0 0 9484 -182 0 0 | 0 0 0 0 0 DEC-25 17200 C 0 0 0 0 0 | 0 0 0 9384 -182 0 0 | 0 0 0 0 0 DEC-25 17300 C 0 0 0 0 0 | 0 0 0 9284 -182 0 0 | 0 0 0 0 0 DEC-25 17400 C 0 0 0 0 0 | 0 0 0 9184 -182 0 0 | 0 0 0 0 0 DEC-25 17500 C 0 0 0 0 0 | 0 0 0 9084 -182 0 0 | 0 0 0 0 0 DEC-25 17600 C 0 0 0 0 0 | 0 0 0 8984 -182 0 0 | 0 0 0 0 0 DEC-25 17700 C 0 0 0 0 0 | 0 0 0 8884 -182 0 0 | 0 0 0 0 0 DEC-25 17800 C 0 0 0 0 0 | 0 0 0 8784 -182 0 0 | 0 0 0 0 0 DEC-25 17900 C 0 0 0 0 0 | 0 0 0 8684 -182 0 0 | 0 0 0 0 0 DEC-25 18000 C 0 0 0 0 0 | 0 0 0 8584 -182 0 0 | 0 0 0 0 0 DEC-25 18100 C 0 0 0 0 0 | 0 0 0 8484 -183 0 0 | 0 0 0 0 0 DEC-25 18200 C 0 0 0 0 0 | 0 0 0 8385 -182 25 0 | 0 0 0 0 0 DEC-25 18300 C 0 0 0 0 0 | 0 0 0 8285 -182 25 0 | 0 0 0 0 0 DEC-25 18400 C 0 0 0 0 0 | 0 0 0 8185 -182 24 0 | 0 0 0 0 0 DEC-25 18500 C 0 0 0 0 0 | 0 0 0 8085 -182 24 0 | 0 0 0 0 0 DEC-25 18600 C 0 0 0 0 0 | 0 0 0 7985 -182 24 0 | 0 0 0 0 0 DEC-25 18700 C 0 0 0 0 0 | 0 0 0 7885 -182 23 0 | 0 0 0 0 0 DEC-25 18800 C 0 0 0 0 0 | 0 0 0 7785 -182 23 0 | 0 0 0 0 0 DEC-25 18900 C 0 0 0 0 0 | 0 0 0 7686 -182 24 0 | 0 0 0 0 0 DEC-25 19000 C 0 0 0 0 0 | 0 0 0 7586 -182 24 0 | 0 0 0 0 0 DEC-25 19100 C 0 0 0 0 0 | 0 0 0 7486 -182 24 0 | 0 0 0 0 0 DEC-25 19200 C 0 0 0 0 0 | 0 0 0 7386 -182 23 0 | 0 0 0 0 0 DEC-25 19300 C 0 0 0 0 0 | 0 0 0 7287 -182 24 0 | 0 0 0 0 0 DEC-25 19400 C 0 0 0 0 0 | 0 0 0 7187 -182 23 0 | 0 0 0 0 0 DEC-25 19500 C 0 0 0 0 0 | 0 0 0 7087 -182 23 0 | 0 0 0 0 0 DEC-25 19600 C 0 0 0 0 0 | 0 0 0 6988 -182 23 0 | 0 0 0 100 0 DEC-25 19700 C 0 0 0 0 0 | 0 0 0 6888 -182 23 0 | 0 0 0 0 0 DEC-25 19800 C 0 0 0 0 0 | 0 0 0 6789 -182 23 0 | 0 0 0 0 0 DEC-25 19900 C 0 0 0 0 0 | 0 0 0 6690 -182 23 0 | 0 0 0 0 0 DEC-25 20000 C 0 0 0 0 0 | 0 0 0 6590 -182 23 0 | 0 0 0 0 0 DEC-25 20200 C 0 0 0 0 0 | 0 0 0 6392 -182 23 0 | 0 0 0 0 0 DEC-25 20400 C 0 0 0 0 0 | 0 0 0 6194 -182 23 0 | 0 0 0 0 0 DEC-25 20600 C 0 0 0 0 0 | 0 0 0 5997 -182 23 0 | 0 0 0 0 0 DEC-25 20800 C 0 0 0 0 0 | 0 0 0 5800 -181 23 0 | 0 0 0 0 0 DEC-25 21000 C 0 0 0 0 0 | 0 0 0 5603 -182 23 0 | 0 0 0 0 0 DEC-25 21200 C 0 0 0 0 0 | 0 0 0 5408 -181 23 0 | 0 0 0 0 0 DEC-25 21400 C 0 0 0 0 0 | 0 0 0 5213 -181 23 0 | 0 0 0 0 0 DEC-25 21600 C 0 0 0 0 0 | 0 0 0 5019 -182 22 0 | 0 0 0 0 0 DEC-25 21800 C 0 0 0 0 0 | 0 0 0 4827 -181 22 0 | 0 0 0 0 0 DEC-25 22000 C 0 0 0 0 0 | 0 0 0 4636 -180 22 0 | 0 0 0 0 0 DEC-25 22200 C 0 0 0 0 0 | 0 0 0 4446 -180 22 0 | 0 0 0 0 0 DEC-25 22400 C 0 0 0 0 0 | 0 0 0 4258 -179 22 0 | 0 0 0 0 0 DEC-25 22600 C 0 0 0 0 0 | 0 0 0 4071 -179 22 0 | 0 0 0 0 0 DEC-25 22800 C 0 0 0 0 0 | 0 0 0 3887 -178 22 0 | 0 0 0 0 0 DEC-25 23000 C 0 0 0 0 0 | 0 0 0 3705 -177 22 0 | 0 0 0 0 0 DEC-25 23200 C 0 0 0 0 0 | 0 0 0 3526 -175 22 0 | 0 0 0 0 0 DEC-25 23400 C 0 0 0 0 0 | 0 0 0 3349 -174 22 0 | 2700 1444 0 0 0 DEC-25 23600 C 0 0 0 0 0 | 0 0 0 3175 -173 22 0 | 0 0 0 0 0 DEC-25 23800 C 0 0 0 0 0 | 0 0 0 3005 -171 22 0 | 0 0 0 0 0 DEC-25 24000 C 0 0 0 0 0 | 0 0 0 2838 -169 22 0 | 0 0 0 300 0 DEC-25 24200 C 0 0 0 0 0 | 0 0 0 2675 -167 22 0 | 1654 1631 0 0 0 DEC-25 24400 C 0 0 0 0 0 | 0 0 0 2516 -164 21 0 | 0 0 0 0 0 DEC-25 24600 C 0 0 0 0 0 | 0 0 0 2361 -161 21 0 | 0 0 0 0 0 DEC-25 24800 C 0 0 0 0 0 | 0 0 0 2210 -159 21 0 | 0 0 0 0 0 DEC-25 25000 C 0 0 0 0 0 | 0 0 0 2064 -156 21 0 | 1315 985 0 455 0 DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1924 -152 21 0 | 0 0 0 0 0 DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1772 -164 21 0 | 1051 1051 0 2 0 DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1641 -145 21 0 | 977 969 0 204 0 DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1517 -139 21 0 | 885 885 0 2 0 DEC-25 26000 C 0 0 0 0 0 | 0 0 0 1399 -142 21 0 | 827 815 0 74 0 DEC-25 26200 C 0 0 0 0 0 | 0 0 0 1288 -129 21 0 | 761 753 0 4 0 DEC-25 26400 C 0 0 0 0 0 | 0 0 0 1185 -121 21 0 | 698 689 0 4 0 DEC-25 26600 C 0 0 0 0 0 | 0 0 0 1088 -117 21 0 | 634 632 0 4 0 DEC-25 26800 C 0 0 0 0 0 | 0 0 0 998 -110 21 0 | 587 565 0 7 0 DEC-25 27000 C 0 0 0 0 0 | 0 0 0 916 -103 21 0 | 538 538 0 2 0 DEC-25 27200 C 0 0 0 0 0 | 820 820 820 840 -96 21 7 | 820 490 7 13 +7 DEC-25 27400 C 0 0 0 0 0 | 0 0 0 771 -88 21 0 | 0 0 0 0 0 DEC-25 27600 C 0 0 0 0 0 | 0 0 0 703 -85 21 0 | 0 0 0 0 0 DEC-25 27800 C 0 0 0 0 0 | 0 0 0 648 -76 21 0 | 0 0 0 0 0 DEC-25 28000 C 0 0 0 0 0 | 0 0 0 593 -72 21 0 | 674 674 0 25 0 DEC-25 28200 C 0 0 0 0 0 | 0 0 0 541 -66 21 0 | 0 0 0 0 0 DEC-25 28400 C 0 0 0 0 0 | 0 0 0 503 -55 22 0 | 0 0 0 0 0 DEC-25 28600 C 0 0 0 0 0 | 0 0 0 461 -55 22 0 | 0 0 0 0 0 DEC-25 28800 C 0 0 0 0 0 | 0 0 0 420 -54 22 0 | 0 0 0 0 0 DEC-25 29000 C 0 0 0 0 0 | 0 0 0 385 -48 22 0 | 0 0 0 0 0 DEC-25 29200 C 0 0 0 0 0 | 0 0 0 354 -43 22 0 | 0 0 0 0 0 DEC-25 29400 C 0 0 0 0 0 | 0 0 0 324 -37 23 0 | 353 211 0 19 0 DEC-25 29600 C 0 0 0 0 0 | 0 0 0 298 -30 23 0 | 0 0 0 0 0 DEC-25 29800 C 0 0 0 0 0 | 0 0 0 273 -26 23 0 | 0 0 0 0 0 DEC-25 30000 C 0 0 0 0 0 | 0 0 0 253 -18 23 0 | 0 0 0 0 0 DEC-25 30200 C 0 0 0 0 0 | 0 0 0 231 -15 23 0 | 0 0 0 0 0 DEC-25 30400 C 0 0 0 0 0 | 0 0 0 210 -13 23 0 | 0 0 0 0 0 DEC-25 30600 C 0 0 0 0 0 | 0 0 0 192 -11 24 0 | 0 0 0 0 0 DEC-25 30800 C 0 0 0 0 0 | 0 0 0 170 -14 23 0 | 0 0 0 0 0 DEC-25 31000 C 0 0 0 0 0 | 0 0 0 156 -6 24 0 | 0 0 0 0 0 DEC-25 31200 C 0 0 0 0 0 | 0 0 0 142 -5 24 0 | 0 0 0 0 0 DEC-25 31400 C 0 0 0 0 0 | 0 0 0 130 -3 24 0 | 0 0 0 0 0 DEC-25 31600 C 0 0 0 0 0 | 0 0 0 119 -1 24 0 | 0 0 0 0 0 DEC-25 31800 C 0 0 0 0 0 | 0 0 0 108 -1 24 0 | 0 0 0 0 0 DEC-25 32000 C 0 0 0 0 0 | 0 0 0 99 0 24 0 | 155 100 0 200 0 DEC-25 32200 C 0 0 0 0 0 | 0 0 0 91 +2 24 0 | 0 0 0 0 0 DEC-25 32400 C 0 0 0 0 0 | 0 0 0 83 +2 25 0 | 0 0 0 0 0 DEC-25 32800 C 0 0 0 0 0 | 0 0 0 70 +4 25 0 | 0 0 0 0 0 DEC-25 33200 C 0 0 0 0 0 | 0 0 0 59 +4 25 0 | 0 0 0 0 0 TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 1415 +7 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI DEC-25 11600 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 52 0 | 0 0 0 0 0 DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 400 0 DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0 DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 49 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 41 0 | 0 0 0 0 0 DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 40 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 36 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 34 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 32 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 28 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 0 21 0 | 0 0 0 0 0 DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0 DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0 DEC-25 19600 P 0 0 0 0 0 | 0 0 0 2 0 22 0 | 0 0 0 100 0 DEC-25 19700 P 0 0 0 0 0 | 0 0 0 3 0 22 0 | 0 0 0 0 0 DEC-25 19800 P 0 0 0 0 0 | 0 0 0 4 0 23 0 | 0 0 0 0 0 DEC-25 19900 P 0 0 0 0 0 | 0 0 0 5 0 23 0 | 0 0 0 0 0 DEC-25 20000 P 0 0 0 0 0 | 0 0 0 6 0 23 0 | 470 470 0 850 0 DEC-25 20200 P 0 0 0 0 0 | 0 0 0 8 0 23 0 | 0 0 0 0 0 DEC-25 20400 P 0 0 0 0 0 | 0 0 0 10 0 23 0 | 0 0 0 0 0 DEC-25 20600 P 0 0 0 0 0 | 0 0 0 13 0 23 0 | 0 0 0 0 0 DEC-25 20800 P 0 0 0 0 0 | 0 0 0 16 +1 23 0 | 0 0 0 0 0 DEC-25 21000 P 0 0 0 0 0 | 0 0 0 19 0 23 0 | 0 0 0 0 0 DEC-25 21200 P 0 0 0 0 0 | 0 0 0 24 +1 23 0 | 0 0 0 0 0 DEC-25 21400 P 0 0 0 0 0 | 0 0 0 29 +1 23 0 | 0 0 0 0 0 DEC-25 21600 P 0 0 0 0 0 | 0 0 0 35 0 22 0 | 0 0 0 0 0 DEC-25 21800 P 0 0 0 0 0 | 0 0 0 43 +1 22 0 | 0 0 0 0 0 DEC-25 22000 P 0 0 0 0 0 | 0 0 0 52 +2 22 0 | 0 0 0 0 0 DEC-25 22200 P 0 0 0 0 0 | 0 0 0 62 +2 22 0 | 0 0 0 0 0 DEC-25 22400 P 0 0 0 0 0 | 0 0 0 74 +3 22 0 | 688 688 0 7 0 DEC-25 22600 P 0 0 0 0 0 | 0 0 0 87 +3 22 0 | 0 0 0 0 0 DEC-25 22800 P 0 0 0 0 0 | 0 0 0 106 +7 22 0 | 0 0 0 0 0 DEC-25 23000 P 0 0 0 0 0 | 0 0 0 125 +6 22 0 | 1240 184 0 30 0 DEC-25 23200 P 0 0 0 0 0 | 0 0 0 146 +7 22 0 | 1002 580 0 41 0 DEC-25 23400 P 0 0 0 0 0 | 0 0 0 170 +8 22 0 | 0 0 0 0 0 DEC-25 23600 P 0 0 0 0 0 | 0 0 0 197 +10 22 0 | 0 0 0 0 0 DEC-25 23800 P 0 0 0 0 0 | 0 0 0 228 +12 22 0 | 0 0 0 0 0 DEC-25 24000 P 0 0 0 0 0 | 0 0 0 262 +14 22 0 | 0 0 0 500 0 DEC-25 24200 P 0 0 0 0 0 | 0 0 0 296 +12 22 0 | 0 0 0 0 0 DEC-25 24400 P 0 0 0 0 0 | 0 0 0 333 +11 21 0 | 0 0 0 0 0 DEC-25 24600 P 0 0 0 0 0 | 0 0 0 371 +14 21 0 | 1635 884 0 127 0 DEC-25 24800 P 0 0 0 0 0 | 0 0 0 417 +17 21 0 | 973 959 0 6 0 DEC-25 25000 P 0 0 0 0 0 | 0 0 0 468 +20 21 0 | 1074 1046 0 8 0 DEC-25 25200 P 0 0 0 0 0 | 0 0 0 524 +24 21 0 | 1169 1148 0 10 0 DEC-25 25400 P 0 0 0 0 0 | 0 0 0 587 +31 21 0 | 0 0 0 0 0 DEC-25 25600 P 0 0 0 0 0 | 0 0 0 656 +36 21 0 | 0 0 0 200 0 DEC-25 25800 P 0 0 0 0 0 | 0 0 0 732 +43 21 0 | 0 0 0 0 0 DEC-25 26000 P 0 0 0 0 0 | 0 0 0 814 +44 20 0 | 0 0 0 105 0 DEC-25 26200 P 0 0 0 0 0 | 0 0 0 905 +53 21 0 | 0 0 0 0 0 DEC-25 26400 P 0 0 0 0 0 | 0 0 0 1000 +59 21 0 | 0 0 0 0 0 DEC-25 26600 P 0 0 0 0 0 | 0 0 0 1104 +65 21 0 | 0 0 0 0 0 DEC-25 26800 P 0 0 0 0 0 | 0 0 0 1216 +76 21 0 | 0 0 0 0 0 DEC-25 27000 P 0 0 0 0 0 | 0 0 0 1330 +76 21 0 | 0 0 0 0 0 DEC-25 27200 P 0 0 0 0 0 | 0 0 0 1453 +89 21 0 | 0 0 0 0 0 DEC-25 27400 P 0 0 0 0 0 | 0 0 0 1583 +94 21 0 | 0 0 0 0 0 DEC-25 27600 P 0 0 0 0 0 | 0 0 0 1732 +108 21 0 | 0 0 0 0 0 DEC-25 27800 P 0 0 0 0 0 | 0 0 0 1873 +112 21 0 | 0 0 0 0 0 DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2018 +118 22 0 | 0 0 0 0 0 DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2167 +124 22 0 | 0 0 0 0 0 DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2321 +130 22 0 | 0 0 0 0 0 DEC-25 28600 P 0 0 0 0 0 | 0 0 0 2478 +136 22 0 | 0 0 0 0 0 DEC-25 28800 P 0 0 0 0 0 | 0 0 0 2638 +140 22 0 | 0 0 0 0 0 DEC-25 29000 P 0 0 0 0 0 | 0 0 0 2802 +145 22 0 | 0 0 0 0 0 DEC-25 29200 P 0 0 0 0 0 | 0 0 0 2969 +150 22 0 | 0 0 0 0 0 DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3138 +153 23 0 | 0 0 0 0 0 DEC-25 29600 P 0 0 0 0 0 | 0 0 0 3310 +157 23 0 | 0 0 0 0 0 DEC-25 29800 P 0 0 0 0 0 | 0 0 0 3485 +161 23 0 | 0 0 0 0 0 DEC-25 30000 P 0 0 0 0 0 | 0 0 0 3661 +164 23 0 | 0 0 0 0 0 DEC-25 30200 P 0 0 0 0 0 | 0 0 0 3840 +167 23 0 | 0 0 0 0 0 DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4020 +169 23 0 | 0 0 0 0 0 DEC-25 30600 P 0 0 0 0 0 | 0 0 0 4203 +172 23 0 | 0 0 0 0 0 DEC-25 30800 P 0 0 0 0 0 | 0 0 0 4386 +173 23 0 | 0 0 0 0 0 DEC-25 31000 P 0 0 0 0 0 | 0 0 0 4572 +176 24 0 | 0 0 0 0 0 DEC-25 31200 P 0 0 0 0 0 | 0 0 0 4758 +177 24 0 | 0 0 0 0 0 DEC-25 31400 P 0 0 0 0 0 | 0 0 0 4946 +179 24 0 | 0 0 0 0 0 DEC-25 31600 P 0 0 0 0 0 | 0 0 0 5135 +181 24 0 | 0 0 0 0 0 DEC-25 31800 P 0 0 0 0 0 | 0 0 0 5324 +181 24 0 | 0 0 0 0 0 DEC-25 32000 P 0 0 0 0 0 | 0 0 0 5515 +182 24 0 | 0 0 0 0 0 DEC-25 32200 P 0 0 0 0 0 | 0 0 0 5707 +184 24 0 | 0 0 0 0 0 DEC-25 32400 P 0 0 0 0 0 | 0 0 0 5899 +184 25 0 | 0 0 0 0 0 DEC-25 32800 P 0 0 0 0 0 | 0 0 0 6286 +186 25 0 | 0 0 0 0 0 DEC-25 33200 P 0 0 0 0 0 | 0 0 0 6675 +186 25 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3322 0 | MONTH PUT/CALL RATIO 0.00 | MONTH TOTAL 7 4737 +7 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI JAN-26 21200 C - - - - - | 0 0 0 5454 - 22 0 | 0 0 0 0 - JAN-26 21400 C - - - - - | 0 0 0 5263 - 22 0 | 0 0 0 0 - JAN-26 21600 C - - - - - | 0 0 0 5073 - 22 0 | 0 0 0 0 - JAN-26 21800 C - - - - - | 0 0 0 4884 - 22 0 | 0 0 0 0 - JAN-26 22000 C - - - - - | 0 0 0 4697 - 22 0 | 0 0 0 0 - JAN-26 22200 C - - - - - | 0 0 0 4512 - 22 0 | 0 0 0 0 - JAN-26 22400 C - - - - - | 0 0 0 4329 - 22 0 | 0 0 0 0 - JAN-26 22600 C - - - - - | 0 0 0 4149 - 22 0 | 0 0 0 0 - JAN-26 22800 C - - - - - | 0 0 0 3970 - 22 0 | 0 0 0 0 - JAN-26 23000 C - - - - - | 0 0 0 3794 - 22 0 | 0 0 0 0 - JAN-26 23200 C - - - - - | 0 0 0 3621 - 22 0 | 0 0 0 0 - JAN-26 23400 C - - - - - | 0 0 0 3451 - 22 0 | 0 0 0 0 - JAN-26 23600 C - - - - - | 0 0 0 3284 - 22 0 | 0 0 0 0 - JAN-26 23800 C - - - - - | 0 0 0 3120 - 21 0 | 0 0 0 0 - JAN-26 24000 C - - - - - | 0 0 0 2960 - 21 0 | 0 0 0 0 - JAN-26 24200 C - - - - - | 0 0 0 2803 - 21 0 | 0 0 0 0 - JAN-26 24400 C - - - - - | 0 0 0 2651 - 21 0 | 0 0 0 0 - JAN-26 24600 C - - - - - | 0 0 0 2502 - 21 0 | 0 0 0 0 - JAN-26 24800 C - - - - - | 0 0 0 2358 - 21 0 | 0 0 0 0 - JAN-26 25000 C - - - - - | 0 0 0 2218 - 21 0 | 0 0 0 0 - JAN-26 25200 C - - - - - | 0 0 0 2082 - 21 0 | 0 0 0 0 - JAN-26 25400 C - - - - - | 0 0 0 1931 - 21 0 | 0 0 0 0 - JAN-26 25600 C - - - - - | 0 0 0 1806 - 21 0 | 0 0 0 0 - JAN-26 25800 C - - - - - | 0 0 0 1685 - 21 0 | 0 0 0 0 - JAN-26 26000 C - - - - - | 0 0 0 1569 - 21 0 | 0 0 0 0 - JAN-26 26200 C - - - - - | 0 0 0 1460 - 20 0 | 0 0 0 0 - JAN-26 26400 C - - - - - | 0 0 0 1357 - 20 0 | 0 0 0 0 - JAN-26 26600 C - - - - - | 0 0 0 1261 - 21 0 | 0 0 0 0 - JAN-26 26800 C - - - - - | 0 0 0 1171 - 21 0 | 0 0 0 0 - JAN-26 27000 C - - - - - | 0 0 0 1081 - 21 0 | 0 0 0 0 - JAN-26 27200 C - - - - - | 0 0 0 1010 - 21 0 | 0 0 0 0 - JAN-26 27400 C - - - - - | 0 0 0 937 - 21 0 | 0 0 0 0 - JAN-26 27600 C - - - - - | 0 0 0 868 - 21 0 | 0 0 0 0 - JAN-26 27800 C - - - - - | 0 0 0 804 - 21 0 | 0 0 0 0 - JAN-26 28000 C - - - - - | 0 0 0 739 - 21 0 | 0 0 0 0 - JAN-26 28200 C - - - - - | 0 0 0 691 - 21 0 | 0 0 0 0 - JAN-26 28400 C - - - - - | 0 0 0 635 - 21 0 | 0 0 0 0 - JAN-26 28600 C - - - - - | 0 0 0 593 - 21 0 | 0 0 0 0 - JAN-26 28800 C - - - - - | 0 0 0 545 - 22 0 | 0 0 0 0 - JAN-26 29000 C - - - - - | 0 0 0 509 - 22 0 | 0 0 0 0 - JAN-26 29200 C - - - - - | 0 0 0 469 - 22 0 | 0 0 0 0 - JAN-26 29400 C - - - - - | 0 0 0 439 - 22 0 | 0 0 0 0 - JAN-26 29600 C - - - - - | 0 0 0 403 - 22 0 | 0 0 0 0 - JAN-26 29800 C - - - - - | 0 0 0 375 - 22 0 | 0 0 0 0 - JAN-26 30000 C - - - - - | 0 0 0 344 - 22 0 | 0 0 0 0 - JAN-26 30200 C - - - - - | 0 0 0 317 - 22 0 | 0 0 0 0 - JAN-26 30400 C - - - - - | 0 0 0 293 - 23 0 | 0 0 0 0 - JAN-26 30600 C - - - - - | 0 0 0 270 - 23 0 | 0 0 0 0 - JAN-26 30800 C - - - - - | 0 0 0 249 - 23 0 | 0 0 0 0 - JAN-26 31000 C - - - - - | 0 0 0 229 - 23 0 | 0 0 0 0 - JAN-26 31200 C - - - - - | 0 0 0 211 - 23 0 | 0 0 0 0 - JAN-26 31400 C - - - - - | 0 0 0 195 - 23 0 | 0 0 0 0 - JAN-26 31600 C - - - - - | 0 0 0 179 - 23 0 | 0 0 0 0 - JAN-26 31800 C - - - - - | 0 0 0 165 - 23 0 | 0 0 0 0 - JAN-26 32000 C - - - - - | 0 0 0 152 - 23 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 JAN-26 21200 P - - - - - | 0 0 0 47 - 22 0 | 0 0 0 0 - JAN-26 21400 P - - - - - | 0 0 0 56 - 22 0 | 0 0 0 0 - JAN-26 21600 P - - - - - | 0 0 0 66 - 22 0 | 0 0 0 0 - JAN-26 21800 P - - - - - | 0 0 0 77 - 22 0 | 0 0 0 0 - JAN-26 22000 P - - - - - | 0 0 0 90 - 22 0 | 0 0 0 0 - JAN-26 22200 P - - - - - | 0 0 0 105 - 22 0 | 0 0 0 0 - JAN-26 22400 P - - - - - | 0 0 0 122 - 22 0 | 0 0 0 0 - JAN-26 22600 P - - - - - | 0 0 0 142 - 22 0 | 0 0 0 0 - JAN-26 22800 P - - - - - | 0 0 0 163 - 22 0 | 0 0 0 0 - JAN-26 23000 P - - - - - | 0 0 0 187 - 22 0 | 0 0 0 0 - JAN-26 23200 P - - - - - | 0 0 0 214 - 22 0 | 0 0 0 0 - JAN-26 23400 P - - - - - | 0 0 0 244 - 22 0 | 0 0 0 0 - JAN-26 23600 P - - - - - | 0 0 0 277 - 22 0 | 0 0 0 0 - JAN-26 23800 P - - - - - | 0 0 0 313 - 21 0 | 0 0 0 0 - JAN-26 24000 P - - - - - | 0 0 0 353 - 21 0 | 0 0 0 0 - JAN-26 24200 P - - - - - | 0 0 0 391 - 21 0 | 0 0 0 0 - JAN-26 24400 P - - - - - | 0 0 0 433 - 21 0 | 0 0 0 0 - JAN-26 24600 P - - - - - | 0 0 0 480 - 21 0 | 0 0 0 0 - JAN-26 24800 P - - - - - | 0 0 0 534 - 21 0 | 0 0 0 0 - JAN-26 25000 P - - - - - | 0 0 0 592 - 21 0 | 0 0 0 0 - JAN-26 25200 P - - - - - | 0 0 0 655 - 21 0 | 0 0 0 0 - JAN-26 25400 P - - - - - | 0 0 0 722 - 21 0 | 0 0 0 0 - JAN-26 25600 P - - - - - | 0 0 0 793 - 20 0 | 0 0 0 0 - JAN-26 25800 P - - - - - | 0 0 0 870 - 20 0 | 0 0 0 0 - JAN-26 26000 P - - - - - | 0 0 0 953 - 20 0 | 0 0 0 0 - JAN-26 26200 P - - - - - | 0 0 0 1044 - 20 0 | 0 0 0 0 - JAN-26 26400 P - - - - - | 0 0 0 1142 - 20 0 | 0 0 0 0 - JAN-26 26600 P - - - - - | 0 0 0 1253 - 21 0 | 0 0 0 0 - JAN-26 26800 P - - - - - | 0 0 0 1363 - 21 0 | 0 0 0 0 - JAN-26 27000 P - - - - - | 0 0 0 1472 - 21 0 | 0 0 0 0 - JAN-26 27200 P - - - - - | 0 0 0 1593 - 21 0 | 0 0 0 0 - JAN-26 27400 P - - - - - | 0 0 0 1719 - 21 0 | 0 0 0 0 - JAN-26 27600 P - - - - - | 0 0 0 1874 - 21 0 | 0 0 0 0 - JAN-26 27800 P - - - - - | 0 0 0 2010 - 21 0 | 0 0 0 0 - JAN-26 28000 P - - - - - | 0 0 0 2150 - 21 0 | 0 0 0 0 - JAN-26 28200 P - - - - - | 0 0 0 2294 - 21 0 | 0 0 0 0 - JAN-26 28400 P - - - - - | 0 0 0 2442 - 22 0 | 0 0 0 0 - JAN-26 28600 P - - - - - | 0 0 0 2594 - 22 0 | 0 0 0 0 - JAN-26 28800 P - - - - - | 0 0 0 2748 - 22 0 | 0 0 0 0 - JAN-26 29000 P - - - - - | 0 0 0 2906 - 22 0 | 0 0 0 0 - JAN-26 29200 P - - - - - | 0 0 0 3067 - 22 0 | 0 0 0 0 - JAN-26 29400 P - - - - - | 0 0 0 3231 - 22 0 | 0 0 0 0 - JAN-26 29600 P - - - - - | 0 0 0 3397 - 22 0 | 0 0 0 0 - JAN-26 29800 P - - - - - | 0 0 0 3566 - 22 0 | 0 0 0 0 - JAN-26 30000 P - - - - - | 0 0 0 3737 - 22 0 | 0 0 0 0 - JAN-26 30200 P - - - - - | 0 0 0 3910 - 22 0 | 0 0 0 0 - JAN-26 30400 P - - - - - | 0 0 0 4086 - 23 0 | 0 0 0 0 - JAN-26 30600 P - - - - - | 0 0 0 4263 - 23 0 | 0 0 0 0 - JAN-26 30800 P - - - - - | 0 0 0 4442 - 23 0 | 0 0 0 0 - JAN-26 31000 P - - - - - | 0 0 0 4622 - 23 0 | 0 0 0 0 - JAN-26 31200 P - - - - - | 0 0 0 4804 - 23 0 | 0 0 0 0 - JAN-26 31400 P - - - - - | 0 0 0 4988 - 23 0 | 0 0 0 0 - JAN-26 31600 P - - - - - | 0 0 0 5172 - 23 0 | 0 0 0 0 - JAN-26 31800 P - - - - - | 0 0 0 5358 - 23 0 | 0 0 0 0 - JAN-26 32000 P - - - - - | 0 0 0 5545 - 23 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 MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10885 -173 24 0 | 0 0 0 0 0 MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10785 -173 24 0 | 0 0 0 0 0 MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10685 -173 23 0 | 0 0 0 0 0 MAR-26 16100 C 0 0 0 0 0 | 0 0 0 10585 -173 23 0 | 0 0 0 0 0 MAR-26 16200 C 0 0 0 0 0 | 0 0 0 10485 -173 23 0 | 0 0 0 0 0 MAR-26 16300 C 0 0 0 0 0 | 0 0 0 10385 -173 22 0 | 0 0 0 0 0 MAR-26 16400 C 0 0 0 0 0 | 0 0 0 10285 -173 22 0 | 0 0 0 0 0 MAR-26 16500 C 0 0 0 0 0 | 0 0 0 10186 -172 23 0 | 0 0 0 0 0 MAR-26 16600 C 0 0 0 0 0 | 0 0 0 10086 -173 23 0 | 0 0 0 0 0 MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9986 -173 23 0 | 0 0 0 0 0 MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9886 -173 22 0 | 0 0 0 0 0 MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9786 -173 22 0 | 0 0 0 0 0 MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9687 -173 23 0 | 0 0 0 0 0 MAR-26 17100 C 0 0 0 0 0 | 0 0 0 9587 -173 23 0 | 0 0 0 0 0 MAR-26 17200 C 0 0 0 0 0 | 0 0 0 9488 -172 23 0 | 0 0 0 0 0 MAR-26 17300 C 0 0 0 0 0 | 0 0 0 9388 -173 23 0 | 0 0 0 0 0 MAR-26 17400 C 0 0 0 0 0 | 0 0 0 9288 -173 22 0 | 0 0 0 0 0 MAR-26 17500 C 0 0 0 0 0 | 0 0 0 9189 -173 23 0 | 0 0 0 0 0 MAR-26 17600 C 0 0 0 0 0 | 0 0 0 9089 -173 22 0 | 0 0 0 0 0 MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8990 -173 22 0 | 0 0 0 0 0 MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8891 -172 23 0 | 0 0 0 0 0 MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8791 -173 22 0 | 0 0 0 0 0 MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8692 -173 22 0 | 0 0 0 0 0 MAR-26 18100 C 0 0 0 0 0 | 0 0 0 8593 -173 22 0 | 0 0 0 0 0 MAR-26 18200 C 0 0 0 0 0 | 0 0 0 8494 -173 22 0 | 0 0 0 0 0 MAR-26 18300 C 0 0 0 0 0 | 0 0 0 8395 -173 22 0 | 0 0 0 0 0 MAR-26 18400 C 0 0 0 0 0 | 0 0 0 8296 -173 22 0 | 0 0 0 0 0 MAR-26 18500 C 0 0 0 0 0 | 0 0 0 8197 -173 22 0 | 0 0 0 0 0 MAR-26 18600 C 0 0 0 0 0 | 0 0 0 8099 -172 22 0 | 0 0 0 0 0 MAR-26 18700 C 0 0 0 0 0 | 0 0 0 8000 -173 22 0 | 0 0 0 0 0 MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7902 -172 22 0 | 0 0 0 0 0 MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7803 -173 22 0 | 0 0 0 0 0 MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7705 -172 22 0 | 0 0 0 0 0 MAR-26 19100 C 0 0 0 0 0 | 0 0 0 7607 -172 22 0 | 0 0 0 0 0 MAR-26 19200 C 0 0 0 0 0 | 0 0 0 7509 -172 22 0 | 0 0 0 0 0 MAR-26 19300 C 0 0 0 0 0 | 0 0 0 7412 -171 22 0 | 0 0 0 0 0 MAR-26 19400 C 0 0 0 0 0 | 0 0 0 7314 -172 22 0 | 0 0 0 0 0 MAR-26 19500 C 0 0 0 0 0 | 0 0 0 7217 -171 22 0 | 0 0 0 0 0 MAR-26 19600 C 0 0 0 0 0 | 0 0 0 7119 -172 22 0 | 0 0 0 0 0 MAR-26 19700 C 0 0 0 0 0 | 0 0 0 7022 -172 22 0 | 0 0 0 0 0 MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6926 -171 22 0 | 0 0 0 0 0 MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6829 -171 22 0 | 0 0 0 0 0 MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6733 -171 22 0 | 0 0 0 0 0 MAR-26 20200 C 0 0 0 0 0 | 0 0 0 6541 -170 22 0 | 0 0 0 0 0 MAR-26 20400 C 0 0 0 0 0 | 0 0 0 6350 -170 22 0 | 0 0 0 0 0 MAR-26 20600 C 0 0 0 0 0 | 0 0 0 6160 -170 22 0 | 0 0 0 0 0 MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5972 -169 22 0 | 0 0 0 0 0 MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5785 -168 22 0 | 2255 2250 0 10 0 MAR-26 21200 C 0 0 0 0 0 | 0 0 0 5600 -167 22 0 | 0 0 0 0 0 MAR-26 21400 C 0 0 0 0 0 | 0 0 0 5416 -167 22 0 | 0 0 0 0 0 MAR-26 21600 C 0 0 0 0 0 | 0 0 0 5234 -166 22 0 | 0 0 0 0 0 MAR-26 21800 C 0 0 0 0 0 | 0 0 0 5054 -165 22 0 | 2250 2250 0 5 0 MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4876 -164 22 0 | 2155 2150 0 10 0 MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4700 -163 22 0 | 0 0 0 0 0 MAR-26 22400 C 0 0 0 0 0 | 0 0 0 4527 -161 22 0 | 0 0 0 0 0 MAR-26 22600 C 0 0 0 0 0 | 0 0 0 4356 -160 22 0 | 0 0 0 0 0 MAR-26 22800 C 0 0 0 0 0 | 0 0 0 4187 -159 21 0 | 0 0 0 0 0 MAR-26 23000 C 0 0 0 0 0 | 0 0 0 4022 -157 21 0 | 0 0 0 0 0 MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3859 -155 21 0 | 0 0 0 0 0 MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3699 -153 21 0 | 2943 2943 0 7 0 MAR-26 23600 C 0 0 0 0 0 | 0 0 0 3542 -151 21 0 | 2840 2840 0 248 0 MAR-26 23800 C 0 0 0 0 0 | 0 0 0 3388 -150 21 0 | 0 0 0 0 0 MAR-26 24000 C 0 0 0 0 0 | 0 0 0 3238 -147 21 0 | 0 0 0 0 0 MAR-26 24200 C 0 0 0 0 0 | 0 0 0 3091 -145 21 0 | 0 0 0 0 0 MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2948 -142 21 0 | 0 0 0 0 0 MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2808 -140 21 0 | 0 0 0 0 0 MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2672 -137 21 0 | 1645 1645 0 5 0 MAR-26 25000 C 0 0 0 0 0 | 0 0 0 2539 -135 21 0 | 0 0 0 0 0 MAR-26 25200 C 0 0 0 0 0 | 0 0 0 2411 -131 21 0 | 1859 1859 0 7 0 MAR-26 25400 C 0 0 0 0 0 | 0 0 0 2270 -145 21 0 | 0 0 0 0 0 MAR-26 25600 C 0 0 0 0 0 | 0 0 0 2149 -134 21 0 | 0 0 0 0 0 MAR-26 25800 C 0 0 0 0 0 | 0 0 0 2030 -134 21 0 | 1710 1710 0 1 0 MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1920 -128 21 0 | 0 0 0 0 0 MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1815 -117 21 0 | 0 0 0 0 0 MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1714 -117 21 0 | 0 0 0 0 0 MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1621 -106 21 0 | 0 0 0 0 0 MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1529 -99 21 0 | 0 0 0 0 0 MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1441 -101 21 0 | 1530 925 0 200 0 MAR-26 27200 C 0 0 0 0 0 | 0 0 0 1357 -101 21 0 | 685 685 0 7 0 MAR-26 27400 C 0 0 0 0 0 | 0 0 0 1280 -93 21 0 | 645 645 0 7 0 MAR-26 27600 C 0 0 0 0 0 | 0 0 0 1206 -88 21 0 | 0 0 0 0 0 MAR-26 27800 C 0 0 0 0 0 | 0 0 0 1137 -88 21 0 | 0 0 0 0 0 MAR-26 28000 C 0 0 0 0 0 | 0 0 0 1071 -87 21 0 | 0 0 0 0 0 MAR-26 28200 C 0 0 0 0 0 | 0 0 0 1010 -76 21 0 | 0 0 0 0 0 MAR-26 28400 C 0 0 0 0 0 | 0 0 0 955 -75 21 0 | 0 0 0 0 0 MAR-26 28600 C 0 0 0 0 0 | 0 0 0 900 -68 21 0 | 0 0 0 0 0 MAR-26 28800 C 0 0 0 0 0 | 0 0 0 848 -66 21 0 | 0 0 0 0 0 MAR-26 29000 C 0 0 0 0 0 | 0 0 0 799 -62 22 0 | 0 0 0 0 0 MAR-26 29200 C 0 0 0 0 0 | 0 0 0 751 -63 22 0 | 0 0 0 0 0 MAR-26 29400 C 0 0 0 0 0 | 0 0 0 710 -54 22 0 | 0 0 0 0 0 MAR-26 29600 C 0 0 0 0 0 | 0 0 0 669 -53 22 0 | 0 0 0 0 0 MAR-26 29800 C 0 0 0 0 0 | 0 0 0 624 -58 22 0 | 0 0 0 0 0 MAR-26 30000 C 0 0 0 0 0 | 0 0 0 593 -40 22 0 | 0 0 0 0 0 MAR-26 30200 C 0 0 0 0 0 | 0 0 0 556 -51 22 0 | 0 0 0 0 0 MAR-26 30400 C 0 0 0 0 0 | 0 0 0 506 -68 22 0 | 0 0 0 0 0 MAR-26 30600 C 0 0 0 0 0 | 0 0 0 474 -66 22 0 | 0 0 0 0 0 MAR-26 30800 C 0 0 0 0 0 | 0 0 0 444 -65 22 0 | 0 0 0 0 0 MAR-26 31000 C 0 0 0 0 0 | 0 0 0 416 -63 22 0 | 310 310 0 14 0 MAR-26 31200 C 0 0 0 0 0 | 0 0 0 389 -62 22 0 | 0 0 0 0 0 MAR-26 31400 C 0 0 0 0 0 | 0 0 0 364 -60 22 0 | 0 0 0 0 0 MAR-26 31600 C 0 0 0 0 0 | 0 0 0 341 -58 22 0 | 0 0 0 0 0 MAR-26 31800 C 0 0 0 0 0 | 0 0 0 319 -57 22 0 | 0 0 0 0 0 MAR-26 32000 C 0 0 0 0 0 | 0 0 0 299 -55 22 0 | 0 0 0 0 0 MAR-26 32200 C 0 0 0 0 0 | 0 0 0 279 -54 22 0 | 0 0 0 0 0 MAR-26 32400 C 0 0 0 0 0 | 0 0 0 261 -53 22 0 | 0 0 0 0 0 TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 521 0 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 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 22 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 0 21 0 | 0 0 0 0 0 MAR-26 17500 P 0 0 0 0 0 | 0 0 0 3 0 21 0 | 0 0 0 0 0 MAR-26 17600 P 0 0 0 0 0 | 0 0 0 4 0 22 0 | 0 0 0 0 0 MAR-26 17700 P 0 0 0 0 0 | 0 0 0 5 0 22 0 | 0 0 0 0 0 MAR-26 17800 P 0 0 0 0 0 | 0 0 0 6 0 22 0 | 0 0 0 0 0 MAR-26 17900 P 0 0 0 0 0 | 0 0 0 7 0 22 0 | 0 0 0 0 0 MAR-26 18000 P 0 0 0 0 0 | 0 0 0 8 0 22 0 | 800 800 0 10 0 MAR-26 18100 P 0 0 0 0 0 | 0 0 0 9 0 22 0 | 0 0 0 0 0 MAR-26 18200 P 0 0 0 0 0 | 0 0 0 10 0 22 0 | 0 0 0 0 0 MAR-26 18300 P 0 0 0 0 0 | 0 0 0 11 0 22 0 | 0 0 0 0 0 MAR-26 18400 P 0 0 0 0 0 | 0 0 0 12 0 22 0 | 0 0 0 0 0 MAR-26 18500 P 0 0 0 0 0 | 0 0 0 13 0 22 0 | 0 0 0 0 0 MAR-26 18600 P 0 0 0 0 0 | 0 0 0 15 +1 22 0 | 0 0 0 0 0 MAR-26 18700 P 0 0 0 0 0 | 0 0 0 16 0 22 0 | 0 0 0 0 0 MAR-26 18800 P 0 0 0 0 0 | 0 0 0 18 +1 22 0 | 0 0 0 0 0 MAR-26 18900 P 0 0 0 0 0 | 0 0 0 19 0 22 0 | 0 0 0 0 0 MAR-26 19000 P 0 0 0 0 0 | 0 0 0 21 +1 22 0 | 0 0 0 0 0 MAR-26 19100 P 0 0 0 0 0 | 0 0 0 23 +1 22 0 | 0 0 0 0 0 MAR-26 19200 P 0 0 0 0 0 | 0 0 0 25 +1 22 0 | 0 0 0 0 0 MAR-26 19300 P 0 0 0 0 0 | 0 0 0 28 +2 22 0 | 0 0 0 0 0 MAR-26 19400 P 0 0 0 0 0 | 0 0 0 30 +1 22 0 | 0 0 0 0 0 MAR-26 19500 P 0 0 0 0 0 | 0 0 0 33 +2 22 0 | 0 0 0 0 0 MAR-26 19600 P 0 0 0 0 0 | 0 0 0 35 +1 22 0 | 0 0 0 0 0 MAR-26 19700 P 0 0 0 0 0 | 0 0 0 38 +1 22 0 | 0 0 0 0 0 MAR-26 19800 P 0 0 0 0 0 | 0 0 0 42 +2 22 0 | 0 0 0 0 0 MAR-26 19900 P 0 0 0 0 0 | 0 0 0 45 +2 22 0 | 0 0 0 0 0 MAR-26 20000 P 0 0 0 0 0 | 0 0 0 49 +2 22 0 | 0 0 0 0 0 MAR-26 20200 P 0 0 0 0 0 | 0 0 0 57 +3 22 0 | 0 0 0 0 0 MAR-26 20400 P 0 0 0 0 0 | 0 0 0 66 +3 22 0 | 0 0 0 0 0 MAR-26 20600 P 0 0 0 0 0 | 0 0 0 76 +3 22 0 | 0 0 0 0 0 MAR-26 20800 P 0 0 0 0 0 | 0 0 0 88 +4 22 0 | 0 0 0 0 0 MAR-26 21000 P 0 0 0 0 0 | 0 0 0 101 +5 22 0 | 0 0 0 0 0 MAR-26 21200 P 0 0 0 0 0 | 0 0 0 116 +6 22 0 | 0 0 0 0 0 MAR-26 21400 P 0 0 0 0 0 | 0 0 0 132 +6 22 0 | 0 0 0 0 0 MAR-26 21600 P 0 0 0 0 0 | 0 0 0 150 +7 22 0 | 0 0 0 300 0 MAR-26 21800 P 0 0 0 0 0 | 0 0 0 170 +8 22 0 | 0 0 0 0 0 MAR-26 22000 P 0 0 0 0 0 | 0 0 0 192 +9 22 0 | 0 0 0 200 0 MAR-26 22200 P 0 0 0 0 0 | 0 0 0 216 +10 22 0 | 0 0 0 0 0 MAR-26 22400 P 0 0 0 0 0 | 0 0 0 243 +12 22 0 | 0 0 0 0 0 MAR-26 22600 P 0 0 0 0 0 | 0 0 0 272 +13 22 0 | 0 0 0 0 0 MAR-26 22800 P 0 0 0 0 0 | 0 0 0 303 +14 21 0 | 0 0 0 0 0 MAR-26 23000 P 0 0 0 0 0 | 0 0 0 338 +16 21 0 | 0 0 0 0 0 MAR-26 23200 P 0 0 0 0 0 | 0 0 0 375 +18 21 0 | 0 0 0 0 0 MAR-26 23400 P 0 0 0 0 0 | 0 0 0 415 +20 21 0 | 1029 1029 0 7 0 MAR-26 23600 P 0 0 0 0 0 | 0 0 0 472 +36 22 0 | 0 0 0 241 0 MAR-26 23800 P 0 0 0 0 0 | 0 0 0 519 +24 22 0 | 0 0 0 0 0 MAR-26 24000 P 0 0 0 0 0 | 0 0 0 564 +20 21 0 | 0 0 0 300 0 MAR-26 24200 P 0 0 0 0 0 | 0 0 0 616 +20 21 0 | 0 0 0 0 0 MAR-26 24400 P 0 0 0 0 0 | 0 0 0 668 +20 21 0 | 0 0 0 0 0 MAR-26 24600 P 0 0 0 0 0 | 0 0 0 719 +17 21 0 | 0 0 0 0 0 MAR-26 24800 P 0 0 0 0 0 | 0 0 0 779 +25 21 0 | 0 0 0 0 0 MAR-26 25000 P 0 0 0 0 0 | 0 0 0 845 +26 21 0 | 0 0 0 0 0 MAR-26 25200 P 0 0 0 0 0 | 0 0 0 913 +31 21 0 | 0 0 0 0 0 MAR-26 25400 P 0 0 0 0 0 | 0 0 0 988 +33 21 0 | 0 0 0 0 0 MAR-26 25600 P 0 0 0 0 0 | 0 0 0 1068 +40 21 0 | 0 0 0 0 0 MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1153 +43 21 0 | 0 0 0 0 0 MAR-26 26000 P 0 0 0 0 0 | 0 0 0 1242 +46 21 0 | 0 0 0 0 0 MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1335 +47 21 0 | 0 0 0 0 0 MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1434 +50 21 0 | 0 0 0 0 0 MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1538 +57 21 0 | 0 0 0 0 0 MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1645 +68 21 0 | 0 0 0 0 0 MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1749 +56 21 0 | 0 0 0 0 0 MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1862 +58 21 0 | 0 0 0 0 0 MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1985 +57 21 0 | 0 0 0 0 0 MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2130 +83 21 0 | 0 0 0 0 0 MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2260 +83 21 0 | 0 0 0 0 0 MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2393 +85 21 0 | 0 0 0 0 0 MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2530 +87 21 0 | 0 0 0 0 0 MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2669 +88 21 0 | 0 0 0 0 0 MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2813 +91 21 0 | 0 0 0 0 0 MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2959 +92 21 0 | 0 0 0 0 0 MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3108 +94 21 0 | 0 0 0 0 0 MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3259 +95 22 0 | 0 0 0 0 0 MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3414 +97 22 0 | 0 0 0 0 0 MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3571 +99 22 0 | 0 0 0 0 0 MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3730 +100 22 0 | 0 0 0 0 0 MAR-26 30000 P 0 0 0 0 0 | 0 0 0 3892 +102 22 0 | 0 0 0 0 0 MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4056 +104 22 0 | 0 0 0 0 0 MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4222 +105 22 0 | 0 0 0 0 0 MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4390 +107 22 0 | 0 0 0 0 0 MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4560 +108 22 0 | 0 0 0 0 0 MAR-26 31000 P 0 0 0 0 0 | 0 0 0 4732 +110 22 0 | 0 0 0 0 0 MAR-26 31200 P 0 0 0 0 0 | 0 0 0 4905 +111 22 0 | 0 0 0 0 0 MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5080 +113 22 0 | 0 0 0 0 0 MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5257 +115 22 0 | 0 0 0 0 0 MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5435 +116 22 0 | 0 0 0 0 0 MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5615 +118 22 0 | 0 0 0 0 0 MAR-26 32200 P 0 0 0 0 0 | 0 0 0 5795 +119 22 0 | 0 0 0 0 0 MAR-26 32400 P 0 0 0 0 0 | 0 0 0 5977 +120 22 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1058 0 | MONTH PUT/CALL RATIO --------- | MONTH TOTAL 0 1579 0 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI JUN-26 12000 C 0 0 0 0 0 | 0 0 0 14522 -167 0 0 | 0 0 0 0 0 JUN-26 12200 C 0 0 0 0 0 | 0 0 0 14322 -167 0 0 | 0 0 0 0 0 JUN-26 12400 C 0 0 0 0 0 | 0 0 0 14122 -167 0 0 | 0 0 0 0 0 JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13922 -167 0 0 | 0 0 0 0 0 JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13722 -167 0 0 | 0 0 0 0 0 JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13522 -167 0 0 | 0 0 0 0 0 JUN-26 13200 C 0 0 0 0 0 | 0 0 0 13322 -167 0 0 | 0 0 0 0 0 JUN-26 13400 C 0 0 0 0 0 | 0 0 0 13122 -167 0 0 | 0 0 0 0 0 JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12922 -167 0 0 | 0 0 0 0 0 JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12722 -167 0 0 | 0 0 0 0 0 JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12523 -166 23 0 | 0 0 0 0 0 JUN-26 14200 C 0 0 0 0 0 | 0 0 0 12323 -167 23 0 | 0 0 0 0 0 JUN-26 14400 C 0 0 0 0 0 | 0 0 0 12123 -167 22 0 | 0 0 0 0 0 JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11923 -167 22 0 | 0 0 0 0 0 JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11723 -167 21 0 | 0 0 0 0 0 JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11524 -167 22 0 | 0 0 0 0 0 JUN-26 15200 C 0 0 0 0 0 | 0 0 0 11324 -167 22 0 | 0 0 0 0 0 JUN-26 15400 C 0 0 0 0 0 | 0 0 0 11125 -167 22 0 | 0 0 0 0 0 JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10926 -166 22 0 | 0 0 0 0 0 JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10726 -167 22 0 | 0 0 0 0 0 JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10527 -167 22 0 | 0 0 0 0 0 JUN-26 16200 C 0 0 0 0 0 | 0 0 0 10329 -166 22 0 | 0 0 0 0 0 JUN-26 16400 C 0 0 0 0 0 | 0 0 0 10130 -167 22 0 | 0 0 0 0 0 JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9932 -167 22 0 | 0 0 0 0 0 JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9734 -166 22 0 | 0 0 0 0 0 JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9536 -167 22 0 | 0 0 0 0 0 JUN-26 17200 C 0 0 0 0 0 | 0 0 0 9339 -166 22 0 | 0 0 0 0 0 JUN-26 17400 C 0 0 0 0 0 | 0 0 0 9142 -166 22 0 | 0 0 0 0 0 JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8946 -166 22 0 | 0 0 0 0 0 JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8750 -166 22 0 | 0 0 0 0 0 JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8555 -166 22 0 | 0 0 0 0 0 JUN-26 18200 C 0 0 0 0 0 | 0 0 0 8360 -166 22 0 | 0 0 0 0 0 JUN-26 18300 C 0 0 0 0 0 | 0 0 0 8263 -166 22 0 | 0 0 0 0 0 JUN-26 18400 C 0 0 0 0 0 | 0 0 0 8166 -166 22 0 | 0 0 0 0 0 JUN-26 18500 C 0 0 0 0 0 | 0 0 0 8070 -165 22 0 | 0 0 0 0 0 JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7974 -165 22 0 | 0 0 0 0 0 JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7877 -165 22 0 | 0 0 0 0 0 JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7781 -165 22 0 | 0 0 0 0 0 JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7686 -165 22 0 | 0 0 0 0 0 JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7590 -165 22 0 | 0 0 0 0 0 JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7495 -165 22 0 | 0 0 0 0 0 JUN-26 19200 C 0 0 0 0 0 | 0 0 0 7400 -165 22 0 | 0 0 0 0 0 JUN-26 19300 C 0 0 0 0 0 | 0 0 0 7306 -164 22 0 | 0 0 0 0 0 JUN-26 19400 C 0 0 0 0 0 | 0 0 0 7211 -164 22 0 | 0 0 0 0 0 JUN-26 19500 C 0 0 0 0 0 | 0 0 0 7117 -164 22 0 | 0 0 0 0 0 JUN-26 19600 C 0 0 0 0 0 | 0 0 0 7024 -163 22 0 | 0 0 0 0 0 JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6930 -163 22 0 | 0 0 0 0 0 JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6837 -163 22 0 | 0 0 0 0 0 JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6745 -162 22 0 | 0 0 0 0 0 JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6652 -163 22 0 | 0 0 0 0 0 JUN-26 20200 C 0 0 0 0 0 | 0 0 0 6469 -162 22 0 | 0 0 0 0 0 JUN-26 20400 C 0 0 0 0 0 | 0 0 0 6287 -161 22 0 | 0 0 0 0 0 JUN-26 20600 C 0 0 0 0 0 | 0 0 0 6107 -160 22 0 | 0 0 0 0 0 JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5929 -159 21 0 | 0 0 0 0 0 JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5752 -159 21 0 | 0 0 0 0 0 JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5578 -157 21 0 | 0 0 0 0 0 JUN-26 21400 C 0 0 0 0 0 | 0 0 0 5405 -157 21 0 | 0 0 0 0 0 JUN-26 21600 C 0 0 0 0 0 | 0 0 0 5235 -156 21 0 | 0 0 0 0 0 JUN-26 21800 C 0 0 0 0 0 | 0 0 0 5067 -155 21 0 | 0 0 0 0 0 JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4902 -153 21 0 | 0 0 0 0 0 JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4739 -151 21 0 | 0 0 0 0 0 JUN-26 22400 C 0 0 0 0 0 | 0 0 0 4578 -150 21 0 | 0 0 0 0 0 JUN-26 22600 C 0 0 0 0 0 | 0 0 0 4420 -149 21 0 | 0 0 0 0 0 JUN-26 22800 C 0 0 0 0 0 | 0 0 0 4265 -147 21 0 | 0 0 0 0 0 JUN-26 23000 C 0 0 0 0 0 | 0 0 0 4113 -146 21 0 | 0 0 0 0 0 JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3963 -144 21 0 | 0 0 0 0 0 JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3817 -142 21 0 | 0 0 0 0 0 JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3673 -141 21 0 | 0 0 0 0 0 JUN-26 23800 C 0 0 0 0 0 | 0 0 0 3533 -138 21 0 | 0 0 0 0 0 JUN-26 24000 C 0 0 0 0 0 | 0 0 0 3395 -137 21 0 | 0 0 0 1000 0 JUN-26 24200 C 0 0 0 0 0 | 0 0 0 3261 -135 21 0 | 0 0 0 0 0 JUN-26 24400 C 0 0 0 0 0 | 0 0 0 3130 -132 21 0 | 0 0 0 0 0 JUN-26 24600 C 0 0 0 0 0 | 0 0 0 3002 -130 21 0 | 0 0 0 0 0 JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2878 -128 21 0 | 2065 2065 0 7 0 JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2756 -126 21 0 | 0 0 0 0 0 JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2639 -123 21 0 | 0 0 0 0 0 JUN-26 25400 C 0 0 0 0 0 | 0 0 0 2554 -91 21 0 | 1728 1728 0 2 0 JUN-26 25600 C 0 0 0 0 0 | 0 0 0 2440 -99 21 0 | 0 0 0 0 0 JUN-26 25800 C 0 0 0 0 0 | 0 0 0 2330 -98 21 0 | 0 0 0 0 0 JUN-26 26000 C 0 0 0 0 0 | 0 0 0 2227 -93 21 0 | 0 0 0 0 0 JUN-26 26200 C 0 0 0 0 0 | 0 0 0 2128 -109 21 0 | 1415 1415 0 1 0 JUN-26 26400 C 0 0 0 0 0 | 0 0 0 2024 -117 21 0 | 0 0 0 899 0 JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1939 -96 21 0 | 1278 1278 0 1 0 JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1843 -103 21 0 | 0 0 0 0 0 JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1760 -97 21 0 | 1680 1680 0 250 0 JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1690 -87 21 0 | 0 0 0 0 0 JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1606 -85 21 0 | 0 0 0 0 0 JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1537 -73 21 0 | 1753 1753 0 7 0 JUN-26 27800 C 0 0 0 0 0 | 1438 1438 1438 1449 -93 21 7 | 1438 1438 7 7 +7 JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1387 -85 21 0 | 0 0 0 1700 0 JUN-26 28200 C 0 0 0 0 0 | 0 0 0 1332 -67 22 0 | 0 0 0 0 0 JUN-26 28400 C 0 0 0 0 0 | 0 0 0 1242 -98 21 0 | 0 0 0 0 0 JUN-26 28600 C 0 0 0 0 0 | 0 0 0 1215 -33 22 0 | 0 0 0 0 0 JUN-26 28800 C 0 0 0 0 0 | 0 0 0 1158 -23 22 0 | 0 0 0 0 0 JUN-26 29000 C 0 0 0 0 0 | 0 0 0 1104 -18 22 0 | 0 0 0 0 0 JUN-26 29200 C 0 0 0 0 0 | 0 0 0 1053 -13 22 0 | 0 0 0 0 0 JUN-26 29400 C 0 0 0 0 0 | 0 0 0 1002 -10 22 0 | 0 0 0 0 0 JUN-26 29600 C 0 0 0 0 0 | 0 0 0 955 -6 22 0 | 0 0 0 0 0 JUN-26 29800 C 0 0 0 0 0 | 0 0 0 911 -1 22 0 | 0 0 0 0 0 JUN-26 30000 C 0 0 0 0 0 | 0 0 0 868 +3 22 0 | 0 0 0 0 0 JUN-26 30200 C 0 0 0 0 0 | 0 0 0 828 +8 22 0 | 0 0 0 0 0 JUN-26 30400 C 0 0 0 0 0 | 0 0 0 789 +12 22 0 | 0 0 0 0 0 JUN-26 30600 C 0 0 0 0 0 | 0 0 0 739 +2 22 0 | 0 0 0 0 0 JUN-26 30800 C 0 0 0 0 0 | 0 0 0 704 +6 22 0 | 0 0 0 0 0 JUN-26 31000 C 0 0 0 0 0 | 0 0 0 671 +10 22 0 | 0 0 0 0 0 JUN-26 31200 C 0 0 0 0 0 | 0 0 0 639 +13 22 0 | 0 0 0 0 0 JUN-26 31400 C 0 0 0 0 0 | 0 0 0 608 +16 22 0 | 0 0 0 0 0 JUN-26 31600 C 0 0 0 0 0 | 0 0 0 580 +20 22 0 | 0 0 0 0 0 JUN-26 31800 C 0 0 0 0 0 | 0 0 0 552 +22 22 0 | 0 0 0 0 0 JUN-26 32000 C 0 0 0 0 0 | 0 0 0 526 +25 23 0 | 0 0 0 1000 0 JUN-26 32200 C 0 0 0 0 0 | 0 0 0 501 +27 23 0 | 0 0 0 0 0 JUN-26 32400 C 0 0 0 0 0 | 0 0 0 477 +29 23 0 | 0 0 0 0 0 JUN-26 32800 C 0 0 0 0 0 | 0 0 0 433 +33 23 0 | 0 0 0 0 0 JUN-26 33200 C 0 0 0 0 0 | 0 0 0 393 +36 23 0 | 0 0 0 0 0 JUN-26 33600 C 0 0 0 0 0 | 0 0 0 356 +38 23 0 | 0 0 0 0 0 JUN-26 34000 C 0 0 0 0 0 | 0 0 0 324 +41 23 0 | 311 311 0 50 0 JUN-26 34400 C 0 0 0 0 0 | 0 0 0 294 +42 23 0 | 0 0 0 0 0 JUN-26 34800 C 0 0 0 0 0 | 0 0 0 267 +43 23 0 | 0 0 0 0 0 JUN-26 35200 C 0 0 0 0 0 | 0 0 0 243 +44 23 0 | 0 0 0 0 0 TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 4924 +7 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI 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 25 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 21 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 0 20 0 | 0 0 0 0 0 JUN-26 15400 P 0 0 0 0 0 | 0 0 0 2 0 21 0 | 0 0 0 0 0 JUN-26 15600 P 0 0 0 0 0 | 0 0 0 3 0 22 0 | 0 0 0 0 0 JUN-26 15800 P 0 0 0 0 0 | 0 0 0 4 0 22 0 | 0 0 0 0 0 JUN-26 16000 P 0 0 0 0 0 | 0 0 0 5 0 22 0 | 0 0 0 0 0 JUN-26 16200 P 0 0 0 0 0 | 0 0 0 7 +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 12 +1 22 0 | 0 0 0 0 0 JUN-26 17000 P 0 0 0 0 0 | 0 0 0 14 0 22 0 | 0 0 0 0 0 JUN-26 17200 P 0 0 0 0 0 | 0 0 0 17 +1 22 0 | 0 0 0 0 0 JUN-26 17400 P 0 0 0 0 0 | 0 0 0 20 +1 22 0 | 0 0 0 0 0 JUN-26 17600 P 0 0 0 0 0 | 0 0 0 24 +1 22 0 | 0 0 0 0 0 JUN-26 17800 P 0 0 0 0 0 | 0 0 0 28 +1 22 0 | 0 0 0 0 0 JUN-26 18000 P 0 0 0 0 0 | 0 0 0 33 +1 22 0 | 0 0 0 0 0 JUN-26 18200 P 0 0 0 0 0 | 0 0 0 38 +1 22 0 | 0 0 0 0 0 JUN-26 18300 P 0 0 0 0 0 | 0 0 0 41 +1 22 0 | 0 0 0 0 0 JUN-26 18400 P 0 0 0 0 0 | 0 0 0 44 +1 22 0 | 0 0 0 0 0 JUN-26 18500 P 0 0 0 0 0 | 0 0 0 48 +2 22 0 | 0 0 0 0 0 JUN-26 18600 P 0 0 0 0 0 | 0 0 0 52 +2 22 0 | 0 0 0 0 0 JUN-26 18700 P 0 0 0 0 0 | 0 0 0 55 +2 22 0 | 0 0 0 0 0 JUN-26 18800 P 0 0 0 0 0 | 0 0 0 59 +2 22 0 | 0 0 0 0 0 JUN-26 18900 P 0 0 0 0 0 | 0 0 0 64 +2 22 0 | 0 0 0 0 0 JUN-26 19000 P 0 0 0 0 0 | 0 0 0 68 +2 22 0 | 0 0 0 0 0 JUN-26 19100 P 0 0 0 0 0 | 0 0 0 73 +2 22 0 | 0 0 0 0 0 JUN-26 19200 P 0 0 0 0 0 | 0 0 0 78 +2 22 0 | 0 0 0 0 0 JUN-26 19300 P 0 0 0 0 0 | 0 0 0 84 +3 22 0 | 0 0 0 0 0 JUN-26 19400 P 0 0 0 0 0 | 0 0 0 89 +3 22 0 | 0 0 0 0 0 JUN-26 19500 P 0 0 0 0 0 | 0 0 0 95 +3 22 0 | 0 0 0 0 0 JUN-26 19600 P 0 0 0 0 0 | 0 0 0 102 +4 22 0 | 0 0 0 0 0 JUN-26 19700 P 0 0 0 0 0 | 0 0 0 108 +4 22 0 | 0 0 0 0 0 JUN-26 19800 P 0 0 0 0 0 | 0 0 0 115 +4 22 0 | 0 0 0 0 0 JUN-26 19900 P 0 0 0 0 0 | 0 0 0 123 +5 22 0 | 0 0 0 0 0 JUN-26 20000 P 0 0 0 0 0 | 0 0 0 130 +4 22 0 | 0 0 0 1750 0 JUN-26 20200 P 0 0 0 0 0 | 0 0 0 147 +5 22 0 | 0 0 0 0 0 JUN-26 20400 P 0 0 0 0 0 | 0 0 0 165 +6 22 0 | 0 0 0 0 0 JUN-26 20600 P 0 0 0 0 0 | 0 0 0 185 +7 22 0 | 0 0 0 0 0 JUN-26 20800 P 0 0 0 0 0 | 0 0 0 207 +8 21 0 | 0 0 0 0 0 JUN-26 21000 P 0 0 0 0 0 | 0 0 0 230 +8 21 0 | 0 0 0 0 0 JUN-26 21200 P 0 0 0 0 0 | 0 0 0 256 +10 21 0 | 0 0 0 0 0 JUN-26 21400 P 0 0 0 0 0 | 0 0 0 283 +10 21 0 | 0 0 0 0 0 JUN-26 21600 P 0 0 0 0 0 | 0 0 0 313 +11 21 0 | 0 0 0 250 0 JUN-26 21800 P 0 0 0 0 0 | 0 0 0 345 +12 21 0 | 0 0 0 0 0 JUN-26 22000 P 0 0 0 0 0 | 0 0 0 380 +14 21 0 | 0 0 0 1149 0 JUN-26 22200 P 0 0 0 0 0 | 0 0 0 417 +16 21 0 | 0 0 0 0 0 JUN-26 22400 P 0 0 0 0 0 | 0 0 0 456 +17 21 0 | 0 0 0 0 0 JUN-26 22600 P 0 0 0 0 0 | 0 0 0 498 +18 21 0 | 0 0 0 0 0 JUN-26 22800 P 0 0 0 0 0 | 0 0 0 543 +20 21 0 | 0 0 0 0 0 JUN-26 23000 P 0 0 0 0 0 | 0 0 0 591 +21 21 0 | 0 0 0 950 0 JUN-26 23200 P 0 0 0 0 0 | 0 0 0 641 +23 21 0 | 0 0 0 0 0 JUN-26 23400 P 0 0 0 0 0 | 0 0 0 695 +25 21 0 | 0 0 0 0 0 JUN-26 23600 P 0 0 0 0 0 | 0 0 0 751 +26 21 0 | 0 0 0 0 0 JUN-26 23800 P 0 0 0 0 0 | 0 0 0 805 +23 21 0 | 0 0 0 0 0 JUN-26 24000 P 0 0 0 0 0 | 0 0 0 862 +19 21 0 | 0 0 0 0 0 JUN-26 24200 P 0 0 0 0 0 | 0 0 0 922 +15 21 0 | 0 0 0 0 0 JUN-26 24400 P 0 0 0 0 0 | 0 0 0 988 +15 21 0 | 0 0 0 0 0 JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1055 +26 21 0 | 0 0 0 0 0 JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1127 +19 21 0 | 0 0 0 0 0 JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1201 +19 21 0 | 0 0 0 0 0 JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1279 +27 21 0 | 0 0 0 0 0 JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1363 +37 21 0 | 0 0 0 0 0 JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1450 +33 21 0 | 0 0 0 0 0 JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1543 +30 21 0 | 0 0 0 0 0 JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1637 +32 21 0 | 0 0 0 0 0 JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1737 +46 21 0 | 0 0 0 0 0 JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1841 +47 21 0 | 0 0 0 0 0 JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1950 +52 21 0 | 0 0 0 0 0 JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2037 +32 20 0 | 0 0 0 0 0 JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2178 +91 21 0 | 0 0 0 0 0 JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2276 +43 20 0 | 0 0 0 0 0 JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2398 +45 20 0 | 0 0 0 0 0 JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2593 +117 21 0 | 0 0 0 0 0 JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2724 +99 21 0 | 0 0 0 0 0 JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2858 +105 21 0 | 0 0 0 0 0 JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2995 +111 21 0 | 0 0 0 0 0 JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3134 +117 21 0 | 0 0 0 0 0 JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3276 +123 22 0 | 0 0 0 0 0 JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3420 +128 22 0 | 0 0 0 0 0 JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3567 +134 22 0 | 0 0 0 0 0 JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3716 +139 22 0 | 0 0 0 0 0 JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3867 +144 22 0 | 0 0 0 0 0 JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4020 +148 22 0 | 0 0 0 0 0 JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4176 +153 22 0 | 0 0 0 0 0 JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4333 +157 22 0 | 0 0 0 0 0 JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4493 +162 22 0 | 0 0 0 0 0 JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4654 +166 22 0 | 0 0 0 0 0 JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4817 +169 22 0 | 0 0 0 0 0 JUN-26 30800 P 0 0 0 0 0 | 0 0 0 4982 +173 22 0 | 0 0 0 0 0 JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5149 +177 22 0 | 0 0 0 0 0 JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5317 +180 22 0 | 0 0 0 0 0 JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5486 +183 22 0 | 0 0 0 0 0 JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5658 +187 22 0 | 0 0 0 0 0 JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5830 +189 22 0 | 0 0 0 0 0 JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6004 +192 23 0 | 0 0 0 0 0 JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6179 +194 23 0 | 0 0 0 0 0 JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6355 +196 23 0 | 0 0 0 0 0 JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6711 +200 23 0 | 0 0 0 0 0 JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7071 +203 23 0 | 0 0 0 0 0 JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7434 +205 23 0 | 0 0 0 0 0 JUN-26 34000 P 0 0 0 0 0 | 0 0 0 7802 +208 23 0 | 0 0 0 0 0 JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8172 +209 23 0 | 0 0 0 0 0 JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8545 +210 23 0 | 0 0 0 0 0 JUN-26 35200 P 0 0 0 0 0 | 0 0 0 8921 +211 23 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4599 0 | MONTH PUT/CALL RATIO 0.00 | MONTH TOTAL 7 9523 +7 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI SEP-26 19900 C 0 0 0 0 0 | 0 0 0 6695 -209 20 0 | 0 0 0 0 0 SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6606 -210 20 0 | 0 0 0 0 0 SEP-26 20200 C 0 0 0 0 0 | 0 0 0 6429 -211 20 0 | 0 0 0 0 0 SEP-26 20400 C 0 0 0 0 0 | 0 0 0 6255 -212 20 0 | 0 0 0 0 0 SEP-26 20600 C 0 0 0 0 0 | 0 0 0 6082 -213 20 0 | 0 0 0 0 0 SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5912 -213 20 0 | 0 0 0 0 0 SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5744 -213 20 0 | 0 0 0 0 0 SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5578 -213 21 0 | 0 0 0 0 0 SEP-26 21400 C 0 0 0 0 0 | 0 0 0 5415 -212 21 0 | 0 0 0 0 0 SEP-26 21600 C 0 0 0 0 0 | 0 0 0 5254 -211 21 0 | 0 0 0 0 0 SEP-26 21800 C 0 0 0 0 0 | 0 0 0 5096 -210 21 0 | 0 0 0 0 0 SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4940 -209 21 0 | 0 0 0 0 0 SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4787 -208 21 0 | 0 0 0 0 0 SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4637 -205 21 0 | 0 0 0 0 0 SEP-26 22600 C 0 0 0 0 0 | 0 0 0 4490 -203 21 0 | 0 0 0 0 0 SEP-26 22800 C 0 0 0 0 0 | 0 0 0 4345 -201 21 0 | 0 0 0 0 0 SEP-26 23000 C 0 0 0 0 0 | 0 0 0 4203 -198 21 0 | 0 0 0 0 0 SEP-26 23200 C 0 0 0 0 0 | 0 0 0 4065 -194 21 0 | 0 0 0 0 0 SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3929 -191 21 0 | 0 0 0 0 0 SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3796 -188 21 0 | 0 0 0 0 0 SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3666 -184 21 0 | 0 0 0 0 0 SEP-26 24000 C 0 0 0 0 0 | 0 0 0 3540 -179 21 0 | 0 0 0 0 0 SEP-26 24200 C 0 0 0 0 0 | 0 0 0 3416 -174 21 0 | 0 0 0 0 0 SEP-26 24400 C 0 0 0 0 0 | 0 0 0 3295 -170 21 0 | 0 0 0 0 0 SEP-26 24600 C 0 0 0 0 0 | 0 0 0 3178 -164 21 0 | 0 0 0 0 0 SEP-26 24800 C 0 0 0 0 0 | 0 0 0 3063 -159 21 0 | 0 0 0 0 0 SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2952 -153 21 0 | 0 0 0 0 0 SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2843 -148 21 0 | 0 0 0 0 0 SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2820 -60 22 0 | 0 0 0 0 0 SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2714 -94 22 0 | 0 0 0 0 0 SEP-26 25800 C 0 0 0 0 0 | 0 0 0 2610 -91 22 0 | 0 0 0 0 0 SEP-26 26000 C 0 0 0 0 0 | 0 0 0 2508 -86 22 0 | 0 0 0 0 0 SEP-26 26200 C 0 0 0 0 0 | 0 0 0 2414 -89 22 0 | 0 0 0 0 0 SEP-26 26400 C 0 0 0 0 0 | 0 0 0 2320 -97 22 0 | 0 0 0 0 0 SEP-26 26600 C 0 0 0 0 0 | 0 0 0 2231 -101 22 0 | 0 0 0 0 0 SEP-26 26800 C 0 0 0 0 0 | 0 0 0 2147 -89 22 0 | 0 0 0 0 0 SEP-26 27000 C 0 0 0 0 0 | 0 0 0 2063 -81 22 0 | 0 0 0 0 0 SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1985 -88 22 0 | 0 0 0 0 0 SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1907 -77 22 0 | 0 0 0 0 0 SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1832 -75 22 0 | 0 0 0 0 0 SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1750 -80 22 0 | 0 0 0 0 0 SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1680 -79 22 0 | 0 0 0 0 0 SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1614 -76 22 0 | 0 0 0 0 0 SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1550 -74 22 0 | 0 0 0 0 0 SEP-26 28600 C 0 0 0 0 0 | 0 0 0 1453 -60 21 0 | 0 0 0 0 0 SEP-26 28800 C 0 0 0 0 0 | 0 0 0 1394 -57 22 0 | 0 0 0 0 0 SEP-26 29000 C 0 0 0 0 0 | 0 0 0 1338 -53 22 0 | 0 0 0 0 0 SEP-26 29200 C 0 0 0 0 0 | 0 0 0 1284 -49 22 0 | 0 0 0 0 0 SEP-26 29400 C 0 0 0 0 0 | 0 0 0 1232 -45 22 0 | 0 0 0 0 0 SEP-26 29600 C 0 0 0 0 0 | 0 0 0 1182 -41 22 0 | 0 0 0 0 0 SEP-26 29800 C 0 0 0 0 0 | 0 0 0 1134 -38 22 0 | 0 0 0 0 0 SEP-26 30000 C 0 0 0 0 0 | 0 0 0 1087 -35 22 0 | 0 0 0 0 0 SEP-26 30200 C 0 0 0 0 0 | 0 0 0 1043 -31 22 0 | 0 0 0 0 0 SEP-26 30400 C 0 0 0 0 0 | 0 0 0 1000 -28 22 0 | 0 0 0 0 0 SEP-26 30600 C 0 0 0 0 0 | 0 0 0 959 -25 22 0 | 0 0 0 0 0 SEP-26 30800 C 0 0 0 0 0 | 0 0 0 919 -22 22 0 | 0 0 0 0 0 SEP-26 31000 C 0 0 0 0 0 | 0 0 0 881 -19 22 0 | 0 0 0 0 0 SEP-26 31200 C 0 0 0 0 0 | 0 0 0 845 -16 22 0 | 0 0 0 0 0 SEP-26 31400 C 0 0 0 0 0 | 0 0 0 810 -13 22 0 | 0 0 0 0 0 SEP-26 31600 C 0 0 0 0 0 | 0 0 0 777 -10 22 0 | 0 0 0 0 0 SEP-26 31800 C 0 0 0 0 0 | 0 0 0 744 -9 22 0 | 0 0 0 0 0 SEP-26 32000 C 0 0 0 0 0 | 0 0 0 713 -6 22 0 | 0 0 0 0 0 SEP-26 32200 C 0 0 0 0 0 | 0 0 0 684 -4 22 0 | 0 0 0 0 0 SEP-26 32400 C 0 0 0 0 0 | 0 0 0 655 -2 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 0 189 -43 20 0 | 0 0 0 0 0 SEP-26 20000 P 0 0 0 0 0 | 0 0 0 200 -44 20 0 | 0 0 0 0 0 SEP-26 20200 P 0 0 0 0 0 | 0 0 0 223 -45 20 0 | 0 0 0 0 0 SEP-26 20400 P 0 0 0 0 0 | 0 0 0 249 -46 20 0 | 0 0 0 0 0 SEP-26 20600 P 0 0 0 0 0 | 0 0 0 276 -47 20 0 | 0 0 0 0 0 SEP-26 20800 P 0 0 0 0 0 | 0 0 0 306 -47 20 0 | 0 0 0 0 0 SEP-26 21000 P 0 0 0 0 0 | 0 0 0 338 -47 20 0 | 0 0 0 0 0 SEP-26 21200 P 0 0 0 0 0 | 0 0 0 372 -47 21 0 | 0 0 0 0 0 SEP-26 21400 P 0 0 0 0 0 | 0 0 0 409 -46 21 0 | 0 0 0 0 0 SEP-26 21600 P 0 0 0 0 0 | 0 0 0 448 -45 21 0 | 0 0 0 0 0 SEP-26 21800 P 0 0 0 0 0 | 0 0 0 490 -44 21 0 | 0 0 0 0 0 SEP-26 22000 P 0 0 0 0 0 | 0 0 0 534 -43 21 0 | 0 0 0 0 0 SEP-26 22200 P 0 0 0 0 0 | 0 0 0 581 -42 21 0 | 0 0 0 0 0 SEP-26 22400 P 0 0 0 0 0 | 0 0 0 631 -39 21 0 | 0 0 0 0 0 SEP-26 22600 P 0 0 0 0 0 | 0 0 0 684 -37 21 0 | 0 0 0 0 0 SEP-26 22800 P 0 0 0 0 0 | 0 0 0 739 -35 21 0 | 0 0 0 0 0 SEP-26 23000 P 0 0 0 0 0 | 0 0 0 797 -32 21 0 | 0 0 0 0 0 SEP-26 23200 P 0 0 0 0 0 | 0 0 0 859 -28 21 0 | 0 0 0 0 0 SEP-26 23400 P 0 0 0 0 0 | 0 0 0 923 -25 21 0 | 0 0 0 0 0 SEP-26 23600 P 0 0 0 0 0 | 0 0 0 990 -22 21 0 | 0 0 0 0 0 SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1060 -18 21 0 | 0 0 0 0 0 SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1134 -13 21 0 | 0 0 0 0 0 SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1210 -8 21 0 | 0 0 0 0 0 SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1280 -13 21 0 | 0 0 0 0 0 SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1354 +25 21 0 | 0 0 0 0 0 SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1437 +29 21 0 | 0 0 0 0 0 SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1519 +32 21 0 | 0 0 0 0 0 SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1612 +41 21 0 | 0 0 0 0 0 SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1696 +39 21 0 | 0 0 0 0 0 SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1778 +32 20 0 | 0 0 0 0 0 SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1874 +35 20 0 | 0 0 0 0 0 SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1972 +38 20 0 | 0 0 0 0 0 SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2076 +42 20 0 | 0 0 0 0 0 SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2182 +42 20 0 | 0 0 0 0 0 SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2292 +54 20 0 | 0 0 0 0 0 SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2407 +59 20 0 | 0 0 0 0 0 SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2521 +54 20 0 | 0 0 0 0 0 SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2639 +44 20 0 | 0 0 0 0 0 SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2760 +47 20 0 | 0 0 0 0 0 SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2973 +140 21 0 | 0 0 0 0 0 SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3103 +89 21 0 | 0 0 0 0 0 SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3235 +93 21 0 | 0 0 0 0 0 SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3370 +97 21 0 | 0 0 0 0 0 SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3507 +101 21 0 | 0 0 0 0 0 SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3647 +106 21 0 | 0 0 0 0 0 SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3788 +109 22 0 | 0 0 0 0 0 SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3932 +113 22 0 | 0 0 0 0 0 SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4078 +117 22 0 | 0 0 0 0 0 SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4226 +121 22 0 | 0 0 0 0 0 SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4376 +125 22 0 | 0 0 0 0 0 SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4528 +128 22 0 | 0 0 0 0 0 SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4681 +131 22 0 | 0 0 0 0 0 SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4837 +135 22 0 | 0 0 0 0 0 SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4994 +138 22 0 | 0 0 0 0 0 SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5153 +141 22 0 | 0 0 0 0 0 SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5313 +144 22 0 | 0 0 0 0 0 SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5475 +147 22 0 | 0 0 0 0 0 SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5639 +150 22 0 | 0 0 0 0 0 SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5804 +153 22 0 | 0 0 0 0 0 SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5971 +156 22 0 | 0 0 0 0 0 SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6138 +157 22 0 | 0 0 0 0 0 SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6307 +160 22 0 | 0 0 0 0 0 SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6478 +162 22 0 | 0 0 0 0 0 SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6649 +164 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 14976 -167 23 0 | 0 0 0 0 0 DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14776 -167 23 0 | 0 0 0 0 0 DEC-26 12000 C 0 0 0 0 0 | 0 0 0 14576 -167 22 0 | 0 0 0 0 0 DEC-26 12200 C 0 0 0 0 0 | 0 0 0 14377 -167 23 0 | 0 0 0 0 0 DEC-26 12400 C 0 0 0 0 0 | 0 0 0 14177 -167 23 0 | 0 0 0 0 0 DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13977 -167 22 0 | 0 0 0 0 0 DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13778 -167 23 0 | 0 0 0 0 0 DEC-26 13000 C 0 0 0 0 0 | 0 0 0 13579 -167 23 0 | 0 0 0 0 0 DEC-26 13200 C 0 0 0 0 0 | 0 0 0 13379 -167 22 0 | 0 0 0 0 0 DEC-26 13400 C 0 0 0 0 0 | 0 0 0 13180 -167 22 0 | 0 0 0 0 0 DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12981 -167 22 0 | 0 0 0 0 0 DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12783 -167 22 0 | 0 0 0 0 0 DEC-26 14000 C 0 0 0 0 0 | 0 0 0 12584 -167 22 0 | 0 0 0 0 0 DEC-26 14200 C 0 0 0 0 0 | 0 0 0 12386 -167 22 0 | 0 0 0 0 0 DEC-26 14400 C 0 0 0 0 0 | 0 0 0 12188 -167 22 0 | 0 0 0 0 0 DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11990 -167 22 0 | 0 0 0 0 0 DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11793 -166 22 0 | 0 0 0 0 0 DEC-26 15000 C 0 0 0 0 0 | 0 0 0 11596 -166 22 0 | 0 0 0 0 0 DEC-26 15200 C 0 0 0 0 0 | 0 0 0 11399 -167 22 0 | 0 0 0 0 0 DEC-26 15400 C 0 0 0 0 0 | 0 0 0 11203 -166 22 0 | 0 0 0 0 0 DEC-26 15600 C 0 0 0 0 0 | 0 0 0 11007 -167 22 0 | 0 0 0 0 0 DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10812 -166 22 0 | 0 0 0 0 0 DEC-26 16000 C 0 0 0 0 0 | 0 0 0 10617 -167 22 0 | 0 0 0 0 0 DEC-26 16200 C 0 0 0 0 0 | 0 0 0 10423 -166 22 0 | 0 0 0 0 0 DEC-26 16400 C 0 0 0 0 0 | 0 0 0 10230 -166 22 0 | 0 0 0 0 0 DEC-26 16600 C 0 0 0 0 0 | 0 0 0 10038 -165 22 0 | 0 0 0 0 0 DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9846 -165 22 0 | 0 0 0 0 0 DEC-26 17000 C 0 0 0 0 0 | 0 0 0 9655 -165 22 0 | 0 0 0 0 0 DEC-26 17200 C 0 0 0 0 0 | 0 0 0 9465 -164 22 0 | 0 0 0 0 0 DEC-26 17400 C 0 0 0 0 0 | 0 0 0 9275 -165 22 0 | 0 0 0 0 0 DEC-26 17600 C 0 0 0 0 0 | 0 0 0 9087 -164 22 0 | 0 0 0 0 0 DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8900 -164 22 0 | 0 0 0 0 0 DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8714 -164 22 0 | 0 0 0 0 0 DEC-26 18200 C 0 0 0 0 0 | 0 0 0 8529 -163 22 0 | 0 0 0 0 0 DEC-26 18400 C 0 0 0 0 0 | 0 0 0 8346 -162 22 0 | 0 0 0 0 0 DEC-26 18600 C 0 0 0 0 0 | 0 0 0 8164 -162 22 0 | 0 0 0 0 0 DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7983 -161 22 0 | 0 0 0 0 0 DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7803 -161 22 0 | 0 0 0 0 0 DEC-26 19200 C 0 0 0 0 0 | 0 0 0 7625 -161 22 0 | 0 0 0 0 0 DEC-26 19400 C 0 0 0 0 0 | 0 0 0 7449 -160 22 0 | 0 0 0 0 0 DEC-26 19600 C 0 0 0 0 0 | 0 0 0 7274 -159 22 0 | 0 0 0 0 0 DEC-26 19800 C 0 0 0 0 0 | 0 0 0 7101 -158 22 0 | 0 0 0 0 0 DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6930 -157 22 0 | 0 0 0 0 0 DEC-26 20400 C 0 0 0 0 0 | 0 0 0 6592 -156 22 0 | 0 0 0 0 0 DEC-26 20800 C 0 0 0 0 0 | 0 0 0 6263 -154 22 0 | 0 0 0 0 0 DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5941 -153 22 0 | 0 0 0 0 0 DEC-26 21600 C 0 0 0 0 0 | 0 0 0 5628 -150 22 0 | 0 0 0 0 0 DEC-26 22000 C 0 0 0 0 0 | 0 0 0 5324 -148 22 0 | 0 0 0 0 0 DEC-26 22400 C 0 0 0 0 0 | 0 0 0 5029 -145 22 0 | 0 0 0 0 0 DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4744 -142 21 0 | 0 0 0 0 0 DEC-26 23200 C 0 0 0 0 0 | 0 0 0 4468 -139 21 0 | 0 0 0 0 0 DEC-26 23600 C 0 0 0 0 0 | 0 0 0 4202 -136 21 0 | 0 0 0 0 0 DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3946 -133 21 0 | 0 0 0 0 0 DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3761 -119 22 0 | 0 0 0 0 0 DEC-26 24800 C 0 0 0 0 0 | 0 0 0 3518 -116 22 0 | 0 0 0 0 0 DEC-26 25200 C 0 0 0 0 0 | 0 0 0 3288 -111 22 0 | 0 0 0 0 0 DEC-26 25600 C 0 0 0 0 0 | 0 0 0 3070 -107 22 0 | 0 0 0 0 0 DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2859 -108 22 0 | 0 0 0 0 0 DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2674 -95 22 0 | 0 0 0 0 0 DEC-26 26800 C 0 0 0 0 0 | 0 0 0 2495 -87 22 0 | 0 0 0 0 0 DEC-26 27200 C 0 0 0 0 0 | 0 0 0 2323 -84 22 0 | 0 0 0 0 0 DEC-26 27600 C 0 0 0 0 0 | 0 0 0 2162 -80 22 0 | 0 0 0 0 0 DEC-26 28000 C 0 0 0 0 0 | 0 0 0 2019 -69 22 0 | 0 0 0 0 0 DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1880 -65 22 0 | 0 0 0 0 0 DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1750 -40 22 0 | 0 0 0 0 0 DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1619 -45 22 0 | 0 0 0 0 0 DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1505 -42 22 0 | 0 0 0 0 0 DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1400 -37 22 0 | 0 0 0 300 0 DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1308 -26 22 0 | 0 0 0 0 0 DEC-26 30800 C 0 0 0 0 0 | 0 0 0 1178 -60 22 0 | 0 0 0 0 0 DEC-26 31200 C 0 0 0 0 0 | 0 0 0 1091 -57 22 0 | 0 0 0 0 0 DEC-26 31600 C 0 0 0 0 0 | 0 0 0 1011 -54 22 0 | 0 0 0 0 0 DEC-26 32000 C 0 0 0 0 0 | 0 0 0 936 -51 22 0 | 0 0 0 0 0 DEC-26 32400 C 0 0 0 0 0 | 0 0 0 866 -48 22 0 | 0 0 0 0 0 DEC-26 32800 C 0 0 0 0 0 | 0 0 0 801 -46 22 0 | 0 0 0 0 0 DEC-26 33200 C 0 0 0 0 0 | 0 0 0 741 -43 22 0 | 0 0 0 0 0 DEC-26 33600 C 0 0 0 0 0 | 0 0 0 685 -41 22 0 | 0 0 0 0 0 DEC-26 34000 C 0 0 0 0 0 | 0 0 0 633 -39 22 0 | 0 0 0 0 0 DEC-26 34400 C 0 0 0 0 0 | 0 0 0 585 -36 22 0 | 0 0 0 0 0 DEC-26 34800 C 0 0 0 0 0 | 0 0 0 541 -34 22 0 | 0 0 0 0 0 DEC-26 35200 C 0 0 0 0 0 | 0 0 0 500 -32 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 0 21 0 | 0 0 0 0 0 DEC-26 12800 P 0 0 0 0 0 | 0 0 0 2 0 22 0 | 0 0 0 0 0 DEC-26 13000 P 0 0 0 0 0 | 0 0 0 3 0 22 0 | 0 0 0 0 0 DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4 0 22 0 | 0 0 0 0 0 DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5 0 22 0 | 0 0 0 0 0 DEC-26 13600 P 0 0 0 0 0 | 0 0 0 6 0 22 0 | 0 0 0 0 0 DEC-26 13800 P 0 0 0 0 0 | 0 0 0 8 0 22 0 | 0 0 0 0 0 DEC-26 14000 P 0 0 0 0 0 | 0 0 0 9 0 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 0 22 0 | 0 0 0 0 0 DEC-26 14800 P 0 0 0 0 0 | 0 0 0 18 +1 22 0 | 0 0 0 0 0 DEC-26 15000 P 0 0 0 0 0 | 0 0 0 21 +1 22 0 | 0 0 0 300 0 DEC-26 15200 P 0 0 0 0 0 | 0 0 0 24 0 22 0 | 0 0 0 0 0 DEC-26 15400 P 0 0 0 0 0 | 0 0 0 28 +1 22 0 | 0 0 0 0 0 DEC-26 15600 P 0 0 0 0 0 | 0 0 0 32 0 22 0 | 0 0 0 0 0 DEC-26 15800 P 0 0 0 0 0 | 0 0 0 37 +1 22 0 | 0 0 0 0 0 DEC-26 16000 P 0 0 0 0 0 | 0 0 0 42 0 22 0 | 0 0 0 0 0 DEC-26 16200 P 0 0 0 0 0 | 0 0 0 48 +1 22 0 | 0 0 0 0 0 DEC-26 16400 P 0 0 0 0 0 | 0 0 0 55 +1 22 0 | 0 0 0 0 0 DEC-26 16600 P 0 0 0 0 0 | 0 0 0 63 +2 22 0 | 0 0 0 0 0 DEC-26 16800 P 0 0 0 0 0 | 0 0 0 71 +2 22 0 | 0 0 0 0 0 DEC-26 17000 P 0 0 0 0 0 | 0 0 0 80 +2 22 0 | 0 0 0 0 0 DEC-26 17200 P 0 0 0 0 0 | 0 0 0 90 +3 22 0 | 0 0 0 0 0 DEC-26 17400 P 0 0 0 0 0 | 0 0 0 100 +2 22 0 | 0 0 0 0 0 DEC-26 17600 P 0 0 0 0 0 | 0 0 0 112 +3 22 0 | 0 0 0 0 0 DEC-26 17800 P 0 0 0 0 0 | 0 0 0 125 +3 22 0 | 0 0 0 0 0 DEC-26 18000 P 0 0 0 0 0 | 0 0 0 139 +3 22 0 | 0 0 0 0 0 DEC-26 18200 P 0 0 0 0 0 | 0 0 0 154 +4 22 0 | 0 0 0 0 0 DEC-26 18400 P 0 0 0 0 0 | 0 0 0 171 +5 22 0 | 0 0 0 0 0 DEC-26 18600 P 0 0 0 0 0 | 0 0 0 189 +5 22 0 | 0 0 0 0 0 DEC-26 18800 P 0 0 0 0 0 | 0 0 0 208 +6 22 0 | 0 0 0 0 0 DEC-26 19000 P 0 0 0 0 0 | 0 0 0 228 +6 22 0 | 0 0 0 0 0 DEC-26 19200 P 0 0 0 0 0 | 0 0 0 250 +6 22 0 | 0 0 0 0 0 DEC-26 19400 P 0 0 0 0 0 | 0 0 0 274 +7 22 0 | 0 0 0 0 0 DEC-26 19600 P 0 0 0 0 0 | 0 0 0 299 +8 22 0 | 0 0 0 0 0 DEC-26 19800 P 0 0 0 0 0 | 0 0 0 326 +9 22 0 | 0 0 0 0 0 DEC-26 20000 P 0 0 0 0 0 | 0 0 0 355 +10 22 0 | 0 0 0 300 0 DEC-26 20400 P 0 0 0 0 0 | 0 0 0 417 +11 22 0 | 0 0 0 0 0 DEC-26 20800 P 0 0 0 0 0 | 0 0 0 488 +13 22 0 | 0 0 0 0 0 DEC-26 21200 P 0 0 0 0 0 | 0 0 0 566 +14 22 0 | 0 0 0 0 0 DEC-26 21600 P 0 0 0 0 0 | 0 0 0 653 +17 22 0 | 0 0 0 0 0 DEC-26 22000 P 0 0 0 0 0 | 0 0 0 749 +19 22 0 | 0 0 0 0 0 DEC-26 22400 P 0 0 0 0 0 | 0 0 0 880 +48 22 0 | 0 0 0 0 0 DEC-26 22800 P 0 0 0 0 0 | 0 0 0 996 +52 22 0 | 0 0 0 0 0 DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1094 +29 21 0 | 0 0 0 0 0 DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1227 +31 21 0 | 0 0 0 0 0 DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1351 +14 21 0 | 0 0 0 0 0 DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1484 +19 21 0 | 0 0 0 0 0 DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1652 +35 21 0 | 0 0 0 0 0 DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1817 +34 21 0 | 0 0 0 0 0 DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1999 +38 21 0 | 0 0 0 0 0 DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2194 +43 21 0 | 0 0 0 0 0 DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2400 +48 21 0 | 0 0 0 0 0 DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2624 +59 21 0 | 0 0 0 0 0 DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2849 +60 21 0 | 0 0 0 0 0 DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3089 +64 21 0 | 0 0 0 0 0 DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3340 +68 21 0 | 0 0 0 0 0 DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3601 +73 21 0 | 0 0 0 0 0 DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3937 +89 21 0 | 0 0 0 0 0 DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4216 +94 21 0 | 0 0 0 0 0 DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4502 +97 21 0 | 0 0 0 0 0 DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4795 +100 21 0 | 0 0 0 0 0 DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5096 +104 22 0 | 0 0 0 0 0 DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5403 +107 22 0 | 0 0 0 0 0 DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5716 +110 22 0 | 0 0 0 0 0 DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6036 +113 22 0 | 0 0 0 0 0 DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6361 +116 22 0 | 0 0 0 0 0 DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6691 +119 22 0 | 0 0 0 0 0 DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7026 +121 22 0 | 0 0 0 0 0 DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7366 +124 22 0 | 0 0 0 0 0 DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7710 +126 22 0 | 0 0 0 0 0 DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8058 +128 22 0 | 0 0 0 0 0 DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8410 +131 22 0 | 0 0 0 0 0 DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8766 +133 22 0 | 0 0 0 0 0 DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9125 +135 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 11357 -165 22 0 | 0 0 0 0 0 JUN-27 15400 C 0 0 0 0 0 | 0 0 0 11166 -165 22 0 | 0 0 0 0 0 JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10975 -165 22 0 | 0 0 0 0 0 JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10786 -164 22 0 | 0 0 0 0 0 JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10597 -165 22 0 | 0 0 0 0 0 JUN-27 16200 C 0 0 0 0 0 | 0 0 0 10410 -164 22 0 | 0 0 0 0 0 JUN-27 16400 C 0 0 0 0 0 | 0 0 0 10223 -164 22 0 | 0 0 0 0 0 JUN-27 16600 C 0 0 0 0 0 | 0 0 0 10038 -163 22 0 | 0 0 0 0 0 JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9853 -163 22 0 | 0 0 0 0 0 JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9670 -162 22 0 | 0 0 0 0 0 JUN-27 17200 C 0 0 0 0 0 | 0 0 0 9488 -162 22 0 | 0 0 0 0 0 JUN-27 17400 C 0 0 0 0 0 | 0 0 0 9307 -161 22 0 | 0 0 0 0 0 JUN-27 17600 C 0 0 0 0 0 | 0 0 0 9127 -161 22 0 | 0 0 0 0 0 JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8949 -160 22 0 | 0 0 0 0 0 JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8772 -160 22 0 | 0 0 0 0 0 JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8596 -160 22 0 | 0 0 0 0 0 JUN-27 18400 C 0 0 0 0 0 | 0 0 0 8422 -159 22 0 | 0 0 0 0 0 JUN-27 18600 C 0 0 0 0 0 | 0 0 0 8250 -158 22 0 | 0 0 0 0 0 JUN-27 18800 C 0 0 0 0 0 | 0 0 0 8079 -158 22 0 | 0 0 0 0 0 JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7910 -157 22 0 | 0 0 0 0 0 JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7742 -156 22 0 | 0 0 0 0 0 JUN-27 19400 C 0 0 0 0 0 | 0 0 0 7576 -156 22 0 | 0 0 0 0 0 JUN-27 19600 C 0 0 0 0 0 | 0 0 0 7412 -155 22 0 | 0 0 0 0 0 JUN-27 19800 C 0 0 0 0 0 | 0 0 0 7250 -153 22 0 | 0 0 0 0 0 JUN-27 20000 C 0 0 0 0 0 | 0 0 0 7089 -153 22 0 | 0 0 0 0 0 JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6773 -151 22 0 | 0 0 0 0 0 JUN-27 20800 C 0 0 0 0 0 | 0 0 0 6465 -149 22 0 | 0 0 0 0 0 JUN-27 21200 C 0 0 0 0 0 | 0 0 0 6165 -147 22 0 | 0 0 0 0 0 JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5873 -145 22 0 | 0 0 0 0 0 JUN-27 22000 C 0 0 0 0 0 | 0 0 0 5589 -143 22 0 | 0 0 0 0 0 JUN-27 22400 C 0 0 0 0 0 | 0 0 0 5314 -140 22 0 | 0 0 0 0 0 JUN-27 22800 C 0 0 0 0 0 | 0 0 0 5047 -137 21 0 | 0 0 0 0 0 JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4789 -134 21 0 | 0 0 0 0 0 JUN-27 23600 C 0 0 0 0 0 | 0 0 0 4540 -131 21 0 | 0 0 0 0 0 JUN-27 24000 C 0 0 0 0 0 | 0 0 0 4299 -129 21 0 | 0 0 0 0 0 JUN-27 24400 C 0 0 0 0 0 | 0 0 0 4123 -115 22 0 | 0 0 0 0 0 JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3895 -111 22 0 | 0 0 0 0 0 JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3677 -107 22 0 | 0 0 0 0 0 JUN-27 25600 C 0 0 0 0 0 | 0 0 0 3469 -103 22 0 | 0 0 0 0 0 JUN-27 26000 C 0 0 0 0 0 | 0 0 0 3273 -98 22 0 | 0 0 0 0 0 JUN-27 26400 C 0 0 0 0 0 | 0 0 0 3086 -94 21 0 | 0 0 0 0 0 JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2908 -90 21 0 | 0 0 0 0 0 JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2741 -86 21 0 | 0 0 0 0 0 JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2582 -82 21 0 | 0 0 0 0 0 JUN-27 28000 C 0 0 0 0 0 | 0 0 0 2432 -79 21 0 | 0 0 0 0 0 JUN-27 28400 C 0 0 0 0 0 | 0 0 0 2291 -75 21 0 | 0 0 0 0 0 JUN-27 28800 C 0 0 0 0 0 | 0 0 0 2141 -78 21 0 | 0 0 0 0 0 JUN-27 29200 C 0 0 0 0 0 | 0 0 0 2017 -75 21 0 | 0 0 0 0 0 JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1900 -72 21 0 | 0 0 0 0 0 JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1789 -69 21 0 | 0 0 0 0 0 JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1685 -66 22 0 | 0 0 0 0 0 JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1586 -63 22 0 | 0 0 0 0 0 JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1492 -61 22 0 | 0 0 0 0 0 JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1404 -58 22 0 | 0 0 0 0 0 JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1321 -56 22 0 | 0 0 0 0 0 JUN-27 32400 C 0 0 0 0 0 | 0 0 0 1243 -53 22 0 | 0 0 0 0 0 JUN-27 32800 C 0 0 0 0 0 | 0 0 0 1169 -51 22 0 | 0 0 0 0 0 JUN-27 33200 C 0 0 0 0 0 | 0 0 0 1100 -48 22 0 | 0 0 0 0 0 JUN-27 33600 C 0 0 0 0 0 | 0 0 0 1034 -47 22 0 | 0 0 0 0 0 JUN-27 34000 C 0 0 0 0 0 | 0 0 0 973 -44 22 0 | 0 0 0 0 0 JUN-27 34400 C 0 0 0 0 0 | 0 0 0 915 -42 22 0 | 0 0 0 0 0 JUN-27 34800 C 0 0 0 0 0 | 0 0 0 861 -40 22 0 | 0 0 0 0 0 JUN-27 35200 C 0 0 0 0 0 | 0 0 0 810 -38 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 75 +2 22 0 | 0 0 0 0 0 JUN-27 15400 P 0 0 0 0 0 | 0 0 0 84 +2 22 0 | 0 0 0 0 0 JUN-27 15600 P 0 0 0 0 0 | 0 0 0 93 +2 22 0 | 0 0 0 0 0 JUN-27 15800 P 0 0 0 0 0 | 0 0 0 104 +3 22 0 | 0 0 0 0 0 JUN-27 16000 P 0 0 0 0 0 | 0 0 0 115 +2 22 0 | 0 0 0 0 0 JUN-27 16200 P 0 0 0 0 0 | 0 0 0 128 +3 22 0 | 0 0 0 0 0 JUN-27 16400 P 0 0 0 0 0 | 0 0 0 141 +3 22 0 | 0 0 0 0 0 JUN-27 16600 P 0 0 0 0 0 | 0 0 0 156 +4 22 0 | 0 0 0 0 0 JUN-27 16800 P 0 0 0 0 0 | 0 0 0 171 +4 22 0 | 0 0 0 0 0 JUN-27 17000 P 0 0 0 0 0 | 0 0 0 188 +5 22 0 | 0 0 0 0 0 JUN-27 17200 P 0 0 0 0 0 | 0 0 0 206 +5 22 0 | 0 0 0 0 0 JUN-27 17400 P 0 0 0 0 0 | 0 0 0 225 +6 22 0 | 0 0 0 0 0 JUN-27 17600 P 0 0 0 0 0 | 0 0 0 245 +6 22 0 | 0 0 0 0 0 JUN-27 17800 P 0 0 0 0 0 | 0 0 0 267 +7 22 0 | 0 0 0 0 0 JUN-27 18000 P 0 0 0 0 0 | 0 0 0 290 +7 22 0 | 0 0 0 0 0 JUN-27 18200 P 0 0 0 0 0 | 0 0 0 314 +7 22 0 | 0 0 0 0 0 JUN-27 18400 P 0 0 0 0 0 | 0 0 0 340 +8 22 0 | 0 0 0 0 0 JUN-27 18600 P 0 0 0 0 0 | 0 0 0 368 +9 22 0 | 0 0 0 0 0 JUN-27 18800 P 0 0 0 0 0 | 0 0 0 397 +9 22 0 | 0 0 0 0 0 JUN-27 19000 P 0 0 0 0 0 | 0 0 0 428 +10 22 0 | 0 0 0 0 0 JUN-27 19200 P 0 0 0 0 0 | 0 0 0 460 +11 22 0 | 0 0 0 0 0 JUN-27 19400 P 0 0 0 0 0 | 0 0 0 494 +11 22 0 | 0 0 0 0 0 JUN-27 19600 P 0 0 0 0 0 | 0 0 0 530 +12 22 0 | 0 0 0 0 0 JUN-27 19800 P 0 0 0 0 0 | 0 0 0 568 +14 22 0 | 0 0 0 0 0 JUN-27 20000 P 0 0 0 0 0 | 0 0 0 607 +14 22 0 | 0 0 0 0 0 JUN-27 20400 P 0 0 0 0 0 | 0 0 0 691 +16 22 0 | 0 0 0 0 0 JUN-27 20800 P 0 0 0 0 0 | 0 0 0 783 +18 22 0 | 0 0 0 0 0 JUN-27 21200 P 0 0 0 0 0 | 0 0 0 883 +20 22 0 | 0 0 0 0 0 JUN-27 21600 P 0 0 0 0 0 | 0 0 0 991 +22 22 0 | 0 0 0 0 0 JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1107 +24 22 0 | 0 0 0 0 0 JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1232 +27 22 0 | 0 0 0 0 0 JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1365 +30 21 0 | 0 0 0 0 0 JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1507 +33 21 0 | 0 0 0 0 0 JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1658 +36 21 0 | 0 0 0 0 0 JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1817 +38 21 0 | 0 0 0 0 0 JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1947 +33 21 0 | 0 0 0 0 0 JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2118 +36 21 0 | 0 0 0 0 0 JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2300 +40 21 0 | 0 0 0 0 0 JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2492 +43 21 0 | 0 0 0 0 0 JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2694 +47 21 0 | 0 0 0 0 0 JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2907 +51 21 0 | 0 0 0 0 0 JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3129 +54 21 0 | 0 0 0 0 0 JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3361 +58 21 0 | 0 0 0 0 0 JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3603 +63 21 0 | 0 0 0 0 0 JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3853 +67 21 0 | 0 0 0 0 0 JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4112 +70 21 0 | 0 0 0 0 0 JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4459 +89 21 0 | 0 0 0 0 0 JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4735 +92 21 0 | 0 0 0 0 0 JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5018 +95 21 0 | 0 0 0 0 0 JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5307 +98 21 0 | 0 0 0 0 0 JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5603 +101 22 0 | 0 0 0 0 0 JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5904 +104 22 0 | 0 0 0 0 0 JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6210 +106 22 0 | 0 0 0 0 0 JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6522 +109 22 0 | 0 0 0 0 0 JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6839 +111 22 0 | 0 0 0 0 0 JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7161 +114 22 0 | 0 0 0 0 0 JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7487 +116 22 0 | 0 0 0 0 0 JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7818 +119 22 0 | 0 0 0 0 0 JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8152 +120 22 0 | 0 0 0 0 0 JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8491 +123 22 0 | 0 0 0 0 0 JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8833 +125 22 0 | 0 0 0 0 0 JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9179 +127 22 0 | 0 0 0 0 0 JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9528 +129 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 14968 -169 30 0 | 0 0 0 0 0 DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14777 -170 30 0 | 0 0 0 0 0 DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14587 -170 30 0 | 0 0 0 0 0 DEC-27 12200 C 0 0 0 0 0 | 0 0 0 14398 -169 30 0 | 0 0 0 0 0 DEC-27 12400 C 0 0 0 0 0 | 0 0 0 14209 -169 30 0 | 0 0 0 0 0 DEC-27 12600 C 0 0 0 0 0 | 0 0 0 14020 -170 29 0 | 0 0 0 0 0 DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13832 -170 29 0 | 0 0 0 0 0 DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13645 -170 29 0 | 0 0 0 0 0 DEC-27 13200 C 0 0 0 0 0 | 0 0 0 13458 -171 29 0 | 0 0 0 0 0 DEC-27 13400 C 0 0 0 0 0 | 0 0 0 13273 -170 29 0 | 0 0 0 0 0 DEC-27 13600 C 0 0 0 0 0 | 0 0 0 13087 -171 29 0 | 0 0 0 0 0 DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12903 -171 29 0 | 0 0 0 0 0 DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12719 -171 29 0 | 0 0 0 0 0 DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12536 -171 28 0 | 0 0 0 0 0 DEC-27 14400 C 0 0 0 0 0 | 0 0 0 12354 -171 28 0 | 0 0 0 0 0 DEC-27 14600 C 0 0 0 0 0 | 0 0 0 12172 -171 28 0 | 0 0 0 0 0 DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11991 -172 28 0 | 0 0 0 0 0 DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11812 -171 28 0 | 0 0 0 0 0 DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11632 -172 28 0 | 0 0 0 0 0 DEC-27 15400 C 0 0 0 0 0 | 0 0 0 11454 -172 28 0 | 0 0 0 0 0 DEC-27 15600 C 0 0 0 0 0 | 0 0 0 11277 -171 28 0 | 0 0 0 0 0 DEC-27 15800 C 0 0 0 0 0 | 0 0 0 11100 -172 27 0 | 0 0 0 0 0 DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10924 -172 27 0 | 0 0 0 0 0 DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10750 -171 27 0 | 0 0 0 0 0 DEC-27 16400 C 0 0 0 0 0 | 0 0 0 10576 -172 27 0 | 0 0 0 0 0 DEC-27 16600 C 0 0 0 0 0 | 0 0 0 10403 -172 27 0 | 0 0 0 0 0 DEC-27 16800 C 0 0 0 0 0 | 0 0 0 10231 -172 27 0 | 0 0 0 0 0 DEC-27 17000 C 0 0 0 0 0 | 0 0 0 10060 -172 27 0 | 0 0 0 0 0 DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9890 -172 27 0 | 0 0 0 0 0 DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9721 -172 27 0 | 0 0 0 0 0 DEC-27 17600 C 0 0 0 0 0 | 0 0 0 9553 -172 26 0 | 0 0 0 0 0 DEC-27 17800 C 0 0 0 0 0 | 0 0 0 9386 -172 26 0 | 0 0 0 0 0 DEC-27 18000 C 0 0 0 0 0 | 0 0 0 9220 -172 26 0 | 0 0 0 0 0 DEC-27 18200 C 0 0 0 0 0 | 0 0 0 9055 -172 26 0 | 0 0 0 0 0 DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8892 -171 26 0 | 0 0 0 0 0 DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8729 -171 26 0 | 0 0 0 0 0 DEC-27 18800 C 0 0 0 0 0 | 0 0 0 8568 -171 26 0 | 0 0 0 0 0 DEC-27 19000 C 0 0 0 0 0 | 0 0 0 8407 -171 26 0 | 0 0 0 0 0 DEC-27 19200 C 0 0 0 0 0 | 0 0 0 8248 -171 25 0 | 0 0 0 0 0 DEC-27 19400 C 0 0 0 0 0 | 0 0 0 8090 -170 25 0 | 0 0 0 0 0 DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7933 -170 25 0 | 0 0 0 0 0 DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7778 -169 25 0 | 0 0 0 0 0 DEC-27 20000 C 0 0 0 0 0 | 0 0 0 7623 -170 25 0 | 0 0 0 0 0 DEC-27 20400 C 0 0 0 0 0 | 0 0 0 7318 -169 25 0 | 0 0 0 0 0 DEC-27 20800 C 0 0 0 0 0 | 0 0 0 7018 -168 24 0 | 0 0 0 0 0 DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6723 -167 24 0 | 0 0 0 0 0 DEC-27 21600 C 0 0 0 0 0 | 0 0 0 6434 -166 24 0 | 0 0 0 0 0 DEC-27 22000 C 0 0 0 0 0 | 0 0 0 6150 -165 24 0 | 0 0 0 0 0 DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5871 -164 23 0 | 0 0 0 0 0 DEC-27 22800 C 0 0 0 0 0 | 0 0 0 5598 -163 23 0 | 0 0 0 0 0 DEC-27 23200 C 0 0 0 0 0 | 0 0 0 5332 -160 23 0 | 0 0 0 0 0 DEC-27 23600 C 0 0 0 0 0 | 0 0 0 5071 -159 23 0 | 0 0 0 0 0 DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4816 -157 23 0 | 0 0 0 0 0 DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4567 -155 22 0 | 0 0 0 0 0 DEC-27 24800 C 0 0 0 0 0 | 0 0 0 4325 -153 22 0 | 0 0 0 0 0 DEC-27 25200 C 0 0 0 0 0 | 0 0 0 4089 -151 22 0 | 0 0 0 0 0 DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3859 -149 22 0 | 0 0 0 0 0 DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3636 -146 21 0 | 0 0 0 0 0 DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3420 -143 21 0 | 0 0 0 0 0 DEC-27 26800 C 0 0 0 0 0 | 0 0 0 3223 -128 21 0 | 0 0 0 0 0 DEC-27 27200 C 0 0 0 0 0 | 0 0 0 3033 -125 21 0 | 0 0 0 0 0 DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2851 -121 21 0 | 0 0 0 0 0 DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2675 -118 20 0 | 0 0 0 0 0 DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2506 -115 20 0 | 0 0 0 0 0 DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2344 -112 20 0 | 0 0 0 0 0 DEC-27 29200 C 0 0 0 0 0 | 0 0 0 2188 -109 20 0 | 0 0 0 0 0 DEC-27 29600 C 0 0 0 0 0 | 0 0 0 2040 -105 20 0 | 0 0 0 0 0 DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1898 -102 20 0 | 0 0 0 0 0 DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1763 -98 20 0 | 0 0 0 0 0 DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1634 -95 19 0 | 0 0 0 0 0 DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1512 -91 19 0 | 0 0 0 0 0 DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1396 -87 19 0 | 0 0 0 0 0 DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1286 -84 19 0 | 0 0 0 0 0 DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1183 -79 19 0 | 0 0 0 0 0 DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1085 -76 19 0 | 0 0 0 0 0 DEC-27 33200 C 0 0 0 0 0 | 0 0 0 993 -72 18 0 | 0 0 0 0 0 DEC-27 33600 C 0 0 0 0 0 | 0 0 0 906 -69 18 0 | 0 0 0 0 0 DEC-27 34000 C 0 0 0 0 0 | 0 0 0 825 -65 18 0 | 0 0 0 0 0 DEC-27 34400 C 0 0 0 0 0 | 0 0 0 750 -61 18 0 | 0 0 0 0 0 DEC-27 34800 C 0 0 0 0 0 | 0 0 0 679 -58 18 0 | 0 0 0 0 0 DEC-27 35200 C 0 0 0 0 0 | 0 0 0 614 -54 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 0 109 -3 30 0 | 0 0 0 0 0 DEC-27 11800 P 0 0 0 0 0 | 0 0 0 118 -4 30 0 | 0 0 0 0 0 DEC-27 12000 P 0 0 0 0 0 | 0 0 0 128 -4 30 0 | 0 0 0 0 0 DEC-27 12200 P 0 0 0 0 0 | 0 0 0 139 -3 30 0 | 0 0 0 0 0 DEC-27 12400 P 0 0 0 0 0 | 0 0 0 150 -3 30 0 | 0 0 0 0 0 DEC-27 12600 P 0 0 0 0 0 | 0 0 0 161 -4 29 0 | 0 0 0 0 0 DEC-27 12800 P 0 0 0 0 0 | 0 0 0 173 -4 29 0 | 0 0 0 0 0 DEC-27 13000 P 0 0 0 0 0 | 0 0 0 186 -4 29 0 | 0 0 0 0 0 DEC-27 13200 P 0 0 0 0 0 | 0 0 0 199 -5 29 0 | 0 0 0 0 0 DEC-27 13400 P 0 0 0 0 0 | 0 0 0 214 -4 29 0 | 0 0 0 0 0 DEC-27 13600 P 0 0 0 0 0 | 0 0 0 228 -5 29 0 | 0 0 0 0 0 DEC-27 13800 P 0 0 0 0 0 | 0 0 0 244 -5 29 0 | 0 0 0 0 0 DEC-27 14000 P 0 0 0 0 0 | 0 0 0 260 -5 29 0 | 0 0 0 0 0 DEC-27 14200 P 0 0 0 0 0 | 0 0 0 277 -5 28 0 | 0 0 0 0 0 DEC-27 14400 P 0 0 0 0 0 | 0 0 0 295 -5 28 0 | 0 0 0 0 0 DEC-27 14600 P 0 0 0 0 0 | 0 0 0 313 -5 28 0 | 0 0 0 0 0 DEC-27 14800 P 0 0 0 0 0 | 0 0 0 332 -6 28 0 | 0 0 0 0 0 DEC-27 15000 P 0 0 0 0 0 | 0 0 0 353 -5 28 0 | 0 0 0 0 0 DEC-27 15200 P 0 0 0 0 0 | 0 0 0 373 -6 28 0 | 0 0 0 0 0 DEC-27 15400 P 0 0 0 0 0 | 0 0 0 395 -6 28 0 | 0 0 0 0 0 DEC-27 15600 P 0 0 0 0 0 | 0 0 0 418 -5 28 0 | 0 0 0 0 0 DEC-27 15800 P 0 0 0 0 0 | 0 0 0 441 -6 27 0 | 0 0 0 0 0 DEC-27 16000 P 0 0 0 0 0 | 0 0 0 465 -6 27 0 | 0 0 0 0 0 DEC-27 16200 P 0 0 0 0 0 | 0 0 0 491 -5 27 0 | 0 0 0 0 0 DEC-27 16400 P 0 0 0 0 0 | 0 0 0 517 -6 27 0 | 0 0 0 0 0 DEC-27 16600 P 0 0 0 0 0 | 0 0 0 544 -6 27 0 | 0 0 0 0 0 DEC-27 16800 P 0 0 0 0 0 | 0 0 0 572 -6 27 0 | 0 0 0 0 0 DEC-27 17000 P 0 0 0 0 0 | 0 0 0 601 -6 27 0 | 0 0 0 0 0 DEC-27 17200 P 0 0 0 0 0 | 0 0 0 631 -6 27 0 | 0 0 0 0 0 DEC-27 17400 P 0 0 0 0 0 | 0 0 0 662 -6 27 0 | 0 0 0 0 0 DEC-27 17600 P 0 0 0 0 0 | 0 0 0 694 -6 26 0 | 0 0 0 0 0 DEC-27 17800 P 0 0 0 0 0 | 0 0 0 727 -6 26 0 | 0 0 0 0 0 DEC-27 18000 P 0 0 0 0 0 | 0 0 0 761 -6 26 0 | 0 0 0 0 0 DEC-27 18200 P 0 0 0 0 0 | 0 0 0 796 -6 26 0 | 0 0 0 0 0 DEC-27 18400 P 0 0 0 0 0 | 0 0 0 833 -5 26 0 | 0 0 0 0 0 DEC-27 18600 P 0 0 0 0 0 | 0 0 0 870 -5 26 0 | 0 0 0 0 0 DEC-27 18800 P 0 0 0 0 0 | 0 0 0 909 -5 26 0 | 0 0 0 0 0 DEC-27 19000 P 0 0 0 0 0 | 0 0 0 948 -5 26 0 | 0 0 0 0 0 DEC-27 19200 P 0 0 0 0 0 | 0 0 0 989 -5 25 0 | 0 0 0 0 0 DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1031 -4 25 0 | 0 0 0 0 0 DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1074 -4 25 0 | 0 0 0 0 0 DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1119 -3 25 0 | 0 0 0 0 0 DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1164 -4 25 0 | 0 0 0 0 0 DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1259 -3 25 0 | 0 0 0 0 0 DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1359 -2 24 0 | 0 0 0 0 0 DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1464 -1 24 0 | 0 0 0 0 0 DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1575 0 24 0 | 0 0 0 0 0 DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1691 +1 24 0 | 0 0 0 0 0 DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1812 +2 23 0 | 0 0 0 0 0 DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1939 +3 23 0 | 0 0 0 0 0 DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2073 +6 23 0 | 0 0 0 0 0 DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2212 +7 23 0 | 0 0 0 0 0 DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2357 +9 23 0 | 0 0 0 0 0 DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2508 +11 22 0 | 0 0 0 0 0 DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2666 +13 22 0 | 0 0 0 0 0 DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2830 +15 22 0 | 0 0 0 0 0 DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3000 +17 22 0 | 0 0 0 0 0 DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3177 +20 21 0 | 0 0 0 0 0 DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3361 +23 21 0 | 0 0 0 0 0 DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3564 +38 21 0 | 0 0 0 0 0 DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3774 +41 21 0 | 0 0 0 0 0 DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3992 +45 21 0 | 0 0 0 0 0 DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4216 +48 20 0 | 0 0 0 0 0 DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4447 +51 20 0 | 0 0 0 0 0 DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4685 +54 20 0 | 0 0 0 0 0 DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4929 +57 20 0 | 0 0 0 0 0 DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5181 +61 20 0 | 0 0 0 0 0 DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5439 +64 20 0 | 0 0 0 0 0 DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5704 +68 20 0 | 0 0 0 0 0 DEC-27 30800 P 0 0 0 0 0 | 0 0 0 5975 +71 19 0 | 0 0 0 0 0 DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6253 +75 19 0 | 0 0 0 0 0 DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6537 +79 19 0 | 0 0 0 0 0 DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6827 +82 19 0 | 0 0 0 0 0 DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7124 +87 19 0 | 0 0 0 0 0 DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7426 +90 19 0 | 0 0 0 0 0 DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7734 +94 18 0 | 0 0 0 0 0 DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8047 +97 18 0 | 0 0 0 0 0 DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8366 +101 18 0 | 0 0 0 0 0 DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8691 +105 18 0 | 0 0 0 0 0 DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9020 +108 18 0 | 0 0 0 0 0 DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9355 +112 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 14789 -173 30 0 | 0 0 0 0 0 DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14608 -173 30 0 | 0 0 0 0 0 DEC-28 12400 C 0 0 0 0 0 | 0 0 0 14427 -174 29 0 | 0 0 0 0 0 DEC-28 12600 C 0 0 0 0 0 | 0 0 0 14247 -174 29 0 | 0 0 0 0 0 DEC-28 12800 C 0 0 0 0 0 | 0 0 0 14069 -174 29 0 | 0 0 0 0 0 DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13890 -175 29 0 | 0 0 0 0 0 DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13713 -174 29 0 | 0 0 0 0 0 DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13536 -175 29 0 | 0 0 0 0 0 DEC-28 13600 C 0 0 0 0 0 | 0 0 0 13360 -175 29 0 | 0 0 0 0 0 DEC-28 13800 C 0 0 0 0 0 | 0 0 0 13185 -175 29 0 | 0 0 0 0 0 DEC-28 14000 C 0 0 0 0 0 | 0 0 0 13011 -175 29 0 | 0 0 0 0 0 DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12838 -175 28 0 | 0 0 0 0 0 DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12665 -175 28 0 | 0 0 0 0 0 DEC-28 14600 C 0 0 0 0 0 | 0 0 0 12493 -176 28 0 | 0 0 0 0 0 DEC-28 14800 C 0 0 0 0 0 | 0 0 0 12322 -176 28 0 | 0 0 0 0 0 DEC-28 15000 C 0 0 0 0 0 | 0 0 0 12152 -176 28 0 | 0 0 0 0 0 DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11983 -175 28 0 | 0 0 0 0 0 DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11814 -176 28 0 | 0 0 0 0 0 DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11646 -176 28 0 | 0 0 0 0 0 DEC-28 15800 C 0 0 0 0 0 | 0 0 0 11480 -176 27 0 | 0 0 0 0 0 DEC-28 16000 C 0 0 0 0 0 | 0 0 0 11314 -176 27 0 | 0 0 0 0 0 DEC-28 16200 C 0 0 0 0 0 | 0 0 0 11149 -176 27 0 | 0 0 0 0 0 DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10985 -176 27 0 | 0 0 0 0 0 DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10822 -176 27 0 | 0 0 0 0 0 DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10659 -177 27 0 | 0 0 0 0 0 DEC-28 17000 C 0 0 0 0 0 | 0 0 0 10498 -176 27 0 | 0 0 0 0 0 DEC-28 17200 C 0 0 0 0 0 | 0 0 0 10338 -176 27 0 | 0 0 0 0 0 DEC-28 17400 C 0 0 0 0 0 | 0 0 0 10178 -177 26 0 | 0 0 0 0 0 DEC-28 17600 C 0 0 0 0 0 | 0 0 0 10020 -176 26 0 | 0 0 0 0 0 DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9862 -176 26 0 | 0 0 0 0 0 DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9706 -176 26 0 | 0 0 0 0 0 DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9550 -176 26 0 | 0 0 0 0 0 DEC-28 18400 C 0 0 0 0 0 | 0 0 0 9395 -176 26 0 | 0 0 0 0 0 DEC-28 18600 C 0 0 0 0 0 | 0 0 0 9242 -175 26 0 | 0 0 0 0 0 DEC-28 18800 C 0 0 0 0 0 | 0 0 0 9089 -176 26 0 | 0 0 0 0 0 DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8938 -175 26 0 | 0 0 0 0 0 DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8787 -175 25 0 | 0 0 0 0 0 DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8637 -175 25 0 | 0 0 0 0 0 DEC-28 19600 C 0 0 0 0 0 | 0 0 0 8489 -174 25 0 | 0 0 0 0 0 DEC-28 19800 C 0 0 0 0 0 | 0 0 0 8341 -175 25 0 | 0 0 0 0 0 DEC-28 20000 C 0 0 0 0 0 | 0 0 0 8195 -174 25 0 | 0 0 0 0 0 DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7905 -174 25 0 | 0 0 0 0 0 DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7619 -173 24 0 | 0 0 0 0 0 DEC-28 21200 C 0 0 0 0 0 | 0 0 0 7338 -172 24 0 | 0 0 0 0 0 DEC-28 21600 C 0 0 0 0 0 | 0 0 0 7061 -172 24 0 | 0 0 0 0 0 DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6789 -171 24 0 | 0 0 0 0 0 DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6521 -170 23 0 | 0 0 0 0 0 DEC-28 22800 C 0 0 0 0 0 | 0 0 0 6258 -169 23 0 | 0 0 0 0 0 DEC-28 23200 C 0 0 0 0 0 | 0 0 0 6000 -167 23 0 | 0 0 0 0 0 DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5747 -166 23 0 | 0 0 0 0 0 DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5498 -164 23 0 | 0 0 0 0 0 DEC-28 24400 C 0 0 0 0 0 | 0 0 0 5254 -163 22 0 | 0 0 0 0 0 DEC-28 24800 C 0 0 0 0 0 | 0 0 0 5016 -161 22 0 | 0 0 0 0 0 DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4782 -159 22 0 | 0 0 0 0 0 DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4554 -157 22 0 | 0 0 0 0 0 DEC-28 26000 C 0 0 0 0 0 | 0 0 0 4331 -155 21 0 | 0 0 0 0 0 DEC-28 26400 C 0 0 0 0 0 | 0 0 0 4113 -153 21 0 | 0 0 0 0 0 DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3915 -136 21 0 | 0 0 0 0 0 DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3724 -133 21 0 | 0 0 0 0 0 DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3537 -131 21 0 | 0 0 0 0 0 DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3357 -128 20 0 | 0 0 0 0 0 DEC-28 28400 C 0 0 0 0 0 | 0 0 0 3182 -126 20 0 | 0 0 0 0 0 DEC-28 28800 C 0 0 0 0 0 | 0 0 0 3013 -123 20 0 | 0 0 0 0 0 DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2849 -120 20 0 | 0 0 0 0 0 DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2691 -117 20 0 | 0 0 0 0 0 DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2538 -115 20 0 | 0 0 0 0 0 DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2391 -111 19 0 | 0 0 0 0 0 DEC-28 30800 C 0 0 0 0 0 | 0 0 0 2249 -109 19 0 | 0 0 0 0 0 DEC-28 31200 C 0 0 0 0 0 | 0 0 0 2113 -105 19 0 | 0 0 0 0 0 DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1982 -102 19 0 | 0 0 0 0 0 DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1857 -98 19 0 | 0 0 0 0 0 DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1736 -96 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 0 306 -6 30 0 | 0 0 0 0 0 DEC-28 12200 P 0 0 0 0 0 | 0 0 0 325 -6 30 0 | 0 0 0 0 0 DEC-28 12400 P 0 0 0 0 0 | 0 0 0 344 -7 29 0 | 0 0 0 0 0 DEC-28 12600 P 0 0 0 0 0 | 0 0 0 364 -7 29 0 | 0 0 0 0 0 DEC-28 12800 P 0 0 0 0 0 | 0 0 0 386 -7 29 0 | 0 0 0 0 0 DEC-28 13000 P 0 0 0 0 0 | 0 0 0 407 -8 29 0 | 0 0 0 0 0 DEC-28 13200 P 0 0 0 0 0 | 0 0 0 430 -7 29 0 | 0 0 0 0 0 DEC-28 13400 P 0 0 0 0 0 | 0 0 0 453 -8 29 0 | 0 0 0 0 0 DEC-28 13600 P 0 0 0 0 0 | 0 0 0 477 -8 29 0 | 0 0 0 0 0 DEC-28 13800 P 0 0 0 0 0 | 0 0 0 502 -8 29 0 | 0 0 0 0 0 DEC-28 14000 P 0 0 0 0 0 | 0 0 0 528 -8 29 0 | 0 0 0 0 0 DEC-28 14200 P 0 0 0 0 0 | 0 0 0 555 -8 28 0 | 0 0 0 0 0 DEC-28 14400 P 0 0 0 0 0 | 0 0 0 582 -8 28 0 | 0 0 0 0 0 DEC-28 14600 P 0 0 0 0 0 | 0 0 0 610 -9 28 0 | 0 0 0 0 0 DEC-28 14800 P 0 0 0 0 0 | 0 0 0 639 -9 28 0 | 0 0 0 0 0 DEC-28 15000 P 0 0 0 0 0 | 0 0 0 669 -9 28 0 | 0 0 0 0 0 DEC-28 15200 P 0 0 0 0 0 | 0 0 0 700 -8 28 0 | 0 0 0 0 0 DEC-28 15400 P 0 0 0 0 0 | 0 0 0 731 -9 28 0 | 0 0 0 0 0 DEC-28 15600 P 0 0 0 0 0 | 0 0 0 763 -9 28 0 | 0 0 0 0 0 DEC-28 15800 P 0 0 0 0 0 | 0 0 0 797 -9 27 0 | 0 0 0 0 0 DEC-28 16000 P 0 0 0 0 0 | 0 0 0 831 -9 27 0 | 0 0 0 0 0 DEC-28 16200 P 0 0 0 0 0 | 0 0 0 866 -9 27 0 | 0 0 0 0 0 DEC-28 16400 P 0 0 0 0 0 | 0 0 0 902 -9 27 0 | 0 0 0 0 0 DEC-28 16600 P 0 0 0 0 0 | 0 0 0 939 -9 27 0 | 0 0 0 0 0 DEC-28 16800 P 0 0 0 0 0 | 0 0 0 976 -10 27 0 | 0 0 0 0 0 DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1015 -9 27 0 | 0 0 0 0 0 DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1055 -9 27 0 | 0 0 0 0 0 DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1095 -10 26 0 | 0 0 0 0 0 DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1137 -9 26 0 | 0 0 0 0 0 DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1179 -9 26 0 | 0 0 0 0 0 DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1223 -9 26 0 | 0 0 0 0 0 DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1267 -9 26 0 | 0 0 0 0 0 DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1312 -9 26 0 | 0 0 0 0 0 DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1359 -8 26 0 | 0 0 0 0 0 DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1406 -9 26 0 | 0 0 0 0 0 DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1455 -8 26 0 | 0 0 0 0 0 DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1504 -8 25 0 | 0 0 0 0 0 DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1554 -8 25 0 | 0 0 0 0 0 DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1606 -7 25 0 | 0 0 0 0 0 DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1658 -8 25 0 | 0 0 0 0 0 DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1712 -7 25 0 | 0 0 0 0 0 DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1822 -7 25 0 | 0 0 0 0 0 DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1936 -6 24 0 | 0 0 0 0 0 DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2055 -5 24 0 | 0 0 0 0 0 DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2178 -5 24 0 | 0 0 0 0 0 DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2306 -4 24 0 | 0 0 0 0 0 DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2438 -3 23 0 | 0 0 0 0 0 DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2575 -2 23 0 | 0 0 0 0 0 DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2717 0 23 0 | 0 0 0 0 0 DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2864 +1 23 0 | 0 0 0 0 0 DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3015 +3 23 0 | 0 0 0 0 0 DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3171 +4 22 0 | 0 0 0 0 0 DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3333 +6 22 0 | 0 0 0 0 0 DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3499 +8 22 0 | 0 0 0 0 0 DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3671 +10 22 0 | 0 0 0 0 0 DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3848 +12 21 0 | 0 0 0 0 0 DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4030 +14 21 0 | 0 0 0 0 0 DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4232 +31 21 0 | 0 0 0 0 0 DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4441 +34 21 0 | 0 0 0 0 0 DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4654 +36 21 0 | 0 0 0 0 0 DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4874 +39 20 0 | 0 0 0 0 0 DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5099 +41 20 0 | 0 0 0 0 0 DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5330 +44 20 0 | 0 0 0 0 0 DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5566 +47 20 0 | 0 0 0 0 0 DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5808 +50 20 0 | 0 0 0 0 0 DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6055 +52 20 0 | 0 0 0 0 0 DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6308 +56 19 0 | 0 0 0 0 0 DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6566 +58 19 0 | 0 0 0 0 0 DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6830 +62 19 0 | 0 0 0 0 0 DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7099 +65 19 0 | 0 0 0 0 0 DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7374 +69 19 0 | 0 0 0 0 0 DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7653 +71 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 14005 -178 29 0 | 0 0 0 0 0 DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13836 -178 29 0 | 0 0 0 0 0 DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13668 -178 29 0 | 0 0 0 0 0 DEC-29 13800 C 0 0 0 0 0 | 0 0 0 13501 -178 29 0 | 0 0 0 0 0 DEC-29 14000 C 0 0 0 0 0 | 0 0 0 13335 -178 29 0 | 0 0 0 0 0 DEC-29 14200 C 0 0 0 0 0 | 0 0 0 13169 -179 28 0 | 0 0 0 0 0 DEC-29 14400 C 0 0 0 0 0 | 0 0 0 13004 -179 28 0 | 0 0 0 0 0 DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12840 -179 28 0 | 0 0 0 0 0 DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12677 -179 28 0 | 0 0 0 0 0 DEC-29 15000 C 0 0 0 0 0 | 0 0 0 12515 -179 28 0 | 0 0 0 0 0 DEC-29 15200 C 0 0 0 0 0 | 0 0 0 12353 -179 28 0 | 0 0 0 0 0 DEC-29 15400 C 0 0 0 0 0 | 0 0 0 12192 -180 28 0 | 0 0 0 0 0 DEC-29 15600 C 0 0 0 0 0 | 0 0 0 12032 -180 28 0 | 0 0 0 0 0 DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11873 -180 27 0 | 0 0 0 0 0 DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11715 -179 27 0 | 0 0 0 0 0 DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11557 -180 27 0 | 0 0 0 0 0 DEC-29 16400 C 0 0 0 0 0 | 0 0 0 11400 -180 27 0 | 0 0 0 0 0 DEC-29 16600 C 0 0 0 0 0 | 0 0 0 11245 -179 27 0 | 0 0 0 0 0 DEC-29 16800 C 0 0 0 0 0 | 0 0 0 11089 -180 27 0 | 0 0 0 0 0 DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10935 -180 27 0 | 0 0 0 0 0 DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10782 -180 27 0 | 0 0 0 0 0 DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10629 -180 26 0 | 0 0 0 0 0 DEC-29 17600 C 0 0 0 0 0 | 0 0 0 10478 -180 26 0 | 0 0 0 0 0 DEC-29 17800 C 0 0 0 0 0 | 0 0 0 10327 -180 26 0 | 0 0 0 0 0 DEC-29 18000 C 0 0 0 0 0 | 0 0 0 10177 -180 26 0 | 0 0 0 0 0 DEC-29 18200 C 0 0 0 0 0 | 0 0 0 10028 -180 26 0 | 0 0 0 0 0 DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9880 -179 26 0 | 0 0 0 0 0 DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9732 -180 26 0 | 0 0 0 0 0 DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9586 -179 26 0 | 0 0 0 0 0 DEC-29 19000 C 0 0 0 0 0 | 0 0 0 9440 -180 26 0 | 0 0 0 0 0 DEC-29 19200 C 0 0 0 0 0 | 0 0 0 9296 -179 25 0 | 0 0 0 0 0 DEC-29 19400 C 0 0 0 0 0 | 0 0 0 9152 -179 25 0 | 0 0 0 0 0 DEC-29 19600 C 0 0 0 0 0 | 0 0 0 9009 -179 25 0 | 0 0 0 0 0 DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8867 -179 25 0 | 0 0 0 0 0 DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8726 -178 25 0 | 0 0 0 0 0 DEC-29 20400 C 0 0 0 0 0 | 0 0 0 8446 -178 25 0 | 0 0 0 0 0 DEC-29 20800 C 0 0 0 0 0 | 0 0 0 8170 -178 24 0 | 0 0 0 0 0 DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7898 -177 24 0 | 0 0 0 0 0 DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7629 -177 24 0 | 0 0 0 0 0 DEC-29 22000 C 0 0 0 0 0 | 0 0 0 7365 -175 24 0 | 0 0 0 0 0 DEC-29 22400 C 0 0 0 0 0 | 0 0 0 7104 -175 24 0 | 0 0 0 0 0 DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6847 -174 23 0 | 0 0 0 0 0 DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6594 -173 23 0 | 0 0 0 0 0 DEC-29 23600 C 0 0 0 0 0 | 0 0 0 6345 -172 23 0 | 0 0 0 0 0 DEC-29 24000 C 0 0 0 0 0 | 0 0 0 6100 -170 23 0 | 0 0 0 0 0 DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5859 -169 22 0 | 0 0 0 0 0 DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5622 -168 22 0 | 0 0 0 0 0 DEC-29 25200 C 0 0 0 0 0 | 0 0 0 5390 -166 22 0 | 0 0 0 0 0 DEC-29 25600 C 0 0 0 0 0 | 0 0 0 5162 -165 22 0 | 0 0 0 0 0 DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4938 -163 21 0 | 0 0 0 0 0 DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4718 -162 21 0 | 0 0 0 0 0 DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4520 -143 21 0 | 0 0 0 0 0 DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4327 -141 21 0 | 0 0 0 0 0 DEC-29 27600 C 0 0 0 0 0 | 0 0 0 4139 -138 21 0 | 0 0 0 0 0 DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3955 -137 20 0 | 0 0 0 0 0 DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3777 -134 20 0 | 0 0 0 0 0 DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3603 -131 20 0 | 0 0 0 0 0 DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3433 -129 20 0 | 0 0 0 0 0 DEC-29 29600 C 0 0 0 0 0 | 0 0 0 3269 -126 20 0 | 0 0 0 0 0 DEC-29 30000 C 0 0 0 0 0 | 0 0 0 3109 -124 20 0 | 0 0 0 0 0 DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2954 -121 20 0 | 0 0 0 0 0 DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2803 -119 19 0 | 0 0 0 0 0 DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2658 -116 19 0 | 0 0 0 0 0 DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2517 -113 19 0 | 0 0 0 0 0 DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2380 -111 19 0 | 0 0 0 0 0 DEC-29 32400 C 0 0 0 0 0 | 0 0 0 2248 -108 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 0 691 -11 29 0 | 0 0 0 0 0 DEC-29 13400 P 0 0 0 0 0 | 0 0 0 722 -11 29 0 | 0 0 0 0 0 DEC-29 13600 P 0 0 0 0 0 | 0 0 0 754 -11 29 0 | 0 0 0 0 0 DEC-29 13800 P 0 0 0 0 0 | 0 0 0 787 -11 29 0 | 0 0 0 0 0 DEC-29 14000 P 0 0 0 0 0 | 0 0 0 821 -11 29 0 | 0 0 0 0 0 DEC-29 14200 P 0 0 0 0 0 | 0 0 0 855 -12 28 0 | 0 0 0 0 0 DEC-29 14400 P 0 0 0 0 0 | 0 0 0 890 -12 28 0 | 0 0 0 0 0 DEC-29 14600 P 0 0 0 0 0 | 0 0 0 926 -12 28 0 | 0 0 0 0 0 DEC-29 14800 P 0 0 0 0 0 | 0 0 0 963 -12 28 0 | 0 0 0 0 0 DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1001 -12 28 0 | 0 0 0 0 0 DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1039 -12 28 0 | 0 0 0 0 0 DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1078 -13 28 0 | 0 0 0 0 0 DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1118 -13 28 0 | 0 0 0 0 0 DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1159 -13 27 0 | 0 0 0 0 0 DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1201 -12 27 0 | 0 0 0 0 0 DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1243 -13 27 0 | 0 0 0 0 0 DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1286 -13 27 0 | 0 0 0 0 0 DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1331 -12 27 0 | 0 0 0 0 0 DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1375 -13 27 0 | 0 0 0 0 0 DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1421 -13 27 0 | 0 0 0 0 0 DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1468 -13 27 0 | 0 0 0 0 0 DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1515 -13 26 0 | 0 0 0 0 0 DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1564 -13 26 0 | 0 0 0 0 0 DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1613 -13 26 0 | 0 0 0 0 0 DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1663 -13 26 0 | 0 0 0 0 0 DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1714 -13 26 0 | 0 0 0 0 0 DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1766 -12 26 0 | 0 0 0 0 0 DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1818 -13 26 0 | 0 0 0 0 0 DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1872 -12 26 0 | 0 0 0 0 0 DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1926 -13 26 0 | 0 0 0 0 0 DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1982 -12 25 0 | 0 0 0 0 0 DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2038 -12 25 0 | 0 0 0 0 0 DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2095 -12 25 0 | 0 0 0 0 0 DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2153 -12 25 0 | 0 0 0 0 0 DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2212 -11 25 0 | 0 0 0 0 0 DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2332 -11 25 0 | 0 0 0 0 0 DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2456 -11 24 0 | 0 0 0 0 0 DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2584 -10 24 0 | 0 0 0 0 0 DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2715 -10 24 0 | 0 0 0 0 0 DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2851 -8 24 0 | 0 0 0 0 0 DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2990 -8 24 0 | 0 0 0 0 0 DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3133 -7 23 0 | 0 0 0 0 0 DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3280 -6 23 0 | 0 0 0 0 0 DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3431 -5 23 0 | 0 0 0 0 0 DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3586 -3 23 0 | 0 0 0 0 0 DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3745 -2 22 0 | 0 0 0 0 0 DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3908 -1 22 0 | 0 0 0 0 0 DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4076 +1 22 0 | 0 0 0 0 0 DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4248 +2 22 0 | 0 0 0 0 0 DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4424 +4 21 0 | 0 0 0 0 0 DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4604 +5 21 0 | 0 0 0 0 0 DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4806 +24 21 0 | 0 0 0 0 0 DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5013 +26 21 0 | 0 0 0 0 0 DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5225 +29 21 0 | 0 0 0 0 0 DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5441 +30 20 0 | 0 0 0 0 0 DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5663 +33 20 0 | 0 0 0 0 0 DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5889 +36 20 0 | 0 0 0 0 0 DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6119 +38 20 0 | 0 0 0 0 0 DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6355 +41 20 0 | 0 0 0 0 0 DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6595 +43 20 0 | 0 0 0 0 0 DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6840 +46 20 0 | 0 0 0 0 0 DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7089 +48 19 0 | 0 0 0 0 0 DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7344 +51 19 0 | 0 0 0 0 0 DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7603 +54 19 0 | 0 0 0 0 0 DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7866 +56 19 0 | 0 0 0 0 0 DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8134 +59 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 10316 -184 26 0 | 0 0 0 0 0 DEC-30 18600 C 0 0 0 0 0 | 0 0 0 10173 -184 26 0 | 0 0 0 0 0 DEC-30 18800 C 0 0 0 0 0 | 0 0 0 10031 -184 26 0 | 0 0 0 0 0 DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9890 -184 26 0 | 0 0 0 0 0 DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9750 -183 25 0 | 0 0 0 0 0 DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9610 -184 25 0 | 0 0 0 0 0 DEC-30 19600 C 0 0 0 0 0 | 0 0 0 9471 -184 25 0 | 0 0 0 0 0 DEC-30 19800 C 0 0 0 0 0 | 0 0 0 9333 -183 25 0 | 0 0 0 0 0 DEC-30 20000 C 0 0 0 0 0 | 0 0 0 9196 -183 25 0 | 0 0 0 0 0 DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8924 -182 25 0 | 0 0 0 0 0 DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8655 -182 24 0 | 0 0 0 0 0 DEC-30 21200 C 0 0 0 0 0 | 0 0 0 8389 -182 24 0 | 0 0 0 0 0 DEC-30 21600 C 0 0 0 0 0 | 0 0 0 8126 -181 24 0 | 0 0 0 0 0 DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7867 -180 24 0 | 0 0 0 0 0 DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7611 -180 24 0 | 0 0 0 0 0 DEC-30 22800 C 0 0 0 0 0 | 0 0 0 7358 -179 23 0 | 0 0 0 0 0 DEC-30 23200 C 0 0 0 0 0 | 0 0 0 7109 -178 23 0 | 0 0 0 0 0 DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6863 -177 23 0 | 0 0 0 0 0 DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6620 -177 23 0 | 0 0 0 0 0 DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6381 -175 22 0 | 0 0 0 0 0 DEC-30 24800 C 0 0 0 0 0 | 0 0 0 6146 -174 22 0 | 0 0 0 0 0 DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5914 -173 22 0 | 0 0 0 0 0 DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5686 -171 22 0 | 0 0 0 0 0 DEC-30 26000 C 0 0 0 0 0 | 0 0 0 5461 -170 21 0 | 0 0 0 0 0 DEC-30 26400 C 0 0 0 0 0 | 0 0 0 5240 -169 21 0 | 0 0 0 0 0 DEC-30 26800 C 0 0 0 0 0 | 0 0 0 5042 -148 21 0 | 0 0 0 0 0 DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4848 -147 21 0 | 0 0 0 0 0 DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4659 -144 21 0 | 0 0 0 0 0 DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4473 -143 20 0 | 0 0 0 0 0 DEC-30 28400 C 0 0 0 0 0 | 0 0 0 4292 -140 20 0 | 0 0 0 0 0 DEC-30 28800 C 0 0 0 0 0 | 0 0 0 4115 -138 20 0 | 0 0 0 0 0 DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3941 -137 20 0 | 0 0 0 0 0 DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3773 -134 20 0 | 0 0 0 0 0 DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3608 -132 20 0 | 0 0 0 0 0 DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3447 -130 19 0 | 0 0 0 0 0 DEC-30 30800 C 0 0 0 0 0 | 0 0 0 3291 -127 19 0 | 0 0 0 0 0 DEC-30 31200 C 0 0 0 0 0 | 0 0 0 3138 -126 19 0 | 0 0 0 0 0 DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2990 -123 19 0 | 0 0 0 0 0 DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2846 -120 19 0 | 0 0 0 0 0 DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2706 -118 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 2179 -17 26 0 | 0 0 0 0 0 DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2236 -17 26 0 | 0 0 0 0 0 DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2294 -17 26 0 | 0 0 0 0 0 DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2353 -17 26 0 | 0 0 0 0 0 DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2413 -16 25 0 | 0 0 0 0 0 DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2473 -17 25 0 | 0 0 0 0 0 DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2534 -17 25 0 | 0 0 0 0 0 DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2596 -16 25 0 | 0 0 0 0 0 DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2659 -16 25 0 | 0 0 0 0 0 DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2787 -15 25 0 | 0 0 0 0 0 DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2918 -15 24 0 | 0 0 0 0 0 DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3052 -15 24 0 | 0 0 0 0 0 DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3189 -14 24 0 | 0 0 0 0 0 DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3330 -13 24 0 | 0 0 0 0 0 DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3474 -13 24 0 | 0 0 0 0 0 DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3621 -12 23 0 | 0 0 0 0 0 DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3772 -11 23 0 | 0 0 0 0 0 DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3926 -10 23 0 | 0 0 0 0 0 DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4083 -10 23 0 | 0 0 0 0 0 DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4244 -8 22 0 | 0 0 0 0 0 DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4409 -7 22 0 | 0 0 0 0 0 DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4577 -6 22 0 | 0 0 0 0 0 DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4749 -4 22 0 | 0 0 0 0 0 DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4924 -3 21 0 | 0 0 0 0 0 DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5103 -2 21 0 | 0 0 0 0 0 DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5305 +19 21 0 | 0 0 0 0 0 DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5511 +20 21 0 | 0 0 0 0 0 DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5722 +23 21 0 | 0 0 0 0 0 DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5936 +24 20 0 | 0 0 0 0 0 DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6155 +27 20 0 | 0 0 0 0 0 DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6378 +29 20 0 | 0 0 0 0 0 DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6604 +30 20 0 | 0 0 0 0 0 DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6836 +33 20 0 | 0 0 0 0 0 DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7071 +35 20 0 | 0 0 0 0 0 DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7310 +37 19 0 | 0 0 0 0 0 DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7554 +40 19 0 | 0 0 0 0 0 DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7801 +41 19 0 | 0 0 0 0 0 DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8053 +44 19 0 | 0 0 0 0 0 DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8309 +47 19 0 | 0 0 0 0 0 DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8569 +49 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 0.24 MARKET TOTAL 2848 29131 +2336 *** END OF REPORT *** O.Q.P. - OFFICIAL QUOTATION PRICE *ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED