HANG SENG INDEX 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 MAY-25 23000 566 441 25 466 369 680 -7
P MAY-25 22000 385 245 26 305 232 640 -32
C JUL-25 25000 305 340 25 344 328 691 -2
C MAY-25 22800 265 530 25 546 448 596 -2
P MAY-25 22400 242 369 25 461 358 289 -35
C MAY-25 24000 221 165 26 184 135 754 -11
P MAY-25 22200 213 301 25 378 289 311 -35
C MAY-25 23200 207 367 25 381 305 258 -5
P MAY-25 22600 205 446 25 556 444 280 -50
C AUG-25 27400 177 154 25 171 151 176 +4
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
08 MAY 2025, THURSDAY 09 MAY 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 6987 +38 0 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 6887 +38 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 6787 +38 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 6687 +38 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 6587 +38 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 6487 +38 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 6387 +38 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6287 +38 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6187 +38 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6087 +38 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 5987 +38 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 5887 +38 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 5787 +38 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 5687 +38 0 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 5587 +38 0 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 5487 +38 0 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 5387 +38 0 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5287 +37 0 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5187 +37 0 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5087 +37 0 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4988 +38 36 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 4888 +38 35 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 4788 +38 35 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 4688 +37 34 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 4588 +37 33 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4488 +37 32 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4389 +37 34 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4289 +37 33 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4189 +36 32 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4090 +37 33 0 | 3243 3243 0 7 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3990 +36 32 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 3891 +36 32 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 3791 +35 32 0 | 3000 1235 0 2 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 3692 +35 32 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 3593 +35 32 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3494 +35 31 0 | 2150 1106 0 1 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3395 +34 31 0 | 2000 1045 0 1 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3297 +34 31 0 | 1155 1155 0 1 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3198 +33 31 0 | 2386 920 0 4 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3100 +33 31 0 | 1000 925 0 3 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3002 +32 30 0 | 1934 830 0 4 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2905 +32 30 0 | 1105 1045 0 6 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 2808 +32 30 0 | 2830 733 0 165 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 2614 +29 30 0 | 2580 746 0 34 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2421 +26 29 0 | 3595 648 0 20 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2231 +22 28 0 | 1226 578 0 22 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2047 +24 28 0 | 2150 538 0 56 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 1855 +14 27 0 | 2012 383 0 180 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 1688 +26 28 0 | 2880 352 0 107 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 1514 +27 27 0 | 1664 323 0 232 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1342 +25 26 0 | 1476 300 0 58 0
MAY-25 21800 C 1068 1068 1068 1068 1 | 1038 1095 1038 1183 +27 26 2 | 1322 233 3 95 +1
MAY-25 22000 C 931 931 931 931 1 | 1000 1021 930 1021 +12 25 15 | 2095 203 16 382 -3
MAY-25 22200 C 0 0 0 0 0 | 860 860 790 884 +12 25 6 | 1200 188 6 106 +1
MAY-25 22400 C 0 0 0 0 0 | 730 768 688 757 +15 25 13 | 1430 155 13 254 +1
MAY-25 22600 C 641 641 578 616 5 | 584 635 550 635 +1 25 76 | 1580 140 81 255 +2
MAY-25 22800 C 532 542 467 540 75 | 528 546 448 530 -2 25 190 | 1336 125 265 596 +69
MAY-25 23000 C 437 466 395 466 60 | 450 460 369 441 -7 25 506 | 2080 115 566 680 -46
MAY-25 23200 C 375 381 324 357 58 | 377 378 305 367 -5 25 149 | 1734 114 207 258 +36
MAY-25 23400 C 298 332 272 331 21 | 300 317 250 303 -7 25 55 | 1160 77 76 341 +7
MAY-25 23600 C 247 263 224 263 16 | 250 263 206 247 -11 25 135 | 1550 68 151 375 +21
MAY-25 23800 C 203 216 180 216 13 | 205 214 168 203 -10 26 103 | 1160 64 116 268 +12
MAY-25 24000 C 175 184 158 183 50 | 168 176 135 165 -11 26 171 | 1450 52 221 754 +61
MAY-25 24200 C 138 153 126 153 8 | 138 144 111 135 -10 26 64 | 1195 59 72 313 +14
MAY-25 24400 C 115 120 105 105 12 | 118 118 89 109 -9 27 107 | 1256 50 119 300 +22
MAY-25 24600 C 90 100 87 100 37 | 92 92 73 88 -9 27 91 | 1241 43 128 486 +18
MAY-25 24800 C 72 77 70 77 3 | 73 75 59 71 -8 27 48 | 1108 36 51 316 -5
MAY-25 25000 C 60 61 56 56 4 | 62 62 48 57 -8 28 76 | 1017 32 80 881 +33
MAY-25 25200 C 48 48 48 48 1 | 47 50 41 47 -6 28 17 | 887 27 18 158 +6
MAY-25 25400 C 0 0 0 0 0 | 41 43 34 38 -7 28 27 | 854 23 27 158 +1
MAY-25 25600 C 37 37 37 37 1 | 34 34 30 31 -5 29 17 | 847 21 18 175 +2
MAY-25 25800 C 30 30 30 30 2 | 30 30 23 25 -4 29 19 | 717 18 21 76 +4
MAY-25 26000 C 27 27 24 24 4 | 25 25 19 20 -4 30 20 | 677 16 24 418 +10
MAY-25 26200 C 22 22 22 22 3 | 19 19 19 16 -3 30 11 | 673 15 14 76 +9
MAY-25 26400 C 18 20 18 20 4 | 17 17 15 13 -2 30 9 | 515 13 13 60 +1
MAY-25 26600 C 15 17 15 17 2 | 15 15 12 10 -3 30 6 | 429 12 8 148 +4
MAY-25 26800 C 0 0 0 0 0 | 11 12 11 8 -2 31 32 | 455 10 32 56 +4
MAY-25 27000 C 0 0 0 0 0 | 10 11 10 7 -1 31 5 | 429 10 5 355 0
MAY-25 27200 C 0 0 0 0 0 | 9 9 9 5 -2 31 1 | 369 9 1 126 +1
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 4 -2 31 0 | 280 9 0 79 0
MAY-25 27600 C 8 8 8 8 1 | 7 7 7 3 -2 31 1 | 260 7 2 47 -1
MAY-25 27800 C 0 0 0 0 0 | 6 6 6 2 -2 31 5 | 335 2 5 71 0
MAY-25 28000 C 0 0 0 0 0 | 5 5 5 1 -2 30 6 | 314 5 6 972 -5
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 239 6 0 30 0
MAY-25 28400 C 0 0 0 0 0 | 4 4 4 1 0 32 2 | 220 4 2 49 +2
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 227 5 0 85 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 167 4 0 34 0
MAY-25 29000 C 0 0 0 0 0 | 3 3 3 1 0 35 2 | 200 3 2 21 -2
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 137 3 0 9 0
MAY-25 29400 C 0 0 0 0 0 | 2 2 2 1 0 36 5 | 156 2 5 22 0
MAY-25 29600 C 0 0 0 0 0 | 2 2 2 1 0 37 1 | 100 2 1 4 0
MAY-25 29800 C 0 0 0 0 0 | 2 2 2 1 0 38 2 | 63 2 2 90 0
TOTAL CALL 382 | TOTAL CALL 1995 | TOTAL CALL 2377 10882 +280
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
MAY-25 15800 P 2 2 2 2 1 | 0 0 0 1 0 52 0 | 220 2 1 107 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 168 40 0 21 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 265 3 0 40 0
MAY-25 16100 P 4 4 4 4 1 | 2 2 2 1 0 50 1 | 285 2 2 245 -1
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 218 9 0 5 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 276 18 0 63 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 158 8 0 16 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 231 10 0 39 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 293 9 0 25 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 230 4 0 12 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 240 10 0 12 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 240 7 0 7 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 448 6 0 193 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 241 5 0 17 0
MAY-25 17200 P 0 0 0 0 0 | 5 5 4 1 0 41 4 | 450 4 4 63 +1
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 426 7 0 28 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 401 6 0 261 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 521 9 0 129 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 637 7 0 98 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 500 9 0 99 0
MAY-25 17800 P 8 8 8 8 2 | 0 0 0 1 0 36 0 | 543 8 2 81 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 606 9 0 309 0
MAY-25 18000 P 10 10 10 10 3 | 8 9 8 1 0 35 21 | 700 8 24 647 +17
MAY-25 18100 P 0 0 0 0 0 | 9 9 8 1 0 34 2 | 707 8 2 36 +2
MAY-25 18200 P 11 11 11 11 1 | 0 0 0 1 0 33 0 | 775 10 1 51 0
MAY-25 18300 P 0 0 0 0 0 | 10 10 10 1 0 32 3 | 739 10 3 56 -3
MAY-25 18400 P 0 0 0 0 0 | 11 11 10 1 0 32 11 | 825 10 11 87 +1
MAY-25 18500 P 0 0 0 0 0 | 11 11 11 1 -1 31 43 | 876 11 43 259 +29
MAY-25 18600 P 0 0 0 0 0 | 12 12 12 1 -2 30 12 | 830 12 12 196 0
MAY-25 18700 P 0 0 0 0 0 | 13 13 12 2 -2 32 7 | 861 12 7 94 -6
MAY-25 18800 P 16 16 16 16 1 | 0 0 0 3 -2 32 1 | 974 14 2 113 +1
MAY-25 18900 P 17 17 17 17 1 | 0 0 0 4 -2 32 0 | 919 14 1 65 0
MAY-25 19000 P 0 0 0 0 0 | 14 16 14 5 -2 32 16 | 1095 14 16 608 -6
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 6 -2 32 0 | 898 17 0 30 0
MAY-25 19200 P 0 0 0 0 0 | 17 18 17 7 -2 32 5 | 1180 17 5 264 +2
MAY-25 19300 P 0 0 0 0 0 | 20 20 18 8 -3 32 11 | 1208 18 11 58 +2
MAY-25 19400 P 24 24 24 24 1 | 20 20 20 9 -3 32 25 | 1278 20 26 140 -3
MAY-25 19500 P 0 0 0 0 0 | 21 23 21 10 -4 31 8 | 1063 21 8 435 -1
MAY-25 19600 P 0 0 0 0 0 | 23 24 23 12 -4 31 9 | 1212 23 9 153 -2
MAY-25 19700 P 0 0 0 0 0 | 26 26 25 14 -5 31 4 | 1230 25 4 150 -1
MAY-25 19800 P 0 0 0 0 0 | 26 28 26 16 -6 31 13 | 1310 26 13 138 +1
MAY-25 19900 P 0 0 0 0 0 | 29 31 28 18 -7 30 13 | 1344 28 13 315 +9
MAY-25 20000 P 41 41 41 41 1 | 34 34 30 21 -7 30 48 | 1583 30 49 1081 -10
MAY-25 20200 P 50 50 38 38 5 | 39 41 37 28 -9 30 22 | 1710 37 27 712 -9
MAY-25 20400 P 53 53 46 46 3 | 47 50 44 37 -11 29 90 | 1810 44 93 1216 -27
MAY-25 20600 P 62 71 57 58 9 | 56 59 52 49 -13 29 41 | 2050 52 50 533 +15
MAY-25 20800 P 74 86 72 72 42 | 69 76 64 64 -14 29 116 | 2150 64 158 300 -1
MAY-25 21000 P 92 107 84 84 20 | 83 92 77 81 -14 28 80 | 2107 77 100 622 -10
MAY-25 21200 P 114 128 103 105 27 | 104 113 96 100 -19 28 82 | 2214 96 109 430 +6
MAY-25 21400 P 145 161 130 130 36 | 127 147 120 126 -22 27 118 | 2338 112 154 1669 +1
MAY-25 21600 P 170 198 166 166 18 | 162 182 152 158 -26 27 93 | 2248 142 111 541 +6
MAY-25 21800 P 221 245 200 200 20 | 207 225 185 198 -29 26 125 | 2052 169 145 467 +50
MAY-25 22000 P 273 305 240 252 59 | 253 286 232 245 -32 26 326 | 2660 190 385 640 -17
MAY-25 22200 P 333 378 312 313 48 | 315 350 289 301 -35 25 165 | 2716 211 213 311 +68
MAY-25 22400 P 403 461 398 398 35 | 382 435 358 369 -35 25 207 | 2730 233 242 289 +89
MAY-25 22600 P 495 556 466 466 28 | 467 537 444 446 -50 25 177 | 3210 282 205 280 +25
MAY-25 22800 P 596 671 577 593 28 | 575 629 546 546 -48 25 79 | 3250 335 107 641 +19
MAY-25 23000 P 698 768 698 710 4 | 690 743 652 652 -51 25 29 | 3480 370 33 220 +15
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 775 -54 25 0 | 3450 396 0 55 0
MAY-25 23400 P 0 0 0 0 0 | 1003 1003 930 910 -57 25 5 | 1631 465 5 44 +2
MAY-25 23600 P 1102 1102 1102 1102 1 | 1092 1092 1092 1054 -61 25 4 | 4050 588 5 26 +1
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1209 -62 25 0 | 4011 826 0 65 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 1372 -60 26 0 | 4270 670 0 30 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1552 -48 27 0 | 1950 783 0 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1725 -48 27 0 | 1490 838 0 101 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1904 -47 27 0 | 4900 1017 0 188 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2086 -46 28 0 | 4900 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 2272 -45 28 0 | 4650 1203 0 11 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2460 -45 28 0 | 5147 1386 0 5 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2651 -43 28 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2843 -43 29 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 3037 -42 29 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3232 -42 29 0 | 5650 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 3428 -42 29 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3625 -41 30 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3823 -40 30 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 4021 -40 31 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 4219 -40 31 0 | 6356 3400 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 4418 -39 31 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4617 -39 31 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4816 -39 31 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 5016 -38 32 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 5215 -39 32 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 5415 -38 33 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5614 -39 32 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5814 -39 33 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 6014 -38 34 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 6214 -38 35 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 6414 -38 35 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 6613 -39 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 6813 -39 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 7013 -38 0 0 | 0 0 0 0 0
TOTAL PUT 395 | TOTAL PUT 2016 | TOTAL PUT 2411 16267 +265
| MONTH PUT/CALL RATIO 1.01
| MONTH TOTAL 4788 27149 +545
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 10701 +46 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10501 +46 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10301 +46 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10101 +46 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 9901 +46 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 9701 +46 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9501 +46 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9401 +46 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9301 +46 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9201 +46 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9101 +46 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9001 +46 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 8901 +46 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 8801 +46 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 8701 +46 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 8601 +46 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8501 +46 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8401 +46 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8301 +46 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8201 +46 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8101 +46 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8001 +46 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 7901 +46 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 7801 +46 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 7701 +46 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 7601 +45 0 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7502 +46 36 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7402 +46 36 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7302 +46 35 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7202 +46 34 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7102 +46 34 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7002 +46 33 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 6902 +46 33 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 6802 +45 32 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 6703 +46 34 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 6603 +46 33 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6503 +46 33 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6403 +45 32 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6304 +46 33 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6204 +46 32 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6105 +46 33 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6005 +46 32 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 5906 +46 33 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 5806 +45 32 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 5707 +46 32 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 5608 +46 32 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5508 +45 32 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5409 +45 31 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5310 +45 31 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5211 +45 31 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5113 +45 31 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5014 +45 31 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4915 +44 31 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4817 +44 31 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 4719 +44 31 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 4621 +44 31 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4523 +44 30 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4426 +44 30 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4328 +43 30 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4231 +43 30 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4134 +43 30 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4038 +43 30 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3942 +43 30 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3846 +43 29 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 3751 +43 29 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 3656 +42 29 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3561 +42 29 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3467 +42 29 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3373 +41 29 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3280 +41 29 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3187 +40 29 0 | 3945 465 0 4 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3095 +40 28 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3004 +39 28 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2913 +39 28 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2823 +38 28 0 | 4126 341 0 697 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2646 +38 28 0 | 3300 355 0 140 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2471 +36 28 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2301 +35 27 0 | 3095 264 0 25 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2134 +34 27 0 | 2210 500 0 66 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1973 +33 27 0 | 1987 572 0 213 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1815 +31 26 0 | 1850 169 0 10 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1664 +30 26 0 | 1755 508 0 32 0
JUN-25 21600 C 0 0 0 0 0 | 1482 1482 1403 1518 +29 26 2 | 1987 147 2 43 -1
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1352 +25 25 0 | 2060 141 0 46 0
JUN-25 22000 C 0 0 0 0 0 | 1100 1100 1100 1219 +23 25 1 | 2000 149 1 283 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1095 +19 25 0 | 2317 110 0 54 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 985 +15 25 0 | 1885 96 0 323 0
JUN-25 22600 C 0 0 0 0 0 | 835 881 818 878 +13 24 9 | 2263 295 9 171 0
JUN-25 22800 C 0 0 0 0 0 | 774 774 774 781 +11 24 5 | 2117 83 5 244 +5
JUN-25 23000 C 0 0 0 0 0 | 677 688 614 688 +4 24 22 | 1955 172 22 235 +8
JUN-25 23200 C 0 0 0 0 0 | 549 549 536 612 +5 24 7 | 2016 70 7 106 +2
JUN-25 23400 C 500 555 500 555 5 | 534 534 493 541 +3 25 9 | 2097 178 14 1491 +3
JUN-25 23600 C 463 479 463 479 3 | 466 480 428 477 +2 25 10 | 1764 76 13 215 +11
JUN-25 23800 C 0 0 0 0 0 | 391 413 391 420 +1 25 6 | 1720 130 6 84 +6
JUN-25 24000 C 380 380 380 380 2 | 340 359 335 370 +1 25 7 | 1835 54 9 571 +3
JUN-25 24200 C 0 0 0 0 0 | 305 305 305 326 +1 25 1 | 1265 107 1 104 -1
JUN-25 24400 C 0 0 0 0 0 | 272 282 270 286 0 25 6 | 1241 50 6 65 +2
JUN-25 24600 C 0 0 0 0 0 | 248 248 221 251 -1 26 41 | 1320 85 41 118 +19
JUN-25 24800 C 0 0 0 0 0 | 201 212 196 220 -1 26 4 | 1221 58 4 49 +1
JUN-25 25000 C 178 182 178 180 3 | 182 191 164 193 -1 26 12 | 1460 69 15 479 +7
JUN-25 25200 C 0 0 0 0 0 | 150 150 150 169 -1 26 2 | 1199 45 2 63 +2
JUN-25 25400 C 0 0 0 0 0 | 140 140 138 147 -3 26 7 | 924 74 7 23 +7
JUN-25 25600 C 0 0 0 0 0 | 121 121 121 128 -4 26 1 | 1133 33 1 105 -1
JUN-25 25800 C 0 0 0 0 0 | 111 112 111 113 -2 27 2 | 918 54 2 124 +1
JUN-25 26000 C 0 0 0 0 0 | 100 100 100 98 -4 27 4 | 1011 17 4 206 0
JUN-25 26200 C 0 0 0 0 0 | 86 86 86 86 -3 27 2 | 595 45 2 86 0
JUN-25 26400 C 0 0 0 0 0 | 77 77 77 77 0 27 1 | 753 16 1 30 0
JUN-25 26600 C 0 0 0 0 0 | 68 68 68 68 +1 28 1 | 496 36 1 43 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 59 +1 28 0 | 588 20 0 25 0
JUN-25 27000 C 0 0 0 0 0 | 54 54 52 51 +1 28 22 | 555 29 22 45 +9
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 45 +1 28 0 | 498 31 0 18 0
JUN-25 27400 C 0 0 0 0 0 | 38 38 38 39 +1 28 1 | 350 27 1 23 +1
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 34 +1 28 0 | 615 24 0 101 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 28 +1 28 0 | 400 22 0 44 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 25 0 29 0 | 350 22 0 10 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 22 +1 29 0 | 342 20 0 41 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 19 +1 29 0 | 248 20 0 8 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 16 +1 29 0 | 482 28 0 11 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 14 +1 29 0 | 225 19 0 213 0
JUN-25 29000 C 0 0 0 0 0 | 17 17 17 12 0 29 1 | 447 15 1 69 -1
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 11 +1 30 0 | 179 15 0 207 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 9 0 30 0 | 188 26 0 2 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 8 0 30 0 | 179 15 0 6 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 7 0 30 0 | 33 13 0 6 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 6 0 30 0 | 360 9 0 203 0
TOTAL CALL 13 | TOTAL CALL 186 | TOTAL CALL 199 10776 +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
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 342 4 0 134 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 113 4 0 5 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 129 4 0 12 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 183 7 0 60 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 563 12 0 5 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 199 5 0 68 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 141 28 0 2 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 210 34 0 11 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 293 8 0 9 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 181 7 0 2 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 257 30 0 31 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 283 9 0 28 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 288 10 0 26 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 299 33 0 20 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 164 20 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 113 11 0 7 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 338 27 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 347 44 0 11 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 618 28 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 12 12 12 1 0 37 10 | 508 11 10 60 +10
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 394 40 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 690 24 0 10 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 615 35 0 15 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 589 35 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1250 17 0 8 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 303 20 0 7 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 381 18 0 184 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 250 21 0 18 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 277 18 0 1290 0
JUN-25 16300 P 0 0 0 0 0 | 19 19 19 1 0 30 1 | 410 19 1 5 +1
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 804 23 0 7 0
JUN-25 16500 P 24 24 24 24 10 | 0 0 0 1 0 29 0 | 322 24 10 146 +10
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 306 23 0 202 0
JUN-25 16700 P 0 0 0 0 0 | 24 24 24 2 -1 30 1 | 1401 21 1 8 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 3 -1 31 0 | 1449 25 0 1215 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 4 -1 31 0 | 1450 27 0 113 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 5 -1 31 0 | 1453 28 0 25 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 6 -1 32 0 | 1430 74 0 32 0
JUN-25 17200 P 0 0 0 0 0 | 28 28 28 7 -1 32 10 | 1417 26 10 385 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 8 -1 31 0 | 432 31 0 13 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 9 -1 31 0 | 710 31 0 278 0
JUN-25 17500 P 0 0 0 0 0 | 33 33 33 10 -1 31 1 | 1296 32 1 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 12 -1 31 0 | 1175 34 0 1206 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 13 -1 31 0 | 1382 35 0 224 0
JUN-25 17800 P 0 0 0 0 0 | 39 39 39 14 -2 31 3 | 728 37 3 35 0
JUN-25 17900 P 0 0 0 0 0 | 41 41 41 16 -2 31 1 | 1331 39 1 21 0
JUN-25 18000 P 45 45 45 45 1 | 0 0 0 18 -2 31 0 | 1383 38 1 1475 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 20 -2 31 0 | 1354 385 0 6 0
JUN-25 18200 P 0 0 0 0 0 | 47 47 46 22 -2 30 3 | 871 46 3 106 +1
JUN-25 18300 P 0 0 0 0 0 | 48 48 48 25 -2 30 2 | 897 48 2 18 +2
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 27 -4 30 0 | 889 46 0 207 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 30 -3 30 0 | 1028 59 0 103 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 33 -3 30 0 | 960 51 0 599 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 37 -3 30 0 | 2300 66 0 48 0
JUN-25 18800 P 0 0 0 0 0 | 62 62 62 41 -3 30 2 | 1206 56 2 307 +2
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 46 -4 30 0 | 1092 58 0 200 0
JUN-25 19000 P 75 78 75 78 2 | 69 72 69 51 -4 30 108 | 1310 60 110 281 +88
JUN-25 19100 P 0 0 0 0 0 | 75 75 75 56 -4 29 1 | 1338 75 1 57 -1
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 62 -4 29 0 | 1281 87 0 325 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 68 -4 29 0 | 1272 72 0 143 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 74 -5 29 0 | 1403 89 0 75 -3
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 81 -6 29 0 | 1435 90 0 84 0
JUN-25 19600 P 105 105 105 105 1 | 106 106 100 89 -6 29 5 | 1600 93 6 32 +2
JUN-25 19700 P 0 0 0 0 0 | 102 106 102 97 -7 29 2 | 1472 89 2 21 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 106 -7 29 0 | 1512 85 0 389 0
JUN-25 19900 P 0 0 0 0 0 | 121 123 121 116 -7 28 3 | 1458 99 3 137 +3
JUN-25 20000 P 142 146 142 146 13 | 130 135 126 126 -8 28 23 | 4280 96 36 331 +9
JUN-25 20200 P 0 0 0 0 0 | 159 159 148 149 -7 28 5 | 1796 120 5 257 0
JUN-25 20400 P 0 0 0 0 0 | 173 173 173 171 -7 28 6 | 1690 136 6 331 0
JUN-25 20600 P 0 0 0 0 0 | 200 201 200 196 -9 27 4 | 1720 133 4 101 +4
JUN-25 20800 P 0 0 0 0 0 | 239 239 239 226 -12 27 2 | 1830 171 2 91 0
JUN-25 21000 P 276 289 276 289 4 | 275 275 262 263 -13 26 3 | 2219 170 7 244 +3
JUN-25 21200 P 321 337 321 337 2 | 303 311 292 305 -14 26 44 | 2645 190 46 76 +19
JUN-25 21400 P 375 375 375 375 1 | 351 353 338 352 -15 26 7 | 2230 208 8 174 -5
JUN-25 21600 P 0 0 0 0 0 | 408 424 395 404 -17 26 12 | 2374 245 12 50 0
JUN-25 21800 P 488 488 488 488 1 | 469 497 453 462 -19 25 11 | 2132 276 12 178 +2
JUN-25 22000 P 597 597 528 528 3 | 538 570 521 527 -21 25 33 | 2698 307 36 66 +5
JUN-25 22200 P 666 666 666 666 1 | 619 619 600 599 -27 25 12 | 1939 348 13 61 0
JUN-25 22400 P 0 0 0 0 0 | 707 727 683 684 -30 25 15 | 2052 633 15 74 +5
JUN-25 22600 P 0 0 0 0 0 | 791 846 784 776 -34 24 9 | 3000 630 9 81 -4
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 878 -38 24 0 | 5200 525 0 85 0
JUN-25 23000 P 1100 1100 1100 1100 1 | 1000 1020 1000 990 -40 24 2 | 3784 523 3 193 +1
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1113 -43 25 0 | 4250 803 0 20 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1260 -12 25 0 | 3690 745 0 1357 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1397 -13 25 0 | 3890 900 0 91 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1525 -29 25 0 | 2200 800 0 48 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1680 -45 25 0 | 5814 900 0 31 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1835 -45 26 0 | 4250 1153 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1994 -45 26 0 | 7133 1169 0 8 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2158 -45 26 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2326 -45 26 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2498 -45 26 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2673 -45 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2851 -45 27 0 | 3596 3579 0 1 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 3031 -45 27 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 3214 -45 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 3400 -45 27 0 | 6230 2435 0 10 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3586 -45 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3775 -45 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3965 -45 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 4157 -44 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 4349 -45 28 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4542 -45 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4737 -45 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4932 -45 28 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 5127 -45 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 5324 -45 29 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5521 -45 29 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5718 -45 29 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5915 -45 29 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 6113 -45 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 6311 -46 29 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6510 -45 30 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6708 -46 30 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6907 -46 30 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 7106 -46 30 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 7305 -46 30 0 | 10250 10000 0 0 0
TOTAL PUT 40 | TOTAL PUT 341 | TOTAL PUT 381 14777 +154
| MONTH PUT/CALL RATIO 1.91
| MONTH TOTAL 580 25553 +237
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 C 0 0 0 0 0 | 0 0 0 6928 +35 32 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 6829 +35 32 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 6730 +35 31 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 6631 +35 31 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 6532 +35 31 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 6434 +35 31 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 6335 +35 31 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 6236 +34 31 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 6138 +34 31 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6040 +35 31 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 5942 +34 31 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 5844 +34 31 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 5746 +34 30 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 5648 +33 30 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 5551 +33 30 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 5453 +32 30 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 5356 +32 30 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 5259 +32 30 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 5163 +32 30 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5066 +31 30 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 4970 +31 29 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 4874 +30 29 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 4779 +31 29 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 4684 +30 29 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 4589 +30 29 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 4494 +29 29 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 4400 +29 29 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 4307 +29 29 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 4213 +28 29 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4120 +28 29 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4028 +28 28 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 3936 +27 28 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 3845 +27 28 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 3754 +27 28 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 3663 +26 28 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 3573 +25 28 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 3484 +25 28 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 3396 +25 28 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3308 +25 28 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3221 +25 27 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3134 +24 27 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3048 +23 27 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 2963 +23 27 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 2796 +23 27 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 2632 +22 27 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2471 +21 26 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 2200 2200 2200 2315 +21 26 2 | 2200 942 2 22 0
JUL-25 21000 C 0 0 0 0 0 | 2000 2000 2000 2162 +20 26 1 | 2000 847 1 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2014 +19 26 0 | 1242 777 0 29 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 1871 +19 26 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1733 +19 25 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1560 +25 24 0 | 1221 523 0 30 0
JUL-25 22000 C 0 0 0 0 0 | 1414 1414 1414 1435 +21 24 3 | 1414 912 3 19 +3
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1316 +18 24 0 | 1070 955 0 4 0
JUL-25 22400 C 0 0 0 0 0 | 1188 1188 1188 1206 +16 24 5 | 1188 894 5 20 +4
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1104 +12 24 0 | 941 388 0 2 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1008 +14 24 0 | 885 450 0 5 0
JUL-25 23000 C 858 858 858 858 1 | 897 903 832 915 +8 24 60 | 1027 329 61 34 -45
JUL-25 23200 C 829 829 829 829 2 | 839 839 829 832 +5 24 3 | 921 362 5 193 +5
JUL-25 23400 C 0 0 0 0 0 | 731 739 729 757 +8 24 3 | 841 501 3 36 +3
JUL-25 23600 C 0 0 0 0 0 | 677 677 677 686 +3 24 21 | 781 323 21 120 +21
JUL-25 23800 C 0 0 0 0 0 | 0 0 0 624 +3 24 0 | 644 215 0 53 0
JUL-25 24000 C 0 0 0 0 0 | 0 0 0 564 0 24 0 | 583 238 0 153 0
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 511 0 24 0 | 530 256 0 27 0
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 464 +1 24 0 | 480 242 0 33 0
JUL-25 24600 C 395 395 395 395 1 | 405 411 405 420 +1 25 3 | 505 181 4 18 +3
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 379 0 25 0 | 451 166 0 23 0
JUL-25 25000 C 0 0 0 0 0 | 328 344 328 340 -2 25 305 | 366 127 305 691 +304
JUL-25 25200 C 0 0 0 0 0 | 288 301 288 309 0 25 3 | 417 142 3 721 0
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 280 -1 25 0 | 344 233 0 8 0
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 253 -1 25 0 | 260 168 0 14 0
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 228 -1 25 0 | 211 84 0 12 0
JUL-25 26000 C 0 0 0 0 0 | 0 0 0 206 -1 25 0 | 433 98 0 11 0
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 186 -1 26 0 | 266 90 0 9 0
JUL-25 26400 C 0 0 0 0 0 | 165 165 165 167 -2 26 1 | 350 65 1 9 +1
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 149 -4 26 0 | 212 71 0 15 0
JUL-25 26800 C 0 0 0 0 0 | 121 121 121 133 -4 26 1 | 262 60 1 18 +1
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 119 -3 26 0 | 249 56 0 7 0
JUL-25 27200 C 0 0 0 0 0 | 100 100 98 106 -3 26 5 | 216 54 5 49 +5
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 94 -3 26 0 | 209 52 0 6 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 84 -3 26 0 | 188 45 0 8 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 72 -3 26 0 | 168 40 0 28 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 64 -3 26 0 | 163 38 0 6 0
JUL-25 28200 C 0 0 0 0 0 | 70 70 70 57 -3 26 1 | 169 35 1 14 +1
TOTAL CALL 4 | TOTAL CALL 417 | TOTAL CALL 421 2560 +306
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 P 0 0 0 0 0 | 33 35 33 8 -3 32 3 | 276 20 3 46 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 9 -3 32 0 | 227 133 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 35 35 35 10 -3 31 3 | 285 34 3 13 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 11 -3 31 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 12 -3 31 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 14 -3 31 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 44 44 44 15 -3 31 2 | 380 40 2 6 -2
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 16 -4 31 0 | 272 45 0 3 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 18 -4 31 0 | 408 223 0 3 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 20 -3 31 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 52 52 50 22 -4 31 2 | 250 50 2 9 +2
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 24 -4 31 0 | 374 52 0 8 0
JUL-25 17000 P 0 0 0 0 0 | 58 58 58 26 -4 30 1 | 459 52 1 4 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 28 -5 30 0 | 101 57 0 4 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 31 -5 30 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 33 -6 30 0 | 123 67 0 6 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 36 -6 30 0 | 602 64 0 21 0
JUL-25 17500 P 73 73 73 73 1 | 0 0 0 39 -6 30 0 | 542 65 1 15 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 43 -6 30 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 46 -7 30 0 | 295 295 0 1 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 50 -7 29 0 | 615 75 0 8 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 54 -8 29 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 90 90 90 59 -7 29 1 | 706 80 1 7 +1
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 64 -8 29 0 | 169 169 0 1 0
JUL-25 18200 P 0 0 0 0 0 | 99 99 99 69 -8 29 2 | 955 99 2 4 -2
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 74 -9 29 0 | 756 605 0 12 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 80 -9 29 0 | 113 113 0 1 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 87 -9 29 0 | 1001 98 0 18 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 93 -10 29 0 | 1069 118 0 10 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 100 -10 29 0 | 553 117 0 7 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 108 -10 28 0 | 935 125 0 13 0
JUL-25 18900 P 0 0 0 0 0 | 135 145 135 119 -11 28 125 | 957 121 125 771 +125
JUL-25 19000 P 0 0 0 0 0 | 140 149 140 128 -12 28 27 | 1270 138 27 503 +25
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 138 -11 28 0 | 1151 350 0 13 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 148 -12 28 0 | 365 173 0 9 0
JUL-25 19300 P 0 0 0 0 0 | 171 171 171 158 -13 28 5 | 1238 163 5 16 +5
JUL-25 19400 P 0 0 0 0 0 | 178 179 178 169 -13 28 4 | 1078 177 4 25 +2
JUL-25 19500 P 0 0 0 0 0 | 185 185 185 181 -11 28 2 | 1325 176 2 130 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 193 -10 28 0 | 1391 205 0 20 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 207 -7 28 0 | 366 366 0 5 0
JUL-25 19800 P 0 0 0 0 0 | 222 222 222 220 -6 28 2 | 1539 222 2 7 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 233 -5 27 0 | 365 257 0 5 0
JUL-25 20000 P 0 0 0 0 0 | 251 259 238 245 -8 27 29 | 1546 232 29 156 +20
JUL-25 20200 P 0 0 0 0 0 | 280 280 269 273 -10 27 3 | 1640 250 3 9 +1
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 306 -12 26 0 | 2060 292 0 13 0
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 341 -16 26 0 | 1404 372 0 16 0
JUL-25 20800 P 0 0 0 0 0 | 388 388 388 383 -17 26 1 | 480 361 1 15 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 429 -17 26 0 | 659 407 0 19 0
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 480 -17 25 0 | 1590 528 0 28 0
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 535 -18 25 0 | 989 493 0 23 0
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 594 -20 25 0 | 2488 549 0 5 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 660 -23 25 0 | 849 634 0 17 0
JUL-25 22000 P 0 0 0 0 0 | 745 757 745 734 -26 24 3 | 906 745 3 8 0
JUL-25 22200 P 0 0 0 0 0 | 853 853 825 816 -30 24 5 | 1002 814 5 13 +5
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 903 -35 24 0 | 1088 938 0 6 0
JUL-25 22600 P 0 0 0 0 0 | 1004 1004 1004 998 -34 24 5 | 1004 954 5 1 -5
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 1102 -34 24 0 | 1053 1029 0 3 0
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 1211 -38 24 0 | 3150 1133 0 2 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 1331 -52 24 0 | 1269 1244 0 3 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 1456 -53 24 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 1589 -39 24 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 1723 -55 25 0 | 0 0 0 0 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 1859 -40 24 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 2005 -40 25 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 2154 -41 25 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 2308 -42 25 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 2466 -42 25 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 2628 -42 25 0 | 2600 2600 0 1 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 2793 -42 25 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 2961 -42 25 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 3132 -42 25 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 3306 -42 25 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 3482 -42 25 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 3661 -42 25 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 3842 -42 25 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 4025 -41 26 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 4209 -42 26 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 4395 -41 26 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 4583 -41 26 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 4771 -41 26 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 4961 -41 26 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 5152 -41 26 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 5344 -41 26 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 5537 -41 26 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 225 | TOTAL PUT 226 2106 +177
| MONTH PUT/CALL RATIO 0.53
| MONTH TOTAL 647 4666 +483
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 17500 C 0 0 0 0 0 | 0 0 0 5331 +40 29 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 5236 +40 29 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 5141 +40 28 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 5047 +40 28 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 4953 +40 28 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 4860 +40 28 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 4767 +40 28 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 4674 +40 28 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 4582 +40 28 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 4490 +39 28 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 4399 +40 28 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 4308 +39 28 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 4217 +39 28 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 4127 +38 27 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4038 +38 27 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 3949 +38 27 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 3861 +38 27 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 3773 +37 27 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 3686 +37 27 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 3600 +37 27 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 3514 +36 27 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 3429 +36 27 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3345 +35 27 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3262 +35 27 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 3179 +35 27 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3097 +34 26 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 2935 +33 26 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 2777 +32 26 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 2622 +30 26 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2472 +29 26 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2325 +28 26 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2182 +26 25 0 | 0 0 0 0 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2043 +24 25 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 1909 +22 25 0 | 1325 1325 0 1 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 1726 +20 24 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 1605 +18 24 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1488 +16 23 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 1357 1357 1357 1385 +21 24 1 | 1357 1357 1 1 +1
AUG-25 22600 C 0 0 0 0 0 | 1264 1264 1264 1281 +19 24 1 | 1264 1264 1 1 +1
AUG-25 22800 C 0 0 0 0 0 | 1160 1160 1160 1184 +18 24 1 | 1160 1160 1 1 +1
AUG-25 23000 C 0 0 0 0 0 | 1070 1078 1070 1090 +13 23 2 | 1102 1070 2 4 +2
AUG-25 23200 C 0 0 0 0 0 | 989 989 989 1005 +11 23 1 | 1021 989 1 3 +1
AUG-25 23400 C 0 0 0 0 0 | 910 910 910 927 +10 24 1 | 940 910 1 3 +1
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 854 +7 24 0 | 869 854 0 3 0
AUG-25 23800 C 0 0 0 0 0 | 772 772 772 787 +9 24 1 | 823 772 1 6 +1
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 724 +9 24 0 | 735 718 0 3 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 664 +5 24 0 | 677 660 0 2 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 611 +3 24 0 | 614 614 0 1 0
AUG-25 24600 C 0 0 0 0 0 | 551 551 551 560 +3 24 1 | 565 551 1 4 +1
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 517 +5 24 0 | 523 519 0 2 0
AUG-25 25000 C 0 0 0 0 0 | 0 0 0 475 +5 24 0 | 508 477 0 3 0
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 434 +2 24 0 | 0 0 0 0 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 399 +1 24 0 | 0 0 0 0 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 367 +3 25 0 | 0 0 0 0 0
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 337 +1 25 0 | 0 0 0 0 0
AUG-25 26000 C 0 0 0 0 0 | 0 0 0 309 +1 25 0 | 0 0 0 100 0
AUG-25 26200 C 0 0 0 0 0 | 0 0 0 280 0 25 0 | 0 0 0 0 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 254 0 25 0 | 180 180 0 1 0
AUG-25 26600 C 0 0 0 0 0 | 0 0 0 230 0 25 0 | 0 0 0 0 0
AUG-25 26800 C 0 0 0 0 0 | 219 222 219 209 0 25 6 | 222 219 6 6 +6
AUG-25 27000 C 0 0 0 0 0 | 0 0 0 183 0 25 0 | 172 172 0 1 0
AUG-25 27200 C 0 0 0 0 0 | 0 0 0 165 -1 25 0 | 0 0 0 0 0
AUG-25 27400 C 0 0 0 0 0 | 153 171 151 154 +4 25 177 | 171 151 177 176 +176
AUG-25 27600 C 0 0 0 0 0 | 148 148 148 135 0 25 1 | 190 148 1 2 +1
AUG-25 27800 C 0 0 0 0 0 | 0 0 0 122 0 25 0 | 0 0 0 0 0
AUG-25 28000 C 0 0 0 0 0 | 0 0 0 109 -1 25 0 | 130 100 0 4 0
TOTAL CALL 0 | TOTAL CALL 193 | TOTAL CALL 193 329 +192
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 17500 P 0 0 0 0 0 | 0 0 0 69 +2 29 0 | 124 98 0 9 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 74 +2 29 0 | 150 106 0 4 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 79 +2 28 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 85 +2 28 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 91 +2 28 0 | 126 126 0 2 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 98 +2 28 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 105 +2 28 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 112 +2 28 0 | 150 150 0 1 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 120 +2 28 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 128 +1 28 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 137 +2 28 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 146 +1 28 0 | 0 0 0 0 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 155 +1 28 0 | 0 0 0 0 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 165 0 27 0 | 0 0 0 0 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 176 0 27 0 | 0 0 0 0 0
AUG-25 19000 P 0 0 0 0 0 | 208 208 208 187 0 27 1 | 208 208 1 1 +1
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 199 0 27 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 211 -1 27 0 | 0 0 0 0 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 224 -1 27 0 | 0 0 0 0 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 245 -1 27 0 | 0 0 0 0 0
AUG-25 19500 P 0 0 0 0 0 | 273 273 273 260 -2 27 2 | 273 273 2 2 +2
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 275 -3 27 0 | 0 0 0 0 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 292 -2 27 0 | 0 0 0 0 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 307 -5 27 0 | 329 329 0 5 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 323 -7 27 0 | 347 347 0 5 0
AUG-25 20000 P 0 0 0 0 0 | 350 350 350 339 -8 27 2 | 360 350 2 7 +2
AUG-25 20200 P 0 0 0 0 0 | 386 386 386 374 -9 26 1 | 398 386 1 6 +1
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 412 -12 26 0 | 0 0 0 0 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 455 -13 26 0 | 0 0 0 0 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 501 -15 25 0 | 0 0 0 0 0
AUG-25 21000 P 0 0 0 0 0 | 592 592 587 552 -17 25 20 | 592 587 20 20 +20
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 608 -16 25 0 | 0 0 0 0 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 669 -18 25 0 | 0 0 0 0 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 737 -21 25 0 | 0 0 0 0 0
AUG-25 21800 P 0 0 0 0 0 | 0 0 0 809 -21 25 0 | 876 803 0 15 0
AUG-25 22000 P 0 0 0 0 0 | 0 0 0 885 -27 24 0 | 0 0 0 0 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 972 -25 24 0 | 0 0 0 0 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 1062 -29 24 0 | 0 0 0 0 0
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 1159 -32 24 0 | 0 0 0 0 0
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 1261 -35 24 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 1367 -38 24 0 | 1359 1359 0 1 0
AUG-25 23200 P 0 0 0 0 0 | 0 0 0 1485 -45 24 0 | 1471 1471 0 1 0
AUG-25 23400 P 0 0 0 0 0 | 0 0 0 1610 -44 24 0 | 0 0 0 0 0
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 1737 -45 25 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 1870 -47 25 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 1981 -32 24 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 2120 -33 24 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 2263 -35 24 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 2411 -35 24 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 2562 -35 24 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 2717 -35 24 0 | 2734 2734 0 1 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 2875 -36 24 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 3036 -37 24 0 | 0 0 0 0 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 3201 -37 24 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 3368 -37 25 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 3538 -37 25 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 3710 -38 25 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 3885 -38 25 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 4062 -38 25 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 4240 -39 25 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 4421 -38 25 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 4603 -39 25 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 4787 -39 25 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 4973 -38 25 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 5160 -38 25 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 5347 -39 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 26 | TOTAL PUT 26 80 +26
| MONTH PUT/CALL RATIO 0.13
| MONTH TOTAL 219 409 +218
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 9077 +48 31 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8978 +49 31 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 8878 +48 31 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 8779 +48 31 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 8680 +49 31 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 8580 +48 30 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8481 +48 30 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8382 +48 30 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8283 +48 30 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8184 +48 30 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8085 +48 30 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7986 +47 30 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 7888 +48 30 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 7789 +48 30 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 7690 +47 30 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 7592 +47 30 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7494 +47 30 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7396 +48 30 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7298 +47 30 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7200 +47 30 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7102 +47 29 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7004 +46 29 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6907 +46 29 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 6810 +47 29 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 6713 +46 29 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 6616 +46 29 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6519 +46 29 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6423 +46 29 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6326 +45 29 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6230 +45 29 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6135 +45 29 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6039 +45 29 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5944 +45 28 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5849 +44 28 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5754 +44 28 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5660 +44 28 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5566 +44 28 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5472 +43 28 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5379 +43 28 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5286 +43 28 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5193 +42 28 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5101 +42 28 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5009 +41 28 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4918 +41 28 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4827 +41 27 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 4736 +40 27 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4646 +40 27 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4557 +40 27 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4467 +39 27 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4379 +39 27 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4291 +39 27 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4203 +38 27 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4117 +38 27 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4030 +37 27 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3945 +37 27 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3859 +36 27 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3775 +36 27 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3691 +35 26 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3608 +35 26 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3526 +34 26 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3444 +34 26 0 | 1680 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3363 +33 26 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3283 +33 26 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3203 +32 26 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3125 +32 26 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2970 +30 26 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2818 +29 26 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2670 +28 25 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2526 +27 25 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2385 +25 25 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2249 +25 25 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2116 +23 25 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1987 +22 25 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1835 +23 24 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1717 +20 24 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1605 +20 24 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1507 +17 24 0 | 987 634 0 6 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1406 +16 24 0 | 1300 596 0 210 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1307 +9 24 0 | 2600 565 0 80 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1217 +10 24 0 | 2220 484 0 136 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1133 +11 24 0 | 988 533 0 593 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1054 +8 24 0 | 2100 386 0 9 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 981 +10 24 0 | 1204 480 0 34 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 912 +5 24 0 | 1460 402 0 11 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 851 +9 24 0 | 1555 310 0 360 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 795 +13 24 0 | 1740 452 0 42 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 735 +7 24 0 | 582 358 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 683 +9 24 0 | 400 338 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 638 +15 24 0 | 1352 305 0 96 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 593 +13 24 0 | 1350 182 0 586 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 550 +10 24 0 | 1560 225 0 257 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 511 +7 24 0 | 1514 200 0 8 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 474 +9 25 0 | 1137 192 0 11 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 440 +11 25 0 | 1088 229 0 13 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 408 +8 25 0 | 1265 150 0 32 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 376 +4 25 0 | 625 183 0 162 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 352 +7 25 0 | 322 168 0 2 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 326 +8 25 0 | 546 134 0 5 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 297 +4 25 0 | 670 138 0 80 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 277 +16 25 0 | 898 106 0 160 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 256 +16 25 0 | 456 136 0 44 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 236 +15 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 218 +15 25 0 | 491 105 0 26 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 201 +15 25 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 185 +14 25 0 | 714 96 0 31 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 171 +15 25 0 | 341 83 0 31 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 157 +14 26 0 | 244 86 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 145 +14 26 0 | 275 73 0 4 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 134 +14 26 0 | 337 86 0 205 0
SEP-25 29000 C 0 0 0 0 0 | 128 128 128 123 +13 26 1 | 405 65 1 42 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 113 +12 26 0 | 381 68 0 200 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 104 +12 26 0 | 276 59 0 12 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 96 +12 26 0 | 310 68 0 6 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 88 +11 26 0 | 232 55 0 7 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 81 +10 26 0 | 426 49 0 231 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 4409 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 3 -1 29 0 | 275 40 0 65 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 4 -1 30 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 6 -1 30 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 7 -1 30 0 | 234 66 0 23 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 8 -1 30 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 9 -1 30 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 10 -1 30 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 11 -1 30 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 12 -1 30 0 | 260 39 0 7 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 13 -1 30 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 14 -2 30 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 16 -1 30 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 17 -1 30 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 58 58 58 18 -2 30 1 | 272 39 1 13 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 20 -2 30 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 22 -2 30 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 24 -1 30 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 26 -2 30 0 | 299 48 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 28 -2 30 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 30 -2 29 0 | 282 70 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 32 -3 29 0 | 327 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 35 -3 29 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 38 -2 29 0 | 572 55 0 5 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 41 -3 29 0 | 762 49 0 84 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 44 -3 29 0 | 385 66 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 47 -3 29 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 51 -3 29 0 | 166 58 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 93 93 93 54 -4 29 2 | 165 69 2 15 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 58 -4 29 0 | 474 60 0 7 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 63 -4 29 0 | 188 66 0 5 0
SEP-25 16700 P 0 0 0 0 0 | 107 107 107 67 -4 29 1 | 835 70 1 4 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 72 -4 28 0 | 613 70 0 11 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 77 -5 28 0 | 485 81 0 16 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 82 -5 28 0 | 800 77 0 12 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 88 -5 28 0 | 582 82 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 94 -5 28 0 | 905 102 0 2 -1
SEP-25 17300 P 0 0 0 0 0 | 140 140 140 100 -6 28 1 | 514 84 1 2 -1
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 107 -6 28 0 | 1453 102 0 213 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 114 -6 28 0 | 719 93 0 12 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 121 -7 28 0 | 725 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 129 -7 28 0 | 1000 96 0 9 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 137 -8 28 0 | 738 100 0 10 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 146 -8 28 0 | 903 116 0 11 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 155 -8 27 0 | 900 108 0 20 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 164 -9 27 0 | 695 125 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 174 -9 27 0 | 1146 127 0 207 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 185 -9 27 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 195 -10 27 0 | 1242 139 0 7 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 207 -10 27 0 | 1269 142 0 9 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 219 -10 27 0 | 1064 159 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 231 -11 27 0 | 1241 151 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 245 -11 27 0 | 1363 166 0 5 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 258 -12 27 0 | 1394 179 0 256 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 273 -12 27 0 | 1504 179 0 145 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 287 -13 27 0 | 1486 194 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 303 -13 27 0 | 1541 192 0 28 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 319 -14 26 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 343 -11 27 0 | 1745 289 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 359 -11 26 0 | 1805 275 0 4 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 376 -12 26 0 | 1752 268 0 75 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 392 -9 26 0 | 1806 350 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 410 -12 26 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 429 -11 26 0 | 1738 275 0 410 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 449 -10 26 0 | 1989 280 0 301 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 490 -12 26 0 | 1840 310 0 38 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 535 -15 25 0 | 2020 451 0 191 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 585 -18 25 0 | 1867 427 0 42 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 638 -19 25 0 | 1908 400 0 234 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 696 -21 25 0 | 2346 424 0 440 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 759 -20 25 0 | 1181 868 0 46 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 826 -23 24 0 | 1687 808 0 67 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 898 -27 24 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 988 988 988 976 -29 24 1 | 1522 646 1 85 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1059 -30 24 0 | 1450 699 0 112 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1148 -27 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1240 -27 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1339 -33 24 0 | 1880 870 0 27 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1445 -36 24 0 | 1675 891 0 19 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1555 -34 24 0 | 3790 1219 0 8 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1665 -45 24 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1788 -45 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1914 -43 24 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2045 -46 24 0 | 1297 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2199 -33 24 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2339 -32 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2482 -32 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2628 -33 24 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2778 -33 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2932 -32 25 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3088 -32 25 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3247 -32 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3409 -32 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3573 -32 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3740 -32 25 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3909 -32 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4080 -32 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 4253 -33 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 4428 -33 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4605 -33 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4784 -33 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4964 -34 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5146 -34 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 5329 -34 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5513 -35 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5699 -34 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5885 -35 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 6073 -35 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 6262 -35 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 6451 -36 26 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6641 -37 26 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6832 -37 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 7024 -37 26 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 7216 -38 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 7409 -39 26 0 | 10370 10000 0 0 0
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 3604 -2
| MONTH PUT/CALL RATIO 6.00
| MONTH TOTAL 7 8013 -2
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 10000 C 0 0 0 0 0 | 0 0 0 12805 +51 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 12705 +51 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 12605 +51 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 12506 +52 31 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 12406 +52 31 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12306 +52 31 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12206 +52 30 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12106 +52 30 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12006 +51 30 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 11906 +51 29 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 11806 +51 29 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 11706 +51 28 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 11607 +51 30 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 11507 +51 30 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 11407 +51 29 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11307 +51 29 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11207 +50 28 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11008 +50 29 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 10809 +50 29 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 10610 +50 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10411 +50 29 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10212 +49 29 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10013 +48 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9815 +48 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 9617 +48 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9419 +47 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9222 +47 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9025 +46 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 8828 +45 28 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 8632 +45 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8437 +45 28 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8242 +44 28 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8047 +42 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 7854 +42 27 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 7757 +41 27 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 7661 +41 27 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7565 +41 27 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7469 +40 27 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7373 +39 27 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7278 +39 27 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7183 +39 27 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7088 +38 27 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 6993 +37 27 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 6899 +37 27 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 6805 +37 27 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 6711 +36 27 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 6618 +36 27 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6525 +36 27 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6432 +35 27 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6339 +34 27 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6247 +33 27 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6156 +34 26 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6064 +32 26 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 5973 +32 26 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 5883 +32 26 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 5793 +32 26 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 5703 +31 26 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5614 +31 26 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5525 +30 26 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5436 +29 26 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5348 +28 26 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5261 +28 26 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5174 +28 26 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5088 +28 26 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5002 +27 26 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 4916 +26 26 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 4832 +27 26 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 4747 +26 26 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4664 +26 26 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4581 +26 26 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4498 +25 26 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4416 +25 25 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4335 +25 25 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4254 +24 25 0 | 3280 1600 0 1 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4174 +24 25 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4095 +24 25 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4016 +23 25 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3938 +23 25 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3861 +23 25 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3784 +23 25 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3708 +22 25 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3633 +23 25 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3558 +22 25 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3484 +22 25 0 | 2230 822 0 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3339 +22 25 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3197 +22 25 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3058 +22 25 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2922 +22 24 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2789 +22 24 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2660 +22 24 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2534 +22 24 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2411 +22 24 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2270 +25 24 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2155 +22 24 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2046 +21 24 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1947 +29 24 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1846 +27 24 0 | 1736 1030 0 29 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1749 +26 23 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1650 +18 23 0 | 2652 760 0 43 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1561 +21 23 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1478 +16 23 0 | 1620 1195 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 1354 1354 1354 1397 +22 23 6 | 1943 525 6 70 -6
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1321 +20 23 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 1180 1180 1180 1249 +19 23 6 | 2373 480 6 21 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1180 +16 23 0 | 1628 559 0 5 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1116 +16 23 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1054 +12 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 996 +13 23 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 940 +11 23 0 | 2060 508 0 58 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 888 +10 24 0 | 1981 360 0 24 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 839 +9 24 0 | 1360 409 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 792 +9 24 0 | 1420 356 0 5 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 753 +15 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 712 +16 24 0 | 1641 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 672 +15 24 0 | 1088 998 0 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 628 +1 24 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 577 -15 24 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 559 -7 24 0 | 1060 259 0 7 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 520 -14 24 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 489 -14 24 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 459 -15 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 431 -16 24 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 404 -17 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 379 -17 24 0 | 733 167 0 12 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 355 -18 24 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 333 -18 24 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 312 -18 24 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 292 -19 24 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 273 -20 24 0 | 644 140 0 3 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 256 -19 24 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 240 -19 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 224 -24 24 0 | 290 179 0 32 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 210 -25 24 0 | 470 154 0 101 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 196 -25 24 0 | 625 108 0 61 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 171 -20 24 0 | 172 127 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 150 -19 24 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 131 -18 24 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 114 -18 24 0 | 413 100 0 23 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 99 -18 24 0 | 393 57 0 12 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 86 -17 24 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 75 -16 24 0 | 350 58 0 8 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 65 -16 24 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 57 -15 25 0 | 220 60 0 17 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 50 -13 25 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 43 -13 25 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 37 -13 25 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 33 -11 25 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 28 -11 25 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 25 -10 25 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 21 -10 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 19 -8 25 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 33 33 33 16 -8 25 5 | 160 10 5 125 -5
TOTAL CALL 0 | TOTAL CALL 17 | TOTAL CALL 17 3830 -11
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 10000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 80 23 0 17 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 96 28 0 18 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 380 80 0 7 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 39 39 39 4 -2 29 3 | 190 33 3 57 +3
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 5 -2 29 0 | 166 30 0 22 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 180 180 0 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 7 -3 29 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 8 -4 28 0 | 230 58 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 10 -4 28 0 | 193 53 0 20 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 12 -4 28 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 14 -5 28 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 17 -5 28 0 | 145 90 0 12 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 20 -6 28 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 23 -7 28 0 | 240 75 0 216 0
DEC-25 14200 P 0 0 0 0 0 | 82 82 82 27 -7 28 4 | 272 50 4 8 +4
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 32 -7 28 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 37 -8 28 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 42 -10 27 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 49 -10 27 0 | 480 64 0 112 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 52 -11 27 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 56 -11 27 0 | 389 70 0 29 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 60 -11 27 0 | 391 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 64 -12 27 0 | 733 134 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 68 -13 27 0 | 550 84 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 73 -13 27 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 78 -13 27 0 | 574 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 83 -14 27 0 | 360 133 0 9 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 88 -15 27 0 | 746 167 0 16 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 94 -15 27 0 | 1360 100 0 27 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 100 -15 27 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 106 -16 27 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 113 -16 27 0 | 751 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 120 -16 27 0 | 897 122 0 12 0
DEC-25 16500 P 0 0 0 0 0 | 185 185 185 127 -17 27 1 | 825 129 1 5 -1
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 134 -18 27 0 | 568 568 0 511 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 142 -19 27 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 151 -18 26 0 | 562 133 0 13 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 159 -20 26 0 | 585 585 0 7 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 168 -20 26 0 | 1592 132 0 903 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 178 -20 26 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 188 -20 26 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 198 -21 26 0 | 1072 265 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 209 -21 26 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 220 -22 26 0 | 279 162 0 5 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 231 -23 26 0 | 1048 168 0 3 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 243 -24 26 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 256 -24 26 0 | 1010 239 0 603 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 269 -24 26 0 | 1246 316 0 3 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 283 -33 26 0 | 1260 189 0 427 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 297 -25 26 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 311 -36 26 0 | 1298 290 0 46 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 327 -25 26 0 | 1367 221 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 342 -37 26 0 | 1457 302 0 483 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 359 -26 26 0 | 1517 489 0 33 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 376 -26 26 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 393 -27 26 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 411 -27 25 0 | 1599 384 0 68 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 430 -27 25 0 | 1617 279 0 9 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 449 -28 25 0 | 1700 427 0 282 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 469 -28 25 0 | 1620 734 0 6 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 490 -28 25 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 511 -29 25 0 | 1567 535 0 33 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 533 -29 25 0 | 1721 550 0 217 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 556 -29 25 0 | 1930 834 0 14 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 588 -15 25 0 | 1787 618 0 662 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 611 -12 25 0 | 1790 822 0 21 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 633 -12 25 0 | 2150 486 0 63 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 656 -15 25 0 | 1727 1014 0 43 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 681 -12 25 0 | 3388 495 0 65 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 731 -16 25 0 | 1390 462 0 7 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 785 -20 25 0 | 3403 755 0 305 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 843 -22 24 0 | 2320 758 0 37 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 905 -16 24 0 | 2607 817 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 969 -21 24 0 | 2743 1100 0 5 0
DEC-25 21200 P 0 0 0 0 0 | 1070 1070 1070 1039 -19 24 1 | 4120 1070 1 7 +1
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1112 -19 24 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1190 -18 24 0 | 2300 1115 0 91 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1272 -24 24 0 | 2580 833 0 7 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1357 -21 24 0 | 3393 914 0 48 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1448 -27 24 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1542 -25 24 0 | 3400 1130 0 610 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1642 -30 24 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1745 -28 23 0 | 2140 1622 0 119 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1852 -30 23 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1960 -47 23 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 2084 -21 23 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 2203 -22 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2327 -40 23 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2462 -41 24 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2593 -43 24 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2727 -46 24 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2865 -47 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 3005 -49 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 3148 -51 24 0 | 4680 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 3294 -53 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3442 -55 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3594 -56 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3747 -58 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3903 -60 24 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 4061 -61 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 4222 -62 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 4384 -64 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4549 -64 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4715 -66 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4884 -66 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 5054 -67 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 5226 -68 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 5399 -69 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5574 -69 24 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5750 -70 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5928 -70 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 6107 -70 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 6287 -71 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 6468 -72 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6651 -71 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6835 -71 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 7019 -72 24 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 7205 -71 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 7391 -72 24 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7766 -72 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 8145 -71 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8526 -70 24 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8909 -70 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 9294 -70 24 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9681 -69 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 10070 -68 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 10460 -68 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10852 -67 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 11245 -65 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11638 -65 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 12032 -65 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 12428 -63 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12823 -63 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 13220 -62 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13616 -62 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 14014 -60 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 14411 -60 25 0 | 17470 17400 0 0 0
TOTAL PUT 0 | TOTAL PUT 9 | TOTAL PUT 9 7826 +7
| MONTH PUT/CALL RATIO 0.52
| MONTH TOTAL 26 11656 -4
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 7181 -27 26 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 7090 -26 26 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 6998 -27 26 0 | 4500 4500 0 2 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 6907 -27 26 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 6816 -28 26 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 6726 -28 26 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 6636 -28 26 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 6547 -28 26 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 6457 -29 26 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 6369 -29 26 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 6280 -29 26 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 6192 -30 26 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 6105 -29 26 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 6018 -30 26 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 5931 -30 26 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 5845 -30 26 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 5760 -30 25 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 5674 -31 25 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 5590 -30 25 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 5506 -30 25 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 5422 -31 25 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 5339 -31 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 5256 -31 25 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 5174 -31 25 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5093 -30 25 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5012 -31 25 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 4931 -31 25 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 4852 -30 25 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 4773 -30 25 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 4694 -30 25 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 4616 -30 25 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 4538 -30 25 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4462 -29 25 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4385 -30 25 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4310 -29 25 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4235 -29 25 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4161 -28 25 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4087 -28 25 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4014 -28 25 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 3942 -27 25 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 3870 -27 25 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 3799 -27 24 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 3729 -26 24 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3591 -25 24 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3455 -24 24 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3322 -23 24 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3193 -21 24 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3066 -20 24 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 2942 -18 24 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 2820 -18 24 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2702 -16 24 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2572 +49 24 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2462 +47 23 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2359 +43 23 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2256 +42 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2156 +35 23 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2060 +39 23 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1968 +36 23 0 | 1502 1448 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1879 +34 23 0 | 0 0 0 1 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1794 +28 23 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1712 +27 23 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1634 +26 23 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1559 +31 23 0 | 1312 1150 0 250 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1487 +29 23 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1419 +23 23 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1353 +27 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1290 +20 23 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1230 +25 23 0 | 1180 1180 0 2 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1173 +23 23 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1118 +26 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1066 +26 23 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1016 +20 23 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 979 +47 24 0 | 1375 1242 0 402 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 932 +49 24 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 887 +51 24 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 844 +53 24 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 803 +55 24 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 764 +56 24 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 727 +58 24 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 691 +60 24 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 657 +61 24 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 625 +63 24 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 593 +63 24 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 564 +64 24 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 536 +65 24 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 509 +66 24 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 483 +66 24 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 459 +66 24 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 436 +67 24 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 413 +66 24 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 392 +66 24 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 372 +66 24 0 | 527 206 0 11 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 928 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 0 150 -18 26 0 | 554 272 0 15 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 159 -17 26 0 | 242 242 0 1 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 167 -18 26 0 | 231 231 0 1 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 176 -18 26 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 185 -19 26 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 195 -19 26 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 205 -19 26 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 216 -19 26 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 226 -20 26 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 238 -20 26 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 249 -20 26 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 261 -21 26 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 274 -20 26 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 287 -21 26 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 300 -21 26 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 314 -21 26 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 329 -21 25 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 343 -22 25 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 359 -21 25 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 375 -21 25 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 391 -22 25 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 408 -22 25 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 425 -22 25 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 443 -22 25 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 462 -21 25 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 481 -22 25 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 500 -22 25 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 521 -21 25 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 542 -21 25 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 563 -21 25 0 | 480 480 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 585 -21 25 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 607 -21 25 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 631 -20 25 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 654 -21 25 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 679 -20 25 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 704 -20 25 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 730 -19 25 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 756 -19 25 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 783 -19 25 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 811 -18 25 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 846 -18 25 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 874 -21 25 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 901 -22 24 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 959 -22 24 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 1021 -24 24 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 1085 -23 24 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 1152 -26 24 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1224 -20 24 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1299 -23 24 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1377 -31 24 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1460 -32 24 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1546 -29 24 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1635 -32 24 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1728 -27 23 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1825 -28 23 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1926 -30 23 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 2029 -35 23 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 2137 -33 23 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 2249 -37 23 0 | 0 0 0 1 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2370 -50 23 0 | 2184 2184 0 18 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2487 -53 23 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2612 -50 23 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2742 +26 23 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2871 +29 23 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 3003 +32 23 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 3138 +36 24 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 3275 +39 24 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 3414 +41 24 0 | 3463 3463 0 2 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3556 +44 24 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3701 +48 24 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3848 +51 24 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3997 +53 24 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 4148 +56 24 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 4301 +58 24 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 4456 +60 24 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4613 +62 24 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4772 +64 24 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4933 +65 24 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 5096 +67 24 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 5260 +69 24 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 5426 +70 24 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5594 +72 24 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5762 +72 24 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5933 +73 24 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 6105 +74 24 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 6278 +75 24 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 6452 +75 24 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 6628 +75 24 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6805 +76 24 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6982 +75 24 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 7161 +75 24 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 7341 +75 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 137 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1065 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 10724 -62 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 10526 -63 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 10329 -65 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10133 -65 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 9937 -67 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 9741 -69 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 9546 -71 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 9352 -72 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9158 -74 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 8965 -76 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 8774 -77 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 8583 -79 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 8393 -81 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8204 -84 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8017 -85 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 7830 -87 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 7645 -89 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 7462 -91 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7280 -92 24 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7100 -93 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 6921 -95 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 6744 -96 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 6569 -97 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6395 -99 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6224 -100 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6055 -100 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 5888 -101 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 5723 -101 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5560 -101 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5400 -101 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5242 -101 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5087 -100 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 4934 -99 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 4783 -99 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4635 -98 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4490 -96 24 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4348 -94 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4208 -92 24 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4071 -90 24 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 3937 -87 24 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3805 -85 24 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3551 -79 24 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3333 +37 24 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3093 +35 24 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2866 +33 24 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2651 +30 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2450 +27 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2262 +25 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2087 +23 23 0 | 1952 1952 0 7 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1924 +17 23 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1773 +11 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1632 +4 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1503 +1 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1360 -68 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1242 -74 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1133 -78 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1032 -83 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 939 -86 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 853 -89 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 773 -93 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 700 -95 23 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 633 -97 23 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 572 -98 23 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 516 -98 23 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 464 -99 23 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 418 -98 23 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 375 -98 23 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 336 -98 23 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 301 -97 23 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 270 -94 22 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 241 -93 22 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 215 -91 22 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 192 -88 22 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 171 -85 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 152 -83 22 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 239 239 239 135 -80 22 4 | 244 239 4 8 +4
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 119 -78 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 106 -75 22 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 94 -72 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 17 +4
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 12 -11 24 0 | 270 100 0 2 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 14 -12 24 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 17 -14 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 21 -14 24 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 25 -16 24 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 29 -18 24 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 34 -20 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 40 -21 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 46 -23 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 53 -25 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 62 -26 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 71 -28 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 81 -30 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 92 -33 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 105 -34 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 118 -36 24 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 133 -38 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 150 -40 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 168 -41 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 188 -42 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 209 -44 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 232 -45 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 257 -46 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 283 -48 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 312 -49 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 343 -49 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 376 -50 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 411 -50 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 448 -50 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 488 -50 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 530 -50 24 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 575 -49 24 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 622 -48 24 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 671 -48 24 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 723 -47 24 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 778 -45 24 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 836 -43 24 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 896 -41 24 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 959 -39 24 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1025 -36 24 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1093 -34 24 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1239 -28 24 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1427 -19 24 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1587 -21 24 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1760 -23 24 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1946 -25 24 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2145 -27 23 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2358 -28 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2582 -30 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2819 -32 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 3068 -33 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 3328 -34 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3597 -36 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3848 -17 23 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 4130 -23 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 4421 -27 23 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4720 -32 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 5027 -35 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 5341 -38 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5661 -42 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5988 -44 23 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 6321 -46 23 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6660 -47 23 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 7004 -47 23 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 7352 -48 23 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7706 -47 23 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 8063 -47 23 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 8424 -47 23 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8789 -46 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 9158 -43 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 9529 -42 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9903 -40 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 10280 -37 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 10659 -34 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 11040 -32 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 11423 -29 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11807 -27 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 12194 -24 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 12582 -21 22 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 4 35 +4
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 11152 -18 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 10957 -19 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 10763 -19 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 10570 -19 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10378 -19 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10186 -19 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 9996 -19 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 9806 -19 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 9618 -18 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9430 -19 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9244 -18 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9059 -18 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 8875 -18 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 8693 -18 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8512 -18 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8332 -18 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8154 -18 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 7977 -18 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 7802 -18 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 7629 -18 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7458 -17 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7288 -17 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7120 -17 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 6954 -17 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6790 -17 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6628 -17 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6468 -17 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6311 -16 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6155 -16 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6001 -17 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 5850 -16 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5701 -16 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5554 -16 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5409 -16 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5267 -16 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5127 -16 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4990 -15 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4854 -15 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4722 -14 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4591 -15 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4463 -14 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4337 -15 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4214 -14 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3975 -14 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3761 +35 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3534 +33 24 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3319 +32 24 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3115 +31 24 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2921 +29 24 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2738 +28 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2566 +26 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2403 +25 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2251 +24 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2108 +23 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1973 +21 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1822 -63 23 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1696 -72 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1578 -79 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1467 -87 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1362 -94 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1264 -100 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1172 -106 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1086 -111 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1005 -116 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 929 -121 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 859 -124 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 793 -128 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 731 -131 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 674 -133 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 621 -135 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 571 -137 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 525 -138 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 483 -138 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 443 -139 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 407 -138 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 373 -138 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 341 -137 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 312 -136 22 0 | 220 220 0 2 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 286 -134 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 261 -133 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 239 -130 22 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 218 -129 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 23 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 35 +1 25 0 | 62 58 0 2 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 40 0 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 46 0 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 53 0 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 61 0 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 69 0 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 79 0 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 89 0 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 101 +1 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 113 0 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 127 +1 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 142 +1 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 158 +1 24 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 176 +1 24 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 195 +1 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 215 +1 24 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 237 +1 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 260 +1 24 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 285 +1 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 312 +1 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 341 +2 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 371 +2 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 403 +2 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 437 +2 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 473 +2 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 511 +2 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 551 +2 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 594 +3 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 638 +3 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 684 +2 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 733 +3 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 784 +3 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 837 +3 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 892 +3 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 950 +3 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1010 +3 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1073 +4 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1137 +4 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1205 +5 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1274 +4 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1346 +5 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1420 +4 24 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1497 +5 24 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1658 +5 24 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1850 -20 24 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2024 -21 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2208 -23 24 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2404 -24 24 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2610 -26 24 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2827 -27 24 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3055 -28 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 3293 -29 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3541 -30 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3797 -32 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 4062 -34 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 4305 -44 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4579 -53 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4861 -60 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 5150 -68 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5445 -75 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5747 -81 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 6055 -87 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 6369 -92 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6688 -97 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 7012 -102 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 7342 -105 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7676 -109 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 8014 -112 23 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 8357 -114 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8704 -116 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 9054 -118 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 9408 -119 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9766 -119 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 10126 -120 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 10490 -119 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10856 -119 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 11224 -118 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11595 -117 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11969 -115 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 12344 -114 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12722 -111 22 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 13101 -110 22 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 533 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 556 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 8251 +34 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8088 +33 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 7927 +33 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 7767 +33 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7608 +32 28 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7451 +32 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7296 +32 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7141 +31 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 6989 +32 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 6837 +31 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 6688 +31 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6539 +30 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6393 +31 27 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6247 +30 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6104 +30 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 5962 +30 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 5821 +29 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5682 +29 26 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5545 +29 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5409 +28 26 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5275 +28 26 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5143 +28 26 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5012 +27 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4883 +27 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4756 +26 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4507 +26 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4264 +25 25 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4029 +25 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3801 +24 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3579 +23 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3365 +22 24 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3159 +22 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2970 +21 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2788 +20 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2614 +19 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2448 +19 23 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2288 +18 23 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2136 +17 23 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1990 +16 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1852 +16 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1720 +15 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1595 +14 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1477 +14 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1364 +13 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1258 +12 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1158 +11 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1064 +11 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 975 +10 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 892 +9 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 815 +9 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 742 +9 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 674 +8 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 611 +7 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 553 +7 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 499 +7 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 448 +5 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 402 +5 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 360 +5 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 321 +4 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 286 +4 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 253 +3 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 224 +4 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 197 +3 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
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 678 -4 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 715 -5 28 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 754 -5 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 794 -5 28 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 835 -6 28 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 878 -6 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 923 -6 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 968 -7 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1016 -6 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1064 -7 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1115 -7 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1166 -8 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1220 -7 27 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1274 -8 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1331 -8 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1389 -8 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1448 -9 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1509 -9 26 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1572 -9 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1636 -10 26 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1702 -10 26 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1770 -10 26 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1839 -11 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1910 -11 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1983 -12 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2134 -12 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2291 -13 25 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2456 -13 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2628 -14 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2806 -15 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2992 -16 24 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 3186 -16 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3397 -17 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3615 -18 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3841 -19 23 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 4075 -19 23 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 4315 -20 23 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4563 -21 23 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4817 -22 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 5079 -22 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 5347 -23 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5622 -24 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5904 -24 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 6191 -25 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 6485 -26 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6785 -27 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 7091 -27 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 7402 -28 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7719 -29 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 8042 -29 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 8369 -29 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8701 -30 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 9038 -31 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 9380 -31 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9726 -31 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 10075 -33 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 10429 -33 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10787 -33 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 11148 -34 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 11513 -34 19 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11880 -35 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 12251 -34 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 12624 -35 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-27 11600 C 0 0 0 0 0 | 0 0 0 11494 +36 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11316 +35 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11140 +36 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 10965 +36 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 10790 +35 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 10617 +35 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10445 +35 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10274 +35 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10104 +35 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 9935 +34 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 9768 +35 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 9601 +34 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9436 +34 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9272 +34 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9109 +34 29 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 8947 +33 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8787 +34 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8627 +33 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8469 +33 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8313 +33 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8157 +32 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8003 +32 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 7850 +32 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 7699 +32 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7548 +31 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7400 +32 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7252 +31 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7106 +31 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 6961 +30 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 6818 +31 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6676 +30 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6535 +30 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6396 +29 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6259 +30 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6122 +29 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5988 +29 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 5854 +28 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5722 +28 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5592 +28 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5463 +28 26 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5336 +28 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5210 +27 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5085 +27 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4841 +26 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4603 +26 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4371 +25 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4146 +25 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3926 +23 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3713 +23 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3507 +23 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3318 +21 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3136 +21 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2961 +20 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2792 +19 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2630 +19 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2474 +19 23 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2324 +18 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2180 +17 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2043 +17 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1911 +15 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1786 +15 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1666 +15 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1551 +13 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1443 +13 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1340 +13 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1242 +12 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1149 +11 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1061 +10 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 978 +10 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 900 +9 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 827 +9 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 758 +8 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 693 +8 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 633 +8 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 576 +7 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 524 +7 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 475 +6 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 429 +5 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 387 +5 19 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 348 +5 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 312 +4 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-27 11600 P 0 0 0 0 0 | 0 0 0 324 -2 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 346 -3 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 370 -2 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 395 -2 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 420 -3 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 447 -3 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 475 -3 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 504 -3 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 534 -3 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 565 -4 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 598 -3 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 631 -4 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 666 -4 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 702 -4 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 739 -4 29 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 777 -5 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 817 -4 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 857 -5 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 899 -5 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 943 -5 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 987 -6 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1033 -6 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1080 -6 28 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1129 -6 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1178 -7 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1230 -6 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1282 -7 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1336 -7 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1391 -8 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1448 -7 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1506 -8 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1565 -8 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1626 -9 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1689 -8 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1752 -9 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1818 -9 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1884 -10 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1952 -10 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2022 -10 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2093 -10 26 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2166 -10 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2240 -11 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2315 -11 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2471 -12 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2633 -12 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2801 -13 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2976 -13 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3156 -15 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3343 -15 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3537 -15 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3748 -17 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3966 -17 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 4191 -18 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4422 -19 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4660 -19 23 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4904 -19 23 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 5154 -20 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 5410 -21 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5673 -21 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5941 -23 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 6216 -23 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 6496 -23 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6781 -25 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 7073 -25 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 7370 -25 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7672 -26 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7979 -27 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 8291 -28 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 8608 -28 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8930 -29 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 9257 -29 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 9588 -30 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9923 -30 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 10263 -30 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 10606 -31 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10954 -31 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 11305 -32 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 11659 -33 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 12017 -33 19 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 12378 -33 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 12742 -34 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-28 12000 C 0 0 0 0 0 | 0 0 0 11402 +35 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11237 +35 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11072 +35 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 10908 +34 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 10746 +35 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 10585 +35 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10424 +34 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10265 +34 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10107 +34 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 9950 +34 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 9794 +33 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 9640 +34 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9486 +33 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9333 +33 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9182 +33 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9032 +33 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 8883 +33 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 8735 +33 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 8588 +32 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8442 +32 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8298 +32 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8154 +31 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8012 +31 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 7871 +31 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7731 +31 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7592 +30 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7455 +31 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7319 +31 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7184 +31 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7050 +30 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 6917 +30 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6785 +29 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6655 +29 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6526 +29 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6398 +29 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6272 +29 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6146 +28 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6022 +28 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5899 +28 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5777 +27 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5657 +27 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5420 +27 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5188 +27 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4961 +26 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4739 +25 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4522 +25 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4310 +24 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4104 +24 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3916 +23 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3734 +22 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3558 +22 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3386 +21 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3220 +20 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3060 +21 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2904 +19 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2754 +19 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2609 +19 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2468 +17 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2333 +17 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2203 +16 22 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2078 +16 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1958 +16 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1842 +15 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1731 +14 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1624 +13 21 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1522 +13 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 639 -3 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 674 -3 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 709 -3 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 745 -4 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 783 -3 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 822 -3 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 861 -4 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 902 -4 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 944 -4 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 987 -4 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1031 -5 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1077 -4 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1123 -5 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1170 -5 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1219 -5 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1269 -5 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1320 -5 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1372 -5 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1425 -6 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1479 -6 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1535 -6 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1591 -7 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1649 -7 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1708 -7 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1768 -7 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1829 -8 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1892 -7 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1956 -7 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2021 -7 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2087 -8 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2154 -8 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2222 -9 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2292 -9 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2363 -9 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2435 -9 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2509 -9 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2583 -10 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2659 -10 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2736 -10 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2814 -11 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2894 -11 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3057 -11 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3225 -11 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3398 -12 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3576 -13 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3759 -13 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3947 -14 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4141 -14 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4353 -15 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4571 -16 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4795 -16 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5023 -17 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 5257 -18 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5497 -17 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5741 -19 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5991 -19 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 6246 -19 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 6505 -21 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6770 -21 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 7040 -22 22 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 7315 -22 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 7595 -22 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7879 -23 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 8168 -24 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 8461 -25 21 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8759 -25 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 10741 +34 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 10589 +34 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10438 +33 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10289 +34 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10140 +33 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 9992 +33 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 9846 +33 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 9700 +33 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 9556 +33 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9412 +33 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9269 +32 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9128 +32 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 8987 +32 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 8848 +32 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8709 +31 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 8572 +32 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8436 +32 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8300 +31 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8166 +31 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8032 +31 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 7900 +31 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7769 +31 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 7639 +31 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7509 +30 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7381 +30 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7254 +30 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7128 +30 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7003 +30 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6879 +29 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6756 +29 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6634 +29 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6513 +29 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6393 +28 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6274 +28 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6157 +28 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5924 +27 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5696 +27 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5473 +27 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5253 +26 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5038 +25 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4827 +25 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4621 +24 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4434 +24 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4252 +23 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4075 +23 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3902 +22 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3734 +22 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3571 +22 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3412 +21 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3257 +20 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3107 +20 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2961 +19 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2820 +19 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2683 +18 22 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2550 +17 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2422 +17 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2298 +17 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2178 +16 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2062 +16 21 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1950 +15 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1184 -4 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1232 -4 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1281 -5 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1332 -4 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1383 -5 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1435 -5 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1489 -5 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1543 -5 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1599 -5 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1655 -5 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1712 -6 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1771 -6 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1830 -6 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1891 -6 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1952 -7 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2015 -6 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2079 -6 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2143 -7 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2209 -7 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2275 -7 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2343 -7 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2412 -7 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2482 -7 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2552 -8 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2624 -8 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2697 -8 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2771 -8 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2846 -8 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2922 -9 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2999 -9 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3077 -9 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3156 -9 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3236 -10 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3317 -10 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3400 -10 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3567 -11 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3739 -11 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3916 -11 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4096 -12 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4281 -13 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4470 -13 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4664 -14 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4877 -14 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5095 -15 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5318 -15 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5545 -16 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5777 -16 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6014 -16 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 6255 -17 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 6500 -18 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6750 -18 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7004 -19 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 7263 -19 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 7526 -20 22 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7793 -21 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 8065 -21 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 8341 -21 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 8621 -22 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8905 -22 21 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 9193 -23 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.95
MARKET TOTAL 6271 79102 +1481
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED