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
P JUN-25 22000 772 161 22 186 125 675 +28
C JUN-25 26000 627 23 23 46 26 652 -20
P JUN-25 21600 544 102 23 121 81 425 +20
C JUN-25 24800 530 98 21 132 85 497 -47
P JUN-25 22600 373 303 21 357 250 563 +40
P JUN-25 23000 372 451 21 530 385 588 +57
C JUN-25 23400 339 431 20 545 382 1713 -111
P JUN-25 22200 332 201 22 234 157 524 +33
C JUN-25 23800 316 293 21 385 250 328 -82
C JUN-25 24000 315 239 21 314 198 828 -76
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 MAY 2025, THURSDAY 30 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
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 11186 -174 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10986 -174 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10786 -174 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10586 -174 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10386 -174 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10186 -174 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9986 -174 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9886 -174 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9786 -174 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9686 -174 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9586 -174 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9486 -174 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9386 -174 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9286 -174 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9186 -174 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9086 -174 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8986 -174 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8886 -174 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8786 -174 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8686 -174 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8586 -174 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8486 -174 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8386 -174 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8286 -174 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8186 -174 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8086 -174 0 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7986 -174 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7886 -174 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7786 -174 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7686 -174 0 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7586 -174 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7486 -174 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7386 -174 0 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7286 -174 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7186 -174 0 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7086 -174 0 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6986 -174 0 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6886 -174 0 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6786 -174 0 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6686 -174 0 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6586 -174 0 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6486 -174 0 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6386 -174 0 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6286 -174 0 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6186 -174 0 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6086 -174 0 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5986 -174 0 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5886 -174 0 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5786 -174 0 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5686 -174 0 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5586 -174 0 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5486 -174 0 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5386 -174 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5286 -174 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5187 -173 31 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5087 -173 30 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4987 -173 30 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4887 -173 29 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4787 -173 29 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4687 -173 28 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4587 -173 27 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4488 -173 29 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4388 -173 28 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4288 -173 27 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4189 -172 28 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4089 -172 27 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3990 -171 27 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3890 -172 27 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3791 -171 27 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3692 -171 27 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3593 -170 27 0 | 3945 465 0 4 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3494 -170 26 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3395 -170 26 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3297 -169 26 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3199 -168 26 0 | 4126 341 0 697 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3003 -167 26 0 | 3300 355 0 140 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2808 -166 25 0 | 2840 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2616 -163 25 0 | 3095 264 0 25 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2425 -161 25 0 | 2694 500 0 66 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2236 -159 24 0 | 2560 572 0 213 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2051 -156 24 0 | 1900 169 0 11 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1869 -154 24 0 | 1755 508 0 34 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1691 -151 23 2 | 1987 147 2 47 -2
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1505 -162 22 0 | 2060 141 0 40 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1335 -162 22 0 | 2000 149 0 282 0
JUN-25 22200 C 0 0 0 0 0 | 1112 1152 1112 1178 -156 21 3 | 2317 110 3 54 0
JUN-25 22400 C 1117 1117 1117 1117 1 | 985 985 985 1027 -136 21 1 | 1885 96 2 334 0
JUN-25 22600 C 0 0 0 0 0 | 805 812 805 880 -128 21 3 | 2263 295 3 172 +2
JUN-25 22800 C 0 0 0 0 0 | 700 743 675 743 -147 20 4 | 2117 83 4 168 +3
JUN-25 23000 C 701 701 701 701 1 | 623 640 555 626 -126 20 111 | 1955 172 112 196 +21
JUN-25 23200 C 650 650 550 550 5 | 530 550 456 526 -119 20 217 | 2016 70 222 277 +124
JUN-25 23400 C 544 545 435 450 30 | 450 466 382 431 -111 20 309 | 2097 178 339 1713 +122
JUN-25 23600 C 449 449 374 380 26 | 366 386 312 356 -96 20 181 | 1764 76 207 446 -17
JUN-25 23800 C 385 385 299 299 47 | 305 316 250 293 -82 21 269 | 1720 130 316 328 +119
JUN-25 24000 C 314 314 249 250 40 | 250 261 198 239 -76 21 275 | 1835 54 315 828 +70
JUN-25 24200 C 235 237 200 200 16 | 203 211 164 193 -65 21 184 | 1265 107 200 303 +51
JUN-25 24400 C 192 193 176 178 8 | 164 172 131 155 -59 21 231 | 1241 50 239 368 +81
JUN-25 24600 C 177 177 137 137 24 | 133 135 107 124 -52 21 256 | 1320 85 280 236 +30
JUN-25 24800 C 131 132 111 111 9 | 110 113 85 98 -47 21 521 | 1221 58 530 497 +261
JUN-25 25000 C 107 108 88 88 13 | 86 90 68 78 -41 22 244 | 1460 67 257 834 -11
JUN-25 25200 C 85 88 74 74 13 | 72 72 56 64 -32 22 73 | 1199 45 86 209 +11
JUN-25 25400 C 64 65 63 63 15 | 59 60 46 50 -30 22 124 | 924 46 139 272 +6
JUN-25 25600 C 66 66 55 55 7 | 48 49 38 39 -26 22 68 | 1133 33 75 526 +20
JUN-25 25800 C 0 0 0 0 0 | 40 40 32 30 -24 22 92 | 918 32 92 202 +20
JUN-25 26000 C 46 46 34 34 5 | 33 34 26 23 -20 23 622 | 1011 17 627 652 +66
JUN-25 26200 C 38 38 29 30 6 | 28 28 21 17 -18 23 42 | 595 21 48 187 +11
JUN-25 26400 C 31 31 27 27 4 | 23 23 18 13 -15 23 57 | 753 16 61 84 +11
JUN-25 26600 C 24 24 20 20 9 | 17 19 16 10 -12 23 24 | 496 16 33 110 +22
JUN-25 26800 C 0 0 0 0 0 | 16 16 14 8 -10 23 29 | 588 14 29 51 -3
JUN-25 27000 C 20 20 20 20 1 | 14 14 11 6 -9 23 56 | 555 11 57 210 +22
JUN-25 27200 C 0 0 0 0 0 | 11 11 10 5 -7 24 60 | 498 10 60 87 +31
JUN-25 27400 C 0 0 0 0 0 | 10 10 9 4 -6 24 71 | 350 9 71 55 +23
JUN-25 27600 C 0 0 0 0 0 | 8 9 8 3 -5 24 13 | 615 8 13 122 -4
JUN-25 27800 C 0 0 0 0 0 | 7 8 7 2 -4 24 48 | 400 6 48 82 +38
JUN-25 28000 C 0 0 0 0 0 | 7 7 6 1 -4 23 53 | 350 6 53 69 -7
JUN-25 28200 C 0 0 0 0 0 | 5 5 5 1 -3 24 1 | 342 5 1 50 0
JUN-25 28400 C 8 8 6 6 4 | 5 5 5 1 -2 25 2 | 248 5 6 19 0
JUN-25 28600 C 0 0 0 0 0 | 4 4 4 1 -1 26 1 | 482 4 1 13 -1
JUN-25 28800 C 0 0 0 0 0 | 4 4 4 1 0 26 1 | 225 4 1 220 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 447 8 0 76 0
JUN-25 29200 C 0 0 0 0 0 | 3 3 3 1 0 28 2 | 179 3 2 207 -1
JUN-25 29400 C 0 0 0 0 0 | 3 3 3 1 0 29 6 | 188 3 6 5 -6
JUN-25 29600 C 0 0 0 0 0 | 2 2 2 1 0 29 5 | 179 2 5 8 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 33 4 0 8 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 360 2 0 238 0
TOTAL CALL 284 | TOTAL CALL 4261 | TOTAL CALL 4545 15271 +1113
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 1 1 1 1 4 | 0 0 0 1 0 77 0 | 342 1 4 134 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 113 4 0 5 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 129 2 0 13 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 183 7 0 60 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 563 3 0 6 0
JUN-25 13000 P 1 1 1 1 1 | 0 0 0 1 0 68 0 | 199 1 1 80 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 185 3 0 4 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 141 3 0 28 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 210 3 0 54 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 293 3 0 13 0
JUN-25 13600 P 0 0 0 0 0 | 2 2 2 1 0 63 4 | 309 2 4 8 +4
JUN-25 13700 P 0 0 0 0 0 | 2 2 2 1 0 62 1 | 181 2 1 3 +1
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 257 3 0 31 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 252 3 0 10 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 283 3 0 29 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 288 3 0 26 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 299 4 0 20 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 335 4 0 5 0
JUN-25 14400 P 0 0 0 0 0 | 3 3 3 1 0 56 1 | 339 3 1 17 +1
JUN-25 14500 P 0 0 0 0 0 | 3 3 3 1 0 56 12 | 164 3 12 104 +12
JUN-25 14600 P 0 0 0 0 0 | 3 3 3 1 0 55 18 | 113 3 18 25 +18
JUN-25 14700 P 0 0 0 0 0 | 3 3 3 1 0 54 14 | 338 3 14 33 +13
JUN-25 14800 P 0 0 0 0 0 | 3 3 3 1 0 53 22 | 347 3 22 34 +16
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 618 28 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 508 5 0 60 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 394 6 0 19 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 477 7 0 2 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 690 6 0 18 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 615 6 0 34 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 589 7 0 14 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 1250 7 0 19 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 303 7 0 14 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 381 7 0 185 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 250 8 0 17 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 277 1 0 1290 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 410 7 0 8 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 804 6 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 322 9 0 147 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 306 9 0 206 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1401 8 0 11 0
JUN-25 16800 P 0 0 0 0 0 | 6 6 6 1 0 39 10 | 1449 6 10 1215 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1450 7 0 103 0
JUN-25 17000 P 0 0 0 0 0 | 7 7 7 1 0 38 3 | 1453 7 3 56 +3
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1430 74 0 32 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1417 9 0 388 0
JUN-25 17300 P 7 7 7 7 1 | 0 0 0 1 0 36 0 | 432 7 1 69 +1
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 710 10 0 279 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1296 8 0 199 0
JUN-25 17600 P 0 0 0 0 0 | 9 9 9 1 0 34 2 | 1175 9 2 1204 0
JUN-25 17700 P 0 0 0 0 0 | 10 10 9 1 0 33 5 | 1382 9 5 228 +4
JUN-25 17800 P 0 0 0 0 0 | 10 10 9 1 0 32 19 | 728 9 19 44 +12
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1331 13 0 23 0
JUN-25 18000 P 0 0 0 0 0 | 10 10 10 1 0 31 26 | 1383 10 26 692 +21
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1354 12 0 6 0
JUN-25 18200 P 0 0 0 0 0 | 11 11 11 1 0 30 25 | 871 11 25 119 +12
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 897 20 0 15 0
JUN-25 18400 P 0 0 0 0 0 | 12 13 12 1 0 29 6 | 889 11 6 207 +2
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1028 15 0 107 0
JUN-25 18600 P 0 0 0 0 0 | 13 13 13 1 0 27 1 | 960 13 1 602 +1
JUN-25 18700 P 0 0 0 0 0 | 15 15 14 1 0 27 14 | 2300 14 14 57 +10
JUN-25 18800 P 0 0 0 0 0 | 15 15 14 1 0 26 4 | 1206 14 4 308 +1
JUN-25 18900 P 0 0 0 0 0 | 15 15 15 1 0 25 3 | 1092 15 3 199 0
JUN-25 19000 P 0 0 0 0 0 | 17 17 16 2 +1 27 14 | 1310 15 14 283 +3
JUN-25 19100 P 14 14 14 14 8 | 16 18 16 3 +2 27 15 | 1338 14 23 54 -8
JUN-25 19200 P 0 0 0 0 0 | 16 19 16 4 +3 27 22 | 1281 16 22 525 +16
JUN-25 19300 P 0 0 0 0 0 | 17 20 17 5 +4 28 12 | 1272 16 12 151 +5
JUN-25 19400 P 0 0 0 0 0 | 18 20 18 6 +5 27 19 | 1403 17 19 63 +1
JUN-25 19500 P 0 0 0 0 0 | 21 21 21 7 +5 27 14 | 1435 18 14 69 -7
JUN-25 19600 P 19 19 19 19 5 | 19 22 19 8 +5 27 25 | 1600 18 30 68 +18
JUN-25 19700 P 0 0 0 0 0 | 24 24 24 9 +5 27 2 | 1472 20 2 44 -2
JUN-25 19800 P 19 20 19 20 2 | 22 25 22 10 +5 26 11 | 1512 19 13 465 +1
JUN-25 19900 P 21 21 21 21 3 | 24 27 23 11 +5 26 20 | 1458 21 23 134 -10
JUN-25 20000 P 23 24 20 20 5 | 25 28 24 13 +6 26 35 | 4280 20 40 614 +16
JUN-25 20200 P 27 27 26 26 6 | 29 34 27 17 +7 26 59 | 1796 26 65 258 +23
JUN-25 20400 P 30 30 28 30 7 | 33 39 31 23 +9 25 36 | 1690 28 43 456 +14
JUN-25 20600 P 32 35 32 35 8 | 38 44 36 30 +11 25 301 | 1720 31 309 395 -8
JUN-25 20800 P 38 40 38 40 4 | 45 54 43 40 +13 25 65 | 1830 38 69 124 +25
JUN-25 21000 P 46 49 46 48 10 | 50 64 50 52 +16 24 301 | 2219 42 311 532 +182
JUN-25 21200 P 58 60 58 60 7 | 65 78 64 65 +16 24 96 | 2645 50 103 447 +49
JUN-25 21400 P 67 72 67 72 2 | 79 97 77 80 +15 23 155 | 2230 60 157 274 +69
JUN-25 21600 P 81 92 81 87 23 | 101 121 94 102 +20 23 521 | 2374 74 544 425 -95
JUN-25 21800 P 108 117 104 113 10 | 121 150 118 129 +26 23 186 | 2132 92 196 266 +10
JUN-25 22000 P 125 147 125 142 20 | 158 186 147 161 +28 22 752 | 2698 117 772 675 +416
JUN-25 22200 P 157 186 157 186 17 | 200 234 186 201 +33 22 315 | 1939 145 332 524 +81
JUN-25 22400 P 205 270 205 240 7 | 245 293 236 247 +36 21 267 | 2052 183 274 272 +23
JUN-25 22600 P 250 299 250 292 7 | 308 357 292 303 +40 21 366 | 3000 228 373 563 +128
JUN-25 22800 P 318 367 318 357 23 | 388 440 364 372 +49 21 212 | 5200 288 235 169 +10
JUN-25 23000 P 385 461 385 461 36 | 463 530 446 451 +57 21 336 | 3784 355 372 588 +103
JUN-25 23200 P 507 537 490 537 14 | 570 645 546 550 +76 21 76 | 4250 433 90 181 +36
JUN-25 23400 P 588 620 587 620 8 | 653 762 653 656 +75 21 20 | 3690 530 28 1435 +6
JUN-25 23600 P 682 784 682 784 6 | 832 845 832 778 +85 21 9 | 3890 611 15 126 +7
JUN-25 23800 P 890 890 890 890 1 | 942 989 915 920 +105 21 14 | 2200 715 15 63 +5
JUN-25 24000 P 0 0 0 0 0 | 1100 1150 1095 1055 +101 21 4 | 5814 840 4 34 +4
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1206 +98 21 0 | 4250 1153 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1369 +122 21 0 | 7133 1169 0 134 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1542 +121 22 0 | 2080 1265 0 29 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1715 +127 22 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 1894 +133 22 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2076 +138 22 0 | 2217 2197 0 2 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2262 +142 22 0 | 3596 2182 0 1 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2452 +147 22 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2643 +151 22 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2836 +154 22 0 | 6230 2435 0 9 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3031 +157 23 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3227 +160 23 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3424 +162 23 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3621 +163 23 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3820 +166 23 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4018 +167 23 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4217 +168 23 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4416 +169 23 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4616 +170 24 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4815 +170 23 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5015 +171 24 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5215 +172 25 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5415 +173 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5614 +172 0 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5814 +172 0 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6014 +173 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6214 +173 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6414 +173 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6614 +173 0 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6814 +173 0 0 | 10250 10000 0 0 0
TOTAL PUT 245 | TOTAL PUT 4470 | TOTAL PUT 4715 19447 +1253
| MONTH PUT/CALL RATIO 1.03
| MONTH TOTAL 9260 34718 +2366
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 7366 -173 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7266 -173 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7166 -173 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7067 -172 29 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 6967 -172 29 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 6867 -173 29 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 6767 -173 28 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 6667 -173 28 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 6567 -173 27 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6467 -173 27 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 6368 -172 28 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6268 -172 28 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6168 -173 27 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6068 -173 27 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 5969 -172 27 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 5869 -172 27 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 5769 -173 26 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 5670 -172 27 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 5570 -173 26 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5471 -172 26 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 5372 -172 26 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5273 -171 26 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5173 -172 26 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5074 -172 26 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 4976 -171 26 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 4877 -171 26 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 4778 -171 26 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 4680 -171 26 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 4581 -171 25 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4483 -171 25 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4385 -170 25 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4288 -170 25 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4190 -170 25 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4093 -169 25 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 3996 -169 25 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 3899 -169 25 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 3803 -168 25 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 3707 -168 24 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3612 -167 24 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3517 -166 24 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3422 -166 24 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3328 -165 24 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3234 -165 24 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3049 -163 24 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 2866 -162 24 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2686 -160 23 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2509 -158 23 0 | 2200 942 0 22 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2336 -156 23 0 | 2000 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2167 -153 23 0 | 2430 777 0 30 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2002 -151 23 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1842 -148 22 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1688 -144 22 2 | 1221 523 2 30 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1539 -141 22 0 | 1720 912 0 25 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1375 -158 21 0 | 1070 955 0 4 0
JUL-25 22400 C 0 0 0 0 0 | 1180 1180 1180 1240 -144 21 2 | 1298 894 2 20 0
JUL-25 22600 C 0 0 0 0 0 | 1070 1088 1053 1113 -139 21 4 | 1088 388 4 6 +1
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1000 -116 21 0 | 885 450 0 5 0
JUL-25 23000 C 0 0 0 0 0 | 815 882 815 882 -129 21 15 | 1027 329 15 31 0
JUL-25 23200 C 860 860 780 810 3 | 777 777 720 789 -104 21 5 | 1241 362 8 198 +1
JUL-25 23400 C 0 0 0 0 0 | 703 705 703 696 -99 21 2 | 908 501 2 73 +1
JUL-25 23600 C 705 705 705 705 2 | 603 603 558 615 -91 21 46 | 1041 323 48 126 -1
JUL-25 23800 C 625 625 625 625 2 | 0 0 0 540 -84 21 0 | 849 215 2 112 0
JUL-25 24000 C 0 0 0 0 0 | 428 451 428 474 -78 21 42 | 800 238 42 171 +19
JUL-25 24200 C 492 492 481 481 3 | 398 400 379 415 -74 21 52 | 776 256 55 104 +51
JUL-25 24400 C 0 0 0 0 0 | 340 347 340 364 -66 21 7 | 679 242 7 34 -6
JUL-25 24600 C 0 0 0 0 0 | 296 300 289 319 -60 21 10 | 630 181 10 45 -4
JUL-25 24800 C 0 0 0 0 0 | 253 263 253 278 -56 21 3 | 580 166 3 36 +1
JUL-25 25000 C 0 0 0 0 0 | 222 231 219 243 -50 22 8 | 510 127 8 720 0
JUL-25 25200 C 0 0 0 0 0 | 194 204 192 211 -47 22 61 | 417 142 61 848 +50
JUL-25 25400 C 0 0 0 0 0 | 194 194 174 183 -43 22 24 | 344 174 24 34 +5
JUL-25 25600 C 0 0 0 0 0 | 167 167 148 160 -39 22 6 | 331 148 6 64 +2
JUL-25 25800 C 0 0 0 0 0 | 134 142 129 140 -35 22 5 | 301 84 5 41 +5
JUL-25 26000 C 0 0 0 0 0 | 129 129 112 122 -31 22 12 | 433 98 12 47 +2
JUL-25 26200 C 126 126 126 126 1 | 0 0 0 107 -28 23 0 | 266 90 1 35 +1
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 93 -25 23 0 | 350 65 0 16 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 81 -23 23 0 | 212 71 0 20 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 69 -23 23 0 | 262 60 0 43 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 59 -21 23 0 | 249 56 0 48 0
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 51 -18 23 0 | 216 51 0 68 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 44 -16 24 0 | 209 52 0 14 0
JUL-25 27600 C 0 0 0 0 0 | 40 40 40 38 -14 24 1 | 188 40 1 15 +1
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 32 -13 24 0 | 168 40 0 46 0
JUL-25 28000 C 0 0 0 0 0 | 34 34 33 28 -11 24 2 | 163 33 2 30 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 23 -11 24 0 | 169 31 0 21 0
JUL-25 28400 C 0 0 0 0 0 | 27 27 27 20 -10 24 7 | 77 27 7 12 +7
JUL-25 28600 C 34 34 34 34 2 | 0 0 0 17 -8 24 0 | 42 27 2 12 +2
TOTAL CALL 13 | TOTAL CALL 316 | TOTAL CALL 329 3319 +138
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 | 0 0 0 1 0 31 0 | 276 17 0 46 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 227 133 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 16 16 16 1 0 30 1 | 285 16 1 14 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 16 16 0 2 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 380 20 0 4 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 272 35 0 4 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 408 23 0 3 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 24 18 0 1 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 250 22 0 9 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 374 52 0 8 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 459 52 0 4 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 101 26 0 4 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 28 22 0 11 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 123 27 0 5 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 602 26 0 23 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 542 24 0 15 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 37 28 0 1 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 295 36 0 1 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 615 29 0 4 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 6 +1 26 0 | 42 42 0 7 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 7 +1 26 0 | 706 30 0 12 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 8 +1 26 0 | 169 33 0 3 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 10 +2 26 0 | 955 36 0 12 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 11 +2 26 0 | 756 60 0 14 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 12 +2 26 0 | 113 43 0 3 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 14 +2 26 0 | 1001 40 0 18 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 15 +2 25 0 | 1069 39 0 13 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 17 +2 25 0 | 553 44 0 7 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 19 +3 25 0 | 935 46 0 18 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 22 +3 25 0 | 957 41 0 851 0
JUL-25 19000 P 0 0 0 0 0 | 46 46 46 24 +3 25 1 | 1270 46 1 548 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 28 +5 25 0 | 1151 50 0 16 0
JUL-25 19200 P 0 0 0 0 0 | 54 56 54 31 +5 25 7 | 365 52 7 29 0
JUL-25 19300 P 0 0 0 0 0 | 60 60 60 34 +4 25 21 | 1238 56 21 53 +21
JUL-25 19400 P 0 0 0 0 0 | 62 62 62 38 +5 25 6 | 1078 62 6 40 +6
JUL-25 19500 P 0 0 0 0 0 | 60 60 60 43 +6 25 1 | 1325 58 1 137 0
JUL-25 19600 P 0 0 0 0 0 | 67 67 67 47 +6 25 1 | 1391 65 1 43 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 52 +6 24 0 | 366 72 0 8 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 58 +7 24 0 | 1539 72 0 11 0
JUL-25 19900 P 71 71 71 71 2 | 83 88 83 64 +8 24 50 | 365 71 52 53 +41
JUL-25 20000 P 0 0 0 0 0 | 83 94 83 70 +8 24 17 | 1546 71 17 279 0
JUL-25 20200 P 0 0 0 0 0 | 104 109 104 85 +9 24 12 | 1640 93 12 24 +7
JUL-25 20400 P 0 0 0 0 0 | 110 124 110 103 +12 24 16 | 2060 97 16 25 +9
JUL-25 20600 P 120 120 120 120 1 | 138 142 128 123 +13 24 17 | 1404 120 18 22 -7
JUL-25 20800 P 0 0 0 0 0 | 147 166 147 144 +13 23 56 | 480 126 56 60 +37
JUL-25 21000 P 0 0 0 0 0 | 187 188 179 168 +17 23 17 | 659 150 17 61 0
JUL-25 21200 P 0 0 0 0 0 | 197 224 197 195 +19 23 50 | 1590 168 50 64 +21
JUL-25 21400 P 213 221 210 221 4 | 239 253 239 229 +22 22 33 | 989 194 37 71 +12
JUL-25 21600 P 259 259 259 259 2 | 259 300 259 268 +25 22 21 | 2488 246 23 29 +11
JUL-25 21800 P 0 0 0 0 0 | 328 328 310 312 +28 22 2 | 849 302 2 28 +2
JUL-25 22000 P 335 335 335 335 3 | 362 403 362 362 +32 22 9 | 906 309 12 71 +10
JUL-25 22200 P 392 394 392 394 9 | 425 454 425 418 +36 21 15 | 1002 354 24 45 +12
JUL-25 22400 P 0 0 0 0 0 | 515 525 485 480 +40 21 62 | 1088 470 62 26 +6
JUL-25 22600 P 519 519 519 519 2 | 560 612 560 551 +47 21 26 | 1004 470 28 41 +16
JUL-25 22800 P 0 0 0 0 0 | 642 693 637 637 +62 21 32 | 1053 550 32 61 +29
JUL-25 23000 P 0 0 0 0 0 | 750 800 750 722 +62 21 17 | 3150 624 17 67 +14
JUL-25 23200 P 0 0 0 0 0 | 835 862 835 823 +70 21 4 | 1269 710 4 82 +4
JUL-25 23400 P 890 890 890 890 1 | 1003 1003 1003 930 +74 21 1 | 1252 814 2 70 +1
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 1047 +81 21 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 1180 +95 21 0 | 1219 1210 0 28 0
JUL-25 24000 P 0 0 0 0 0 | 1399 1399 1399 1313 +95 21 2 | 1399 1399 2 3 +2
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 1467 +126 22 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 1609 +139 22 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1763 +113 22 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1921 +117 22 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 2084 +122 22 0 | 2600 2600 0 1 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 2252 +127 22 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 2423 +130 22 0 | 2400 2400 0 1 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 2598 +134 22 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2776 +138 22 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2956 +140 22 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 3139 +143 23 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 3325 +147 23 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 3512 +149 23 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3701 +151 23 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3892 +154 23 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 4101 +173 25 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 4276 +157 23 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 4470 +158 23 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 4665 +160 24 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4861 +162 24 0 | 4600 4600 0 1 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 5057 +163 24 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 5254 +164 24 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 5451 +165 24 0 | 0 0 0 0 0
TOTAL PUT 24 | TOTAL PUT 497 | TOTAL PUT 521 3259 +254
| MONTH PUT/CALL RATIO 1.58
| MONTH TOTAL 850 6578 +392
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 5686 -169 26 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 5588 -169 26 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 5490 -168 26 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 5392 -168 26 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 5294 -168 26 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 5197 -167 26 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 5100 -166 26 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 5003 -166 26 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 4906 -166 26 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 4809 -165 26 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 4713 -165 26 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 4617 -164 25 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 4521 -164 25 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 4426 -163 25 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4331 -162 25 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 4236 -162 25 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 4142 -161 25 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4048 -161 25 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 3955 -159 25 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 3862 -159 25 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 3770 -158 25 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 3678 -157 25 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3587 -156 24 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3496 -155 24 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 3406 -154 24 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3316 -154 24 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 3139 -152 24 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 2965 -151 24 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 2794 -149 24 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2627 -146 23 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2463 -145 23 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2304 -142 23 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2149 -139 23 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 1998 -137 23 0 | 1325 1325 0 1 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 1852 -135 23 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 1711 -132 22 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1548 -157 22 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1418 -144 21 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1298 -138 21 0 | 1264 1264 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1191 -125 21 0 | 1160 1160 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1084 -121 21 0 | 1126 1070 0 52 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 984 -108 21 0 | 1095 989 0 103 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 891 -102 21 0 | 962 880 0 25 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 807 -96 21 0 | 1065 854 0 9 0
AUG-25 23800 C 0 0 0 0 0 | 697 707 684 729 -92 21 4 | 823 684 4 10 +4
AUG-25 24000 C 0 0 0 0 0 | 621 621 616 658 -86 21 4 | 945 616 4 11 +4
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 594 -80 21 0 | 848 603 0 11 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 535 -76 22 0 | 809 614 0 3 0
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 482 -70 22 0 | 735 551 0 5 0
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 434 -66 22 0 | 523 473 0 2 0
AUG-25 25000 C 408 408 408 408 1 | 363 389 363 391 -61 22 8 | 608 363 9 63 +7
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 352 -57 22 0 | 526 340 0 2 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 316 -53 22 0 | 433 348 0 3 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 285 -49 22 0 | 505 318 0 2 0
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 256 -46 22 0 | 388 279 0 7 0
AUG-25 26000 C 0 0 0 0 0 | 244 244 244 231 -42 23 4 | 363 223 4 168 +4
AUG-25 26200 C 0 0 0 0 0 | 0 0 0 208 -39 23 0 | 382 228 0 19 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 187 -37 23 0 | 338 180 0 8 0
AUG-25 26600 C 0 0 0 0 0 | 0 0 0 168 -35 23 0 | 252 189 0 9 0
AUG-25 26800 C 0 0 0 0 0 | 0 0 0 152 -30 23 0 | 222 171 0 31 0
AUG-25 27000 C 144 144 144 144 2 | 125 132 125 137 -26 23 43 | 185 125 45 168 +43
AUG-25 27200 C 0 0 0 0 0 | 117 120 117 122 -24 23 37 | 238 117 37 42 +29
AUG-25 27400 C 0 0 0 0 0 | 0 0 0 109 -22 24 0 | 171 127 0 176 0
AUG-25 27600 C 0 0 0 0 0 | 0 0 0 97 -16 24 0 | 190 103 0 229 0
AUG-25 27800 C 0 0 0 0 0 | 0 0 0 87 -14 24 0 | 126 90 0 11 0
AUG-25 28000 C 0 0 0 0 0 | 82 82 80 77 -14 24 15 | 155 80 15 24 +14
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 67 -14 24 0 | 160 101 0 6 0
AUG-25 28400 C 0 0 0 0 0 | 0 0 0 59 -13 24 0 | 133 105 0 3 0
AUG-25 28600 C 0 0 0 0 0 | 0 0 0 53 -12 24 0 | 103 56 0 4 0
TOTAL CALL 3 | TOTAL CALL 115 | TOTAL CALL 118 1212 +105
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 17 +5 26 0 | 124 45 0 14 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 19 +5 26 0 | 150 48 0 1 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 21 +6 26 0 | 86 54 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 23 +6 26 0 | 50 50 0 3 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 25 +6 26 0 | 126 61 0 7 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 28 +7 26 0 | 75 55 0 10 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 31 +8 26 0 | 58 56 0 5 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 34 +8 26 0 | 150 61 0 1 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 37 +8 26 0 | 85 63 0 8 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 40 +9 26 0 | 83 69 0 2 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 44 +9 26 0 | 93 65 0 4 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 48 +10 25 0 | 134 70 0 3 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 52 +10 25 0 | 103 103 0 2 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 57 +11 25 0 | 99 79 0 4 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 62 +12 25 0 | 117 79 0 26 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 67 +12 25 0 | 208 85 0 5 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 75 +15 25 0 | 123 94 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 82 +16 25 0 | 134 92 0 10 0
AUG-25 19300 P 0 0 0 0 0 | 102 102 102 89 +18 25 1 | 130 99 1 7 +1
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 96 +18 25 0 | 122 107 0 5 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 104 +19 25 0 | 273 111 0 2 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 112 +20 25 0 | 227 121 0 1 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 121 +21 25 0 | 178 124 0 3 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 131 +19 25 0 | 329 138 0 5 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 141 +20 24 0 | 347 157 0 5 0
AUG-25 20000 P 149 149 149 149 1 | 0 0 0 152 +21 24 0 | 360 146 1 55 0
AUG-25 20200 P 0 0 0 0 0 | 180 180 180 173 +20 24 2 | 398 154 2 8 +2
AUG-25 20400 P 0 0 0 0 0 | 204 215 204 195 +17 24 12 | 261 190 12 12 +2
AUG-25 20600 P 0 0 0 0 0 | 222 237 222 220 +17 23 29 | 237 214 29 24 +19
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 250 +20 23 0 | 351 239 0 5 0
AUG-25 21000 P 0 0 0 0 0 | 307 312 307 286 +25 23 4 | 592 266 4 207 +4
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 325 +31 23 0 | 440 292 0 6 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 368 +33 23 0 | 491 331 0 6 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 416 +36 22 0 | 612 360 0 469 0
AUG-25 21800 P 0 0 0 0 0 | 489 489 489 468 +38 22 15 | 876 420 15 88 +15
AUG-25 22000 P 0 0 0 0 0 | 558 568 558 526 +41 22 4 | 624 499 4 21 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 588 +43 22 0 | 724 639 0 27 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 656 +46 22 0 | 680 591 0 8 0
AUG-25 22600 P 0 0 0 0 0 | 766 777 766 735 +51 21 2 | 777 659 2 3 +2
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 821 +54 21 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 914 +60 21 0 | 1359 895 0 15 0
AUG-25 23200 P 0 0 0 0 0 | 0 0 0 1015 +66 21 0 | 1471 885 0 51 0
AUG-25 23400 P 0 0 0 0 0 | 0 0 0 1122 +70 21 0 | 1410 1019 0 12 0
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 1246 +84 21 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 1380 +103 22 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 1508 +112 22 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 1644 +119 22 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 1781 +120 22 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 1928 +107 22 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 2079 +112 22 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 2234 +116 22 0 | 2734 2734 0 1 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 2393 +120 22 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 2556 +124 22 0 | 2500 2500 0 1 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 2723 +128 22 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 2893 +132 23 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 3065 +135 23 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 3241 +139 23 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 3418 +141 23 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 3598 +144 23 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 3780 +146 23 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 3964 +149 23 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 4150 +151 23 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 4337 +153 23 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 4525 +155 23 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 4715 +157 24 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 4906 +158 24 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 5098 +160 24 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 5290 +161 24 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 5484 +162 24 0 | 5200 5200 0 1 0
TOTAL PUT 1 | TOTAL PUT 69 | TOTAL PUT 70 1153 +45
| MONTH PUT/CALL RATIO 0.59
| MONTH TOTAL 188 2365 +150
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 9516 -172 30 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9416 -172 29 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9316 -172 29 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9216 -173 28 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9116 -173 28 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9016 -173 28 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8916 -173 27 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8816 -173 27 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8717 -172 28 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8617 -172 28 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8517 -172 28 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8417 -173 27 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8317 -173 27 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8218 -172 27 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8118 -172 27 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8018 -173 27 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7919 -172 27 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7819 -172 27 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7720 -172 27 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7620 -172 27 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7521 -172 27 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7422 -171 27 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7322 -172 26 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7223 -171 26 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7124 -171 26 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7025 -171 26 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6926 -171 26 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6827 -171 26 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6729 -170 26 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6630 -170 26 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6531 -170 26 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6433 -170 26 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6335 -169 26 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6237 -169 26 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6139 -169 26 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6041 -169 26 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5944 -168 26 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5846 -168 26 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5749 -168 25 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5652 -167 25 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5555 -167 25 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5459 -166 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5363 -166 25 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5267 -165 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5171 -165 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5076 -164 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4981 -164 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4886 -164 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4791 -164 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4698 -162 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4604 -162 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4511 -161 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4418 -161 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4326 -160 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4234 -160 24 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4143 -159 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4052 -159 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3962 -158 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3872 -157 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3783 -157 24 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3695 -155 24 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3607 -155 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3520 -154 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3433 -154 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3348 -152 24 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3179 -150 24 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3013 -148 23 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2850 -147 23 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2691 -144 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2536 -142 23 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2384 -140 23 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2237 -138 23 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2095 -135 23 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1956 -133 22 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1823 -129 22 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1668 -153 22 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1546 -138 21 0 | 987 634 0 6 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1431 -134 21 0 | 1300 596 0 210 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1330 -121 22 0 | 2600 565 0 77 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1226 -118 21 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1128 -116 21 0 | 1300 533 0 598 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1040 -106 21 0 | 2100 386 0 21 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 954 -101 21 0 | 1204 480 0 34 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 876 -101 21 0 | 1460 402 0 14 0
SEP-25 24000 C 0 0 0 0 0 | 772 772 772 803 -90 21 2 | 1555 310 2 358 0
SEP-25 24200 C 0 0 0 0 0 | 705 705 700 734 -91 21 15 | 1740 452 15 52 +10
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 670 -87 22 0 | 871 358 0 9 0
SEP-25 24600 C 640 640 640 640 1 | 582 582 582 616 -81 22 1 | 699 338 2 10 +2
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 564 -77 22 0 | 1352 305 0 86 0
SEP-25 25000 C 0 0 0 0 0 | 538 538 495 516 -71 22 2 | 1350 182 2 460 0
SEP-25 25200 C 0 0 0 0 0 | 447 449 447 471 -71 22 30 | 1560 225 30 292 +30
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 432 -66 22 0 | 1514 200 0 9 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 394 -62 22 0 | 1137 192 0 13 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 361 -55 22 0 | 1088 229 0 13 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 330 -58 22 1 | 1265 150 1 53 0
SEP-25 26200 C 0 0 0 0 0 | 288 288 287 301 -51 22 3 | 625 183 3 169 +3
SEP-25 26400 C 0 0 0 0 0 | 264 265 264 276 -48 23 3 | 322 168 3 7 +3
SEP-25 26600 C 305 305 276 276 2 | 241 241 241 253 -42 23 2 | 546 134 4 15 +2
SEP-25 26800 C 0 0 0 0 0 | 221 222 221 231 -42 23 5 | 670 138 5 90 +5
SEP-25 27000 C 0 0 0 0 0 | 202 203 201 211 -39 23 4 | 898 106 4 281 +4
SEP-25 27200 C 0 0 0 0 0 | 189 189 189 187 -43 23 1 | 456 136 1 83 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 174 -38 23 0 | 320 320 0 7 0
SEP-25 27600 C 184 184 184 184 2 | 0 0 0 159 -30 23 0 | 491 105 2 34 +2
SEP-25 27800 C 0 0 0 0 0 | 139 139 139 144 -28 23 4 | 678 139 4 3 -1
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 131 -26 23 0 | 714 96 0 172 0
SEP-25 28200 C 0 0 0 0 0 | 116 120 116 119 -24 23 5 | 341 83 5 29 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 108 -22 24 0 | 244 86 0 2 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 98 -20 24 0 | 275 73 0 4 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 89 -19 24 0 | 337 86 0 205 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 80 -18 24 0 | 405 65 0 42 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 73 -16 24 0 | 381 68 0 200 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 66 -15 24 0 | 276 59 0 12 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 60 -14 24 0 | 310 68 0 7 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 54 -13 24 0 | 232 55 0 5 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 49 -12 24 0 | 426 49 0 246 0
TOTAL CALL 5 | TOTAL CALL 78 | TOTAL CALL 83 4727 +60
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 275 20 0 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 234 28 0 23 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 260 39 0 7 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 272 35 0 19 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 299 40 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 4 +2 26 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 5 +2 26 0 | 282 70 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 6 +2 26 0 | 327 42 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 7 +2 26 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 8 +2 26 0 | 572 46 0 3 0
SEP-25 16000 P 0 0 0 0 0 | 42 42 42 9 +2 26 1 | 762 42 1 88 +1
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 10 +2 26 0 | 385 52 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 11 +2 26 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 12 +2 26 0 | 166 50 0 7 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 14 +3 26 0 | 165 52 0 15 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 15 +3 26 0 | 474 55 0 14 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 16 +3 26 0 | 188 50 0 4 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 18 +3 26 0 | 835 60 0 5 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 20 +4 26 0 | 613 56 0 8 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 22 +4 26 0 | 485 67 0 14 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 24 +4 26 0 | 800 55 0 6 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 26 +4 26 0 | 582 67 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 29 +5 26 0 | 905 77 0 3 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 31 +5 26 0 | 514 64 0 4 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 34 +5 25 0 | 1453 86 0 212 0
SEP-25 17500 P 0 0 0 0 0 | 77 77 77 37 +6 25 1 | 719 72 1 11 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 40 +6 25 0 | 725 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 44 +7 25 0 | 1000 96 0 9 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 48 +7 25 0 | 738 77 0 17 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 52 +8 25 0 | 903 116 0 11 0
SEP-25 18000 P 0 0 0 0 0 | 92 92 92 56 +8 25 1 | 900 83 1 24 +1
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 61 +9 25 0 | 695 89 0 3 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 66 +9 25 0 | 1146 96 0 207 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 71 +9 25 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 76 +9 25 0 | 1242 100 0 8 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 83 +11 25 0 | 1269 104 0 10 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 89 +11 25 0 | 1064 159 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 96 +12 25 0 | 1241 117 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 103 +12 24 0 | 1363 124 0 4 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 111 +13 24 0 | 1394 163 0 256 0
SEP-25 19000 P 0 0 0 0 0 | 140 140 140 119 +13 24 1 | 1504 130 1 156 +1
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 128 +14 24 0 | 1486 138 0 10 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 137 +14 24 0 | 1541 149 0 27 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 147 +15 24 0 | 1562 153 0 7 0
SEP-25 19400 P 0 0 0 0 0 | 175 175 175 157 +16 24 4 | 1745 163 4 33 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 168 +16 24 0 | 1805 236 0 4 0
SEP-25 19600 P 0 0 0 0 0 | 203 203 203 185 +23 24 5 | 1752 200 5 85 +3
SEP-25 19700 P 0 0 0 0 0 | 214 215 214 198 +24 24 5 | 1806 207 5 129 +5
SEP-25 19800 P 0 0 0 0 0 | 225 228 218 211 +20 24 7 | 1838 203 7 18 +5
SEP-25 19900 P 0 0 0 0 0 | 241 242 239 225 +20 24 14 | 1738 218 14 653 +14
SEP-25 20000 P 0 0 0 0 0 | 241 254 241 239 +21 24 6 | 1989 220 6 374 +4
SEP-25 20200 P 0 0 0 0 0 | 279 283 279 266 +18 24 5 | 1840 257 5 68 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 297 +20 23 0 | 2020 279 0 192 0
SEP-25 20600 P 0 0 0 0 0 | 345 345 340 329 +23 23 2 | 1867 329 2 52 +1
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 368 +26 23 0 | 1908 330 0 374 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 410 +29 23 0 | 2346 367 0 477 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 455 +31 22 0 | 1181 502 0 47 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 507 +35 22 0 | 1687 597 0 76 0
SEP-25 21600 P 0 0 0 0 0 | 592 592 592 562 +37 22 3 | 598 592 3 3 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 623 +40 22 0 | 1522 550 0 76 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 689 +45 22 0 | 1450 610 0 100 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 760 +49 22 0 | 820 660 0 3 0
SEP-25 22400 P 0 0 0 0 0 | 872 872 872 836 +49 22 2 | 872 872 2 2 +2
SEP-25 22600 P 910 910 910 910 1 | 962 962 962 922 +54 22 1 | 1880 870 2 35 +2
SEP-25 22800 P 0 0 0 0 0 | 1042 1044 1042 1010 +57 21 2 | 1675 884 2 56 0
SEP-25 23000 P 0 0 0 0 0 | 1178 1178 1178 1108 +63 21 2 | 3790 999 2 10 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1212 +68 21 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1321 +74 21 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1436 +73 21 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1565 +85 22 0 | 1833 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1695 +101 22 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1828 +106 22 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1974 +119 22 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2117 +114 22 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2264 +98 22 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2416 +103 22 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2570 +106 22 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2729 +110 22 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2890 +113 22 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3055 +117 22 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3223 +121 23 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3393 +124 23 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3565 +127 23 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3740 +130 23 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3917 +133 23 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4096 +136 23 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4277 +138 23 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4459 +140 23 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4644 +143 23 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4829 +145 23 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5016 +147 23 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5204 +149 23 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5393 +151 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5583 +153 24 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5774 +154 24 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5965 +155 24 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6158 +157 24 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6351 +158 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6545 +159 24 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6739 +160 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6934 +161 24 0 | 10370 10000 0 0 0
TOTAL PUT 1 | TOTAL PUT 62 | TOTAL PUT 63 4355 +39
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 146 9082 +99
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 13251 -178 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13151 -178 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13051 -178 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 12951 -178 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 12851 -178 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12751 -178 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12651 -178 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12551 -178 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12451 -178 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12351 -178 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12251 -178 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12151 -178 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12051 -178 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 11951 -178 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 11851 -178 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11751 -178 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11652 -177 29 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11452 -177 28 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11252 -178 27 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11052 -178 27 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10852 -178 26 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10653 -177 27 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10453 -177 26 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10254 -177 27 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10054 -177 26 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9855 -177 26 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9656 -177 26 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9457 -176 26 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9259 -175 26 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9060 -176 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8862 -175 26 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8664 -175 26 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8467 -174 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8270 -173 26 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8171 -174 26 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8073 -173 26 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7975 -173 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7877 -173 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7779 -172 25 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7681 -172 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7584 -171 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7486 -172 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7389 -171 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7292 -171 25 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7195 -170 25 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7099 -169 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7002 -170 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6906 -169 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6810 -168 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6714 -168 25 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6619 -167 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6524 -167 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6429 -166 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6334 -166 25 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6240 -165 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6146 -164 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6052 -164 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5959 -163 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5866 -163 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5773 -162 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5681 -161 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5589 -161 24 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5497 -161 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5406 -160 24 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5315 -160 24 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5225 -159 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5135 -158 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5046 -157 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4957 -157 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4869 -156 24 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4781 -155 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4694 -154 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4607 -154 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4521 -153 24 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4435 -153 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4350 -152 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4266 -151 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4182 -150 23 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4099 -149 23 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4016 -149 23 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3934 -148 23 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3853 -147 23 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3773 -146 23 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3693 -146 23 0 | 2230 822 0 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3536 -144 23 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3381 -143 23 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3230 -141 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3082 -139 23 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2937 -138 23 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2796 -136 23 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2658 -134 22 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2524 -132 22 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2393 -131 22 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2267 -129 22 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2121 -150 22 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2002 -144 22 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1889 -142 22 0 | 1736 1030 0 29 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1788 -133 22 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 1619 1619 1597 1686 -128 22 45 | 2652 760 45 88 +45
DEC-25 23200 C 0 0 0 0 0 | 1525 1528 1525 1586 -115 22 44 | 2435 722 44 116 +44
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1481 -126 21 0 | 1620 1195 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1400 -111 21 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 1270 1270 1270 1313 -114 21 1 | 1511 1270 1 16 +1
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1232 -113 21 0 | 2373 480 0 44 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1155 -110 21 0 | 1628 559 0 4 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1085 -102 21 0 | 2160 1091 0 180 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1022 -97 22 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 953 -95 21 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 863 863 863 893 -97 22 1 | 2060 508 1 108 0
DEC-25 25200 C 0 0 0 0 0 | 805 805 805 835 -91 22 1 | 1981 360 1 25 +1
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 782 -91 22 0 | 1360 409 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 735 -82 22 0 | 1420 356 0 5 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 691 -68 22 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 646 -71 22 0 | 1641 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 601 -77 22 0 | 1088 998 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 563 -67 22 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 527 -66 22 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 495 -65 22 0 | 1060 259 0 2 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 461 -64 22 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 422 -80 22 1 | 913 195 1 8 +1
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 393 -78 22 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 365 -63 22 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 339 -61 22 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 314 -60 22 0 | 733 167 0 12 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 292 -57 22 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 278 278 240 270 -56 22 4 | 470 161 4 26 -3
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 250 -54 22 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 232 -52 22 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 215 -50 22 0 | 644 140 0 4 0
DEC-25 29200 C 0 0 0 0 0 | 212 217 212 199 -48 22 4 | 310 212 4 8 +4
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 184 -46 22 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 170 -45 22 0 | 290 179 0 33 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 157 -43 22 0 | 470 154 0 101 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 145 -42 22 0 | 625 108 0 61 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 124 -38 22 0 | 172 127 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 105 -36 22 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 90 -32 22 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 76 -30 22 0 | 413 100 0 33 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 65 -27 22 0 | 393 57 0 15 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 55 -25 22 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 46 -23 22 0 | 350 58 0 9 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 39 -21 23 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 33 -19 23 0 | 220 60 0 21 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 28 -17 23 0 | 305 40 0 24 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 24 -15 23 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 20 -14 23 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 17 -12 23 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 14 -12 23 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 12 -10 23 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 10 -9 23 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 9 -8 23 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 7 -7 23 0 | 160 10 0 124 0
TOTAL CALL 0 | TOTAL CALL 101 | TOTAL CALL 101 4173 +93
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 35 0 | 80 23 0 17 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 96 28 0 18 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 380 80 0 7 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 190 29 0 54 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 166 29 0 23 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 180 32 0 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 230 58 0 1 0
DEC-25 13000 P 40 40 40 40 2 | 0 0 0 2 +1 26 0 | 193 40 2 15 -2
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4 +2 26 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5 +2 26 0 | 145 90 0 12 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 6 +2 26 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 52 52 52 8 +3 26 1 | 240 52 1 215 -1
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 9 +2 26 0 | 272 50 0 8 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 11 +3 26 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 13 +3 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 16 +4 26 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 68 70 68 19 +5 26 115 | 480 64 115 219 +105
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 20 +4 26 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 70 70 70 22 +5 26 1 | 389 70 1 30 +1
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 24 +5 25 0 | 391 69 0 2 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 26 +5 25 0 | 733 68 0 2 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 28 +6 25 0 | 550 78 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 30 +6 25 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 33 +7 25 0 | 574 89 0 2 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 35 +6 25 0 | 360 89 0 15 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 38 +7 25 0 | 746 82 0 18 0
DEC-25 16000 P 82 82 82 82 1 | 90 90 90 41 +7 25 1 | 1360 82 2 26 +2
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 44 +8 25 0 | 137 95 0 6 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 48 +9 25 0 | 357 105 0 4 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 51 +8 25 0 | 751 109 0 4 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 55 +9 25 0 | 897 100 0 17 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 59 +10 25 0 | 825 102 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 63 +10 25 0 | 568 103 0 517 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 68 +11 25 0 | 181 127 0 5 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 73 +11 25 0 | 562 117 0 25 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 78 +12 25 0 | 585 181 0 8 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 83 +12 25 0 | 1592 126 0 912 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 89 +13 25 0 | 139 131 0 4 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 95 +14 25 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 101 +14 24 0 | 1072 146 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 108 +15 24 0 | 616 144 0 410 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 115 +15 24 0 | 279 156 0 5 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 122 +16 24 0 | 1048 165 0 3 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 130 +17 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 138 +17 24 0 | 1010 162 0 707 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 146 +17 24 0 | 1246 198 0 3 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 155 +18 24 0 | 1260 175 0 441 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 164 +18 24 0 | 1253 190 0 14 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 174 +19 24 0 | 1298 199 0 49 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 184 +20 24 0 | 1367 206 0 8 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 195 +21 24 0 | 1457 213 0 633 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 206 +21 24 0 | 1517 220 0 34 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 218 +22 24 0 | 1558 252 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 230 +23 24 0 | 1546 289 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 243 +24 24 0 | 1599 248 0 67 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 256 +24 24 0 | 1617 277 0 8 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 270 +25 24 0 | 1700 270 0 310 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 284 +25 24 0 | 1620 286 0 5 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 299 +26 24 0 | 1621 294 0 46 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 315 +27 23 0 | 1567 317 0 48 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 331 +28 23 0 | 1721 550 0 217 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 348 +29 23 0 | 1930 340 0 16 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 376 +40 24 0 | 1787 365 0 663 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 395 +42 24 0 | 1790 822 0 21 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 407 +36 23 0 | 2150 413 0 68 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 429 +39 23 0 | 1727 400 0 43 0
DEC-25 20000 P 0 0 0 0 0 | 460 460 460 446 +24 23 6 | 3388 420 6 189 +6
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 484 +25 23 0 | 1390 462 0 23 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 524 +26 23 0 | 3403 569 0 305 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 572 +27 23 0 | 2320 618 0 47 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 619 +25 23 0 | 2607 817 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 695 705 695 675 +32 22 3 | 2743 695 3 8 +2
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 731 +36 22 0 | 4120 1070 0 7 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 787 +32 22 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 854 +42 22 0 | 2300 1052 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 926 +44 22 0 | 2580 833 0 10 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 999 +49 22 0 | 3393 914 0 48 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1074 +51 22 0 | 1830 970 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1154 +52 22 0 | 3400 1130 0 610 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1243 +57 22 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1339 +65 22 0 | 2140 1622 0 119 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1436 +66 22 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1537 +72 22 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1639 +69 21 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1751 +72 21 0 | 1580 1580 0 1 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1873 +84 22 0 | 1780 1780 0 2 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1993 +86 22 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2116 +88 22 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2249 +99 22 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2381 +83 22 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2517 +86 22 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2656 +88 22 0 | 4680 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2798 +90 22 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2943 +92 22 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3091 +94 22 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3242 +96 22 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3396 +98 22 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3553 +101 22 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3712 +103 22 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3873 +104 22 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4037 +106 22 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4203 +108 22 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4371 +110 22 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4542 +113 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4714 +115 22 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4888 +117 22 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5063 +118 22 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5241 +121 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5419 +122 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5599 +124 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5781 +126 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5964 +128 22 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6148 +130 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6333 +132 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6519 +133 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6706 +135 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6894 +136 22 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7273 +140 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7654 +142 22 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8039 +146 22 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8425 +148 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8814 +151 22 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9204 +153 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9595 +155 22 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9988 +157 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10382 +159 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10777 +161 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11173 +163 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11569 +164 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11966 +166 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12363 +166 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12761 +168 23 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13159 +169 23 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13558 +170 23 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13956 +170 23 0 | 17470 17400 0 0 0
TOTAL PUT 3 | TOTAL PUT 127 | TOTAL PUT 130 8457 +113
| MONTH PUT/CALL RATIO 1.28
| MONTH TOTAL 231 12630 +206
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 7588 -151 25 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 7493 -150 25 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 7399 -148 25 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 7304 -148 25 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 7211 -146 25 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 7117 -145 24 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 7023 -145 24 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 6930 -144 24 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 6838 -142 24 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 6745 -142 24 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 6653 -141 24 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 6561 -140 24 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 6470 -139 24 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 6379 -138 24 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 6289 -136 24 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 6198 -136 24 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 6109 -134 24 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 6019 -134 24 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 5930 -133 24 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 5842 -131 24 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 5754 -130 24 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 5666 -129 24 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 5579 -128 24 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 5492 -128 24 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5406 -127 24 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5320 -126 24 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5235 -125 24 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5151 -124 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5066 -124 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 4983 -122 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 4900 -122 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 4818 -120 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4736 -120 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4654 -120 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4574 -119 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4494 -118 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4414 -118 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4335 -117 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4257 -117 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4180 -116 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4103 -115 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4027 -115 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 3951 -115 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3802 -114 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3656 -113 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3513 -112 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3372 -112 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3235 -112 23 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3100 -112 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 2969 -112 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2841 -112 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2716 -112 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2594 -113 22 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2432 -156 22 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2318 -159 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2209 -152 21 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2112 -144 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 1959 1959 1959 2013 -129 22 8 | 1959 1448 8 8 +8
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1915 -126 22 0 | 2120 2120 0 8 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1826 -118 22 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1729 -127 21 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1648 -111 22 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1560 -116 21 0 | 1312 1150 0 250 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1487 -107 22 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1414 -105 22 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1335 -114 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1273 -100 22 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1200 -100 21 0 | 1312 1180 0 1 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1147 -99 22 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1075 -107 21 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1022 -99 22 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 971 -95 22 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 916 -95 22 0 | 1375 1200 0 403 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 869 -91 22 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 829 -80 22 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 779 -82 22 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 755 -69 22 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 714 -66 22 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 675 -64 22 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 638 -62 22 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 603 -59 22 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 570 -57 22 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 538 -55 22 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 508 -53 22 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 479 -51 22 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 452 -49 22 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 427 -47 22 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 403 -44 22 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 380 -43 22 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 358 -41 22 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 337 -40 22 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 318 -38 22 0 | 527 206 0 9 0
TOTAL CALL 0 | TOTAL CALL 8 | TOTAL CALL 8 940 +8
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 82 +24 25 0 | 554 142 0 23 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 87 +25 25 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 93 +27 25 0 | 231 147 0 3 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 98 +27 25 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 105 +29 25 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 111 +30 24 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 117 +30 24 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 124 +31 24 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 132 +33 24 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 139 +33 24 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 147 +34 24 0 | 207 207 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 155 +35 24 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 164 +36 24 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 173 +37 24 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 183 +39 24 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 192 +39 24 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 203 +41 24 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 213 +41 24 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 224 +42 24 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 236 +44 24 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 248 +45 24 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 260 +46 24 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 273 +47 24 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 286 +47 24 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 300 +48 24 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 314 +49 24 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 329 +50 24 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 345 +51 24 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 360 +51 24 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 377 +53 24 0 | 480 400 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 394 +53 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 412 +55 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 430 +55 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 448 +55 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 468 +56 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 488 +57 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 508 +57 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 529 +58 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 551 +58 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 574 +59 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 605 +68 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 628 +67 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 650 +65 23 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 698 +63 23 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 744 +35 23 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 799 +38 23 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 857 +45 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 918 +49 22 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 978 +36 22 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1053 +50 22 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 1140 1140 1140 1118 +53 22 1 | 1300 1140 1 21 +1
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1200 +52 22 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1280 +69 22 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1352 +49 22 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1437 +57 22 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1528 +62 22 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1628 +64 22 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1721 +58 22 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1826 +75 22 0 | 1761 1742 0 13 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1934 +71 22 0 | 2184 1915 0 23 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2047 +84 22 0 | 1955 1951 0 3 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2139 +52 21 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2284 +92 22 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2407 +98 22 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2525 +94 22 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2653 +76 22 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2785 +79 22 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2920 +82 22 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3057 +84 22 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3198 +88 22 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3341 +91 22 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3486 +93 22 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3634 +96 22 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3784 +98 22 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3937 +101 22 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4092 +104 22 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4249 +106 22 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4408 +109 22 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4569 +111 22 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4732 +113 22 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4897 +116 22 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5064 +118 22 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5232 +120 22 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5402 +122 22 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5573 +124 22 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5746 +126 22 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5921 +128 22 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 6097 +131 22 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6274 +132 22 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6452 +134 22 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6631 +135 22 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6812 +137 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 189 +1
| MONTH PUT/CALL RATIO 0.12
| MONTH TOTAL 9 1129 +9
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 11208 -174 25 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11010 -174 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 10812 -174 25 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10615 -173 25 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10418 -173 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10221 -173 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10025 -173 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 9829 -173 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9634 -173 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9440 -172 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9246 -172 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9053 -172 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 8860 -172 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8669 -171 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8478 -171 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8289 -170 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8100 -170 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 7912 -170 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7726 -169 24 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7541 -169 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7357 -168 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7174 -168 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 6993 -167 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6814 -166 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6636 -166 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6460 -164 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6285 -164 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6112 -163 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5941 -162 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5773 -160 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5606 -159 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5441 -159 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5278 -158 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5118 -156 23 0 | 0 0 0 0 0
JUN-26 18700 C - - - - - | 0 0 0 5038 - 23 0 | 0 0 0 0 -
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4960 -154 23 0 | 0 0 0 0 0
JUN-26 18900 C - - - - - | 0 0 0 4881 - 23 0 | 0 0 0 0 -
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4804 -153 23 0 | 3701 2799 0 0 0
JUN-26 19100 C - - - - - | 0 0 0 4727 - 23 0 | 0 0 0 0 -
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4650 -152 23 0 | 0 0 0 0 0
JUN-26 19300 C - - - - - | 0 0 0 4575 - 23 0 | 0 0 0 0 -
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4499 -151 23 0 | 0 0 0 0 0
JUN-26 19500 C - - - - - | 0 0 0 4425 - 23 0 | 0 0 0 0 -
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4351 -149 23 0 | 0 0 0 0 0
JUN-26 19700 C - - - - - | 0 0 0 4278 - 23 0 | 0 0 0 0 -
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4205 -147 23 0 | 0 0 0 0 0
JUN-26 19900 C - - - - - | 0 0 0 4133 - 23 0 | 0 0 0 0 -
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4062 -145 23 0 | 0 0 0 0 0
JUN-26 20200 C - - - - - | 0 0 0 3921 - 23 0 | 0 0 0 0 -
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3783 -142 23 0 | 0 0 0 0 0
JUN-26 20600 C - - - - - | 0 0 0 3648 - 23 0 | 0 0 0 0 -
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3516 -137 23 0 | 0 0 0 0 0
JUN-26 21000 C - - - - - | 0 0 0 3386 - 23 0 | 0 0 0 0 -
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3259 -126 22 0 | 2996 2425 0 0 0
JUN-26 21400 C - - - - - | 0 0 0 3135 - 22 0 | 0 0 0 0 -
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3014 -119 22 0 | 0 0 0 0 0
JUN-26 21800 C - - - - - | 0 0 0 2896 - 22 0 | 0 0 0 0 -
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2781 -113 22 0 | 0 0 0 0 0
JUN-26 22200 C - - - - - | 0 0 0 2600 - 21 0 | 0 0 0 0 -
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2492 -178 21 0 | 0 0 0 0 0
JUN-26 22600 C - - - - - | 0 0 0 2415 - 22 0 | 0 0 0 0 -
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2321 -138 22 0 | 0 0 0 0 0
JUN-26 23000 C - - - - - | 0 0 0 2215 - 22 0 | 0 0 0 0 -
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2127 -134 22 0 | 1952 1952 0 7 0
JUN-26 23400 C - - - - - | 0 0 0 2029 - 22 0 | 0 0 0 0 -
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1945 -132 22 0 | 1025 400 0 1 0
JUN-26 23800 C - - - - - | 0 0 0 1857 - 22 0 | 0 0 0 0 -
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1778 -128 22 0 | 0 0 0 0 0
JUN-26 24200 C - - - - - | 0 0 0 1699 - 22 0 | 0 0 0 0 -
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1623 -125 22 0 | 0 0 0 0 0
JUN-26 24600 C - - - - - | 0 0 0 1553 - 22 0 | 0 0 0 0 -
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1486 -116 22 0 | 0 0 0 0 0
JUN-26 25000 C - - - - - | 0 0 0 1421 - 22 0 | 0 0 0 0 -
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1366 -101 22 0 | 0 0 0 0 0
JUN-26 25400 C - - - - - | 0 0 0 1299 - 22 0 | 0 0 0 0 -
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1239 -79 22 0 | 0 0 0 0 0
JUN-26 25800 C - - - - - | 0 0 0 1183 - 22 0 | 0 0 0 0 -
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1122 -75 22 0 | 0 0 0 0 0
JUN-26 26200 C - - - - - | 0 0 0 1080 - 22 0 | 0 0 0 0 -
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1014 -71 22 0 | 0 0 0 0 0
JUN-26 26600 C - - - - - | 0 0 0 963 - 22 0 | 0 0 0 0 -
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 915 -66 22 0 | 0 0 0 0 0
JUN-26 27000 C - - - - - | 0 0 0 868 - 22 0 | 0 0 0 0 -
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 824 -62 21 0 | 0 0 0 0 0
JUN-26 27400 C - - - - - | 0 0 0 781 - 21 0 | 0 0 0 0 -
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 741 -58 21 0 | 0 0 0 0 0
JUN-26 27800 C - - - - - | 0 0 0 702 - 21 0 | 0 0 0 0 -
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 665 -54 21 0 | 0 0 0 0 0
JUN-26 28200 C - - - - - | 0 0 0 630 - 21 0 | 0 0 0 0 -
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 596 -50 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 533 -46 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 476 -42 21 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 424 -39 21 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 377 -36 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 335 -33 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 297 -30 21 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 263 -27 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 232 -25 21 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 205 -23 21 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 180 -21 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 159 -18 21 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 139 -17 21 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 122 -15 21 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 107 -13 21 0 | 244 239 0 8 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 93 -13 21 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 81 -11 21 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 71 -10 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 17 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 10 0 25 0 | 270 100 0 2 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 12 0 25 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 14 0 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 17 +1 25 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 20 +1 25 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 23 +1 25 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 27 +1 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 31 +1 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 36 +1 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 42 +2 25 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 48 +2 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 55 +2 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 62 +2 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 71 +3 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 80 +3 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 91 +4 24 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 102 +4 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 114 +4 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 128 +5 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 143 +5 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 159 +6 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 176 +6 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 195 +7 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 216 +8 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 238 +8 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 262 +10 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 287 +10 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 314 +11 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 343 +12 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 375 +14 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 408 +15 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 443 +15 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 480 +16 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 520 +18 23 0 | 0 0 0 0 0
JUN-26 18700 P - - - - - | 0 0 0 540 - 23 0 | 0 0 0 0 -
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 562 +20 23 0 | 0 0 0 0 0
JUN-26 18900 P - - - - - | 0 0 0 583 - 23 0 | 0 0 0 0 -
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 606 +21 23 0 | 0 0 0 0 0
JUN-26 19100 P - - - - - | 0 0 0 629 - 23 0 | 0 0 0 0 -
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 652 +22 23 0 | 0 0 0 0 0
JUN-26 19300 P - - - - - | 0 0 0 677 - 23 0 | 0 0 0 0 -
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 701 +23 23 0 | 0 0 0 0 0
JUN-26 19500 P - - - - - | 0 0 0 727 - 23 0 | 0 0 0 0 -
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 753 +25 23 0 | 0 0 0 0 0
JUN-26 19700 P - - - - - | 0 0 0 780 - 23 0 | 0 0 0 0 -
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 807 +27 23 0 | 0 0 0 0 0
JUN-26 19900 P - - - - - | 0 0 0 835 - 23 0 | 0 0 0 0 -
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 886 +51 23 0 | 0 0 0 0 0
JUN-26 20200 P - - - - - | 0 0 0 934 - 23 0 | 0 0 0 0 -
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 984 +31 23 0 | 0 0 0 0 0
JUN-26 20600 P - - - - - | 0 0 0 1048 - 23 0 | 0 0 0 0 -
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1113 +32 23 0 | 0 0 0 0 0
JUN-26 21000 P - - - - - | 0 0 0 1181 - 22 0 | 0 0 0 0 -
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1256 +55 22 0 | 0 0 0 0 0
JUN-26 21400 P - - - - - | 0 0 0 1332 - 22 0 | 0 0 0 0 -
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1411 +62 22 0 | 3526 3526 0 1 0
JUN-26 21800 P - - - - - | 0 0 0 1488 - 22 0 | 0 0 0 0 -
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1574 +64 22 0 | 0 0 0 0 0
JUN-26 22200 P - - - - - | 0 0 0 1666 - 22 0 | 0 0 0 0 -
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1761 +75 22 0 | 2373 1740 0 0 0
JUN-26 22600 P - - - - - | 0 0 0 1862 - 22 0 | 0 0 0 0 -
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1956 +80 22 0 | 0 0 0 0 0
JUN-26 23000 P - - - - - | 0 0 0 2060 - 22 0 | 0 0 0 0 -
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2174 +96 22 0 | 0 0 0 0 0
JUN-26 23400 P - - - - - | 0 0 0 2267 - 22 0 | 0 0 0 0 -
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2383 +88 22 0 | 0 0 0 0 0
JUN-26 23800 P - - - - - | 0 0 0 2499 - 22 0 | 0 0 0 0 -
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2620 +95 22 0 | 0 0 0 0 0
JUN-26 24200 P - - - - - | 0 0 0 2744 - 22 0 | 0 0 0 0 -
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2847 +81 22 0 | 0 0 0 0 0
JUN-26 24600 P - - - - - | 0 0 0 2973 - 22 0 | 0 0 0 0 -
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3101 +81 22 0 | 0 0 0 0 0
JUN-26 25000 P - - - - - | 0 0 0 3232 - 22 0 | 0 0 0 0 -
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3365 +79 22 0 | 5050 3950 0 11 0
JUN-26 25400 P - - - - - | 0 0 0 3501 - 22 0 | 0 0 0 0 -
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3639 +93 22 0 | 0 0 0 0 0
JUN-26 25800 P - - - - - | 0 0 0 3780 - 22 0 | 0 0 0 0 -
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3923 +98 22 0 | 5000 4000 0 1 0
JUN-26 26200 P - - - - - | 0 0 0 4068 - 22 0 | 0 0 0 0 -
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4216 +103 22 0 | 0 0 0 0 0
JUN-26 26600 P - - - - - | 0 0 0 4365 - 22 0 | 0 0 0 0 -
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4517 +108 22 0 | 0 0 0 0 0
JUN-26 27000 P - - - - - | 0 0 0 4670 - 22 0 | 0 0 0 0 -
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4826 +112 21 0 | 0 0 0 0 0
JUN-26 27400 P - - - - - | 0 0 0 4983 - 21 0 | 0 0 0 0 -
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5143 +116 21 0 | 0 0 0 0 0
JUN-26 27800 P - - - - - | 0 0 0 5304 - 21 0 | 0 0 0 0 -
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5467 +120 21 0 | 7800 7800 0 1 0
JUN-26 28200 P - - - - - | 0 0 0 5632 - 21 0 | 0 0 0 0 -
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5798 +124 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6135 +128 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6478 +132 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6826 +135 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7179 +138 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7537 +141 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7899 +144 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8265 +147 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8634 +149 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 9007 +151 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9382 +153 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9761 +156 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 10141 +157 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10524 +159 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10909 +161 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11295 +161 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11683 +163 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 12073 +164 21 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 35 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 11642 -181 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11445 -182 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11249 -182 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11052 -184 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10857 -185 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10662 -186 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10468 -186 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10274 -188 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10081 -189 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9889 -190 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9698 -191 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9508 -191 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9318 -193 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9130 -194 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8943 -195 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8757 -196 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8572 -197 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8389 -198 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8207 -198 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8026 -200 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7847 -200 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7670 -200 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7494 -201 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7320 -201 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7148 -201 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6977 -202 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6808 -202 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6642 -201 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6477 -201 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6314 -201 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6154 -200 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5995 -200 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5839 -199 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5685 -198 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5533 -197 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5384 -195 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5237 -193 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5092 -192 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4949 -191 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4809 -189 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4672 -186 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4537 -184 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4404 -182 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4147 -175 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3899 -170 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3654 -167 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3422 -160 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3200 -156 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2991 -150 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2793 -145 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2606 -139 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2431 -133 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2266 -128 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2110 -124 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1966 -118 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1830 -114 22 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1748 -40 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1631 -27 22 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1520 -16 22 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1417 -4 22 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1321 +7 22 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1230 +17 22 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1146 +27 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1067 +36 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 993 +44 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 924 +51 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 860 +59 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 800 +65 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 745 +71 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 693 +75 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 645 +80 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 600 +84 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 558 +86 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 519 +89 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 483 +91 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 450 +93 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 418 +93 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 389 +94 23 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 362 +94 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 337 +94 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 314 +94 23 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 293 +94 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 21 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 16 -7 23 0 | 62 58 0 2 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 19 -8 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 23 -8 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 26 -10 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 31 -11 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 36 -12 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 42 -12 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 48 -14 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 55 -15 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 63 -16 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 72 -17 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 82 -17 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 92 -19 23 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 104 -20 23 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 117 -21 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 131 -22 23 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 146 -23 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 163 -24 23 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 181 -24 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 200 -26 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 221 -26 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 244 -26 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 268 -27 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 294 -27 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 322 -27 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 351 -28 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 382 -28 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 416 -27 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 451 -27 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 488 -27 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 528 -26 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 569 -26 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 613 -25 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 659 -24 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 707 -23 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 758 -21 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 811 -19 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 866 -18 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 923 -17 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 983 -15 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1046 -12 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1111 -10 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1178 -8 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1321 -1 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1473 +4 22 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1666 +56 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1834 +63 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2012 +67 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2203 +72 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2404 +76 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2618 +83 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2842 +87 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3077 +92 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3322 +99 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3576 +102 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3841 +107 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4122 +134 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4405 +147 22 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4694 +158 22 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4991 +170 22 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5295 +181 22 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5604 +191 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5920 +201 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6241 +210 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6567 +218 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6898 +225 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7234 +233 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7574 +239 23 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7919 +245 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8267 +249 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8619 +254 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8974 +258 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9332 +260 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9693 +263 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 10057 +265 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10424 +267 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10792 +267 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11163 +268 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11536 +268 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11911 +268 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12288 +268 23 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12667 +268 23 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 533 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 554 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 8556 -179 27 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8388 -179 27 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8220 -179 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8054 -179 26 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7889 -179 26 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7726 -178 26 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7564 -178 26 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7403 -178 26 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7244 -178 26 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7086 -177 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 6929 -178 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6774 -177 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6621 -176 25 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6469 -176 25 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6318 -176 25 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6170 -175 25 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6022 -175 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5877 -174 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5732 -174 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5590 -173 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5449 -172 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5310 -171 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5173 -170 24 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5037 -170 24 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4903 -169 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4640 -167 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4385 -165 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4136 -163 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3895 -161 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3662 -158 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3436 -155 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3218 -152 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3007 -150 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2815 -136 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2631 -132 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2455 -128 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2287 -124 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2126 -121 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1973 -117 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1828 -112 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1690 -108 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1559 -105 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1436 -100 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1319 -96 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1209 -92 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1106 -88 20 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1009 -84 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 919 -79 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 835 -74 19 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 756 -70 19 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 683 -66 19 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 615 -62 19 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 552 -59 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 495 -54 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 442 -51 18 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 393 -47 18 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 349 -43 18 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 308 -41 18 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 272 -37 18 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 238 -34 18 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 208 -31 17 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 181 -29 17 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 157 -26 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 523 -5 27 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 555 -5 27 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 587 -5 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 621 -5 26 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 656 -5 26 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 693 -4 26 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 731 -4 26 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 770 -4 26 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 811 -4 26 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 853 -3 26 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 896 -4 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 941 -3 25 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 988 -2 25 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1036 -2 25 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1085 -2 25 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1137 -1 25 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1189 -1 25 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1244 0 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1299 0 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1357 +1 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1416 +2 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1477 +3 24 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1540 +4 24 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1604 +4 24 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1670 +5 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1807 +7 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1952 +9 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2103 +11 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2262 +13 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2429 +16 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2603 +19 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2785 +22 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2974 +24 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3182 +38 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3398 +42 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3622 +46 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3854 +50 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4093 +53 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4340 +57 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4595 +62 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4857 +66 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5126 +69 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5403 +74 20 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5686 +78 20 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5976 +82 20 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6273 +86 20 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6576 +90 20 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6886 +95 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7202 +100 19 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7523 +104 19 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7850 +108 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8182 +112 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8519 +115 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8862 +120 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9209 +123 18 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9560 +127 18 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9916 +131 18 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10275 +133 18 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10639 +137 18 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 11005 +140 18 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11375 +143 17 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11748 +145 17 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 12124 +148 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 11885 -179 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11703 -180 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11522 -180 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11342 -180 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11163 -180 28 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 10984 -181 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10807 -181 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10631 -181 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10456 -181 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10282 -181 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10108 -182 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 9936 -182 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9765 -182 27 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9596 -181 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9427 -181 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9259 -182 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9093 -181 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8927 -182 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8763 -182 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8601 -181 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8439 -181 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8279 -181 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8119 -182 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 7962 -181 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7805 -181 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7650 -181 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7496 -180 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7343 -181 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7192 -180 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7042 -180 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6894 -179 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6747 -179 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6601 -179 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6457 -178 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6314 -178 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6173 -177 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6033 -177 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5895 -176 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5758 -175 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5623 -174 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5489 -174 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5356 -174 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5226 -172 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4969 -171 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4718 -170 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4474 -168 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4237 -165 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4006 -163 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3782 -160 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3564 -158 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3353 -156 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3161 -141 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2976 -138 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2798 -135 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2627 -131 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2463 -128 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2305 -125 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2155 -121 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2011 -117 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1873 -114 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1742 -110 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1618 -106 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1499 -102 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1387 -98 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1281 -94 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1180 -90 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1085 -87 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 996 -82 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 912 -78 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 833 -75 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 759 -71 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 691 -66 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 626 -63 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 567 -59 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 511 -56 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 460 -52 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 413 -48 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 369 -46 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 329 -42 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 293 -39 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 259 -36 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 240 -5 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 258 -6 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 277 -6 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 297 -6 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 318 -6 28 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 339 -7 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 362 -7 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 386 -7 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 411 -7 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 437 -7 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 463 -8 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 491 -8 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 520 -8 27 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 551 -7 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 582 -7 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 614 -8 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 648 -7 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 682 -8 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 718 -8 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 756 -7 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 794 -7 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 834 -7 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 874 -8 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 917 -7 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 960 -7 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1005 -7 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1051 -6 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1098 -7 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1147 -6 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1197 -6 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1249 -5 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1302 -5 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1356 -5 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1412 -4 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1469 -4 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1528 -3 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1588 -3 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1650 -2 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1713 -1 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1778 0 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1844 0 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1911 0 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1981 +2 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2124 +3 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2273 +4 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2429 +6 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2592 +9 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2761 +11 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2937 +14 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3119 +16 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3308 +18 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3516 +33 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3731 +36 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3953 +39 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4182 +43 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4418 +46 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4660 +49 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4910 +53 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5166 +57 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5428 +60 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5697 +64 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5973 +68 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6254 +72 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6542 +76 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6836 +80 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7135 +84 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7440 +87 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7751 +92 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 8067 +96 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8388 +99 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8714 +103 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 9046 +108 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9381 +111 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9722 +115 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 10066 +118 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10415 +122 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10768 +126 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 11124 +128 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11484 +132 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11848 +135 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 12214 +138 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 11774 -185 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11603 -185 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11433 -186 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11264 -186 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11096 -186 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 10929 -186 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10763 -187 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10599 -186 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10435 -186 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10272 -187 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10110 -187 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 9950 -187 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9790 -187 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9632 -187 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9474 -187 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9318 -187 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9163 -187 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9009 -187 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 8856 -187 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8704 -187 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8553 -187 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8404 -187 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8255 -187 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8108 -187 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7962 -187 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7817 -187 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7674 -186 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7531 -186 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7390 -186 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7250 -185 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7111 -185 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6973 -185 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6837 -184 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6702 -184 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6568 -183 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6435 -183 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6303 -183 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6173 -183 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6044 -182 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5917 -181 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5790 -181 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5541 -180 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5298 -178 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5059 -177 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4826 -175 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4598 -174 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4376 -171 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4159 -169 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3948 -167 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3756 -151 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3570 -148 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3390 -145 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3215 -143 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3046 -140 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2883 -137 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2726 -134 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2574 -131 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2427 -128 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2286 -125 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2151 -121 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2020 -119 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1896 -115 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1776 -111 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1661 -108 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1552 -104 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1447 -101 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 507 -10 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 536 -10 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 566 -11 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 597 -11 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 629 -11 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 662 -11 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 696 -12 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 732 -11 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 768 -11 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 805 -12 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 843 -12 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 883 -12 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 923 -12 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 965 -12 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1007 -12 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1051 -12 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1096 -12 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1142 -12 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1189 -12 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1237 -12 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1286 -12 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1337 -12 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1388 -12 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1441 -12 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1495 -12 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1550 -12 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1607 -11 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1664 -11 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1723 -11 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1783 -10 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1844 -10 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1906 -10 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1970 -9 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2035 -9 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2101 -8 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2168 -8 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2236 -8 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2306 -8 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2377 -7 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2450 -6 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2523 -6 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2674 -5 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2831 -3 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2992 -2 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3159 0 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3331 +1 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3509 +4 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3692 +6 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3881 +8 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4089 +24 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4303 +27 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4523 +30 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4748 +32 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4979 +35 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5216 +38 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5459 +41 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5707 +44 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5960 +47 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6219 +50 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6484 +54 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6753 +56 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 7029 +60 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7309 +64 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7594 +67 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7885 +71 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8180 +74 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 11075 -191 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 10918 -191 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10761 -191 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10606 -191 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10451 -192 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10298 -191 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10145 -192 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 9994 -191 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 9843 -192 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9693 -192 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9545 -192 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9397 -192 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9251 -192 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9105 -192 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8961 -192 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 8817 -192 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8675 -192 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8533 -192 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8393 -192 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8253 -192 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8115 -192 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7978 -191 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 7841 -192 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7706 -191 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7572 -191 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7439 -191 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7307 -190 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7176 -190 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7046 -190 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6917 -190 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6789 -190 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6662 -189 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6537 -188 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6412 -188 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6289 -187 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6045 -187 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5806 -186 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5571 -185 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5341 -183 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5115 -182 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4894 -180 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4677 -179 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4466 -176 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4274 -159 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4087 -157 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3906 -154 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3729 -152 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3557 -150 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3390 -148 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3228 -145 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3071 -143 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2919 -139 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2771 -137 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2628 -134 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2490 -131 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2357 -128 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2228 -125 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2103 -122 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1983 -119 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1868 -116 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 984 -16 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1027 -16 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1070 -16 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1115 -16 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1160 -17 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1207 -16 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1254 -17 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1303 -16 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1352 -17 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1402 -17 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1454 -17 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1506 -17 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1560 -17 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1614 -17 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1670 -17 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1726 -17 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1784 -17 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1842 -17 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1902 -17 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1962 -17 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2024 -17 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2087 -16 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2150 -17 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2215 -16 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2281 -16 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2348 -16 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2416 -15 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2485 -15 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2555 -15 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2626 -15 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2698 -15 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2771 -14 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2846 -13 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2921 -13 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2998 -12 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3154 -12 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3315 -11 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3480 -10 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3650 -8 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3824 -7 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4003 -5 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4186 -4 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4375 -1 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4583 +16 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4796 +18 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5015 +21 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5238 +23 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5466 +25 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5699 +27 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5937 +30 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6180 +32 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6428 +36 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6680 +38 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6937 +41 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7199 +44 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7466 +47 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7737 +50 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 8012 +53 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8292 +56 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8577 +59 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 C - - - - - | 0 0 0 7736 - 25 0 | 0 0 0 0 -
DEC-30 18600 C - - - - - | 0 0 0 7608 - 25 0 | 0 0 0 0 -
DEC-30 18800 C - - - - - | 0 0 0 7481 - 25 0 | 0 0 0 0 -
DEC-30 19000 C - - - - - | 0 0 0 7355 - 24 0 | 0 0 0 0 -
DEC-30 19200 C - - - - - | 0 0 0 7230 - 24 0 | 0 0 0 0 -
DEC-30 19400 C - - - - - | 0 0 0 7106 - 24 0 | 0 0 0 0 -
DEC-30 19600 C - - - - - | 0 0 0 6983 - 24 0 | 0 0 0 0 -
DEC-30 19800 C - - - - - | 0 0 0 6861 - 24 0 | 0 0 0 0 -
DEC-30 20000 C - - - - - | 0 0 0 6740 - 24 0 | 0 0 0 0 -
DEC-30 20400 C - - - - - | 0 0 0 6500 - 24 0 | 0 0 0 0 -
DEC-30 20800 C - - - - - | 0 0 0 6264 - 23 0 | 0 0 0 0 -
DEC-30 21200 C - - - - - | 0 0 0 6032 - 23 0 | 0 0 0 0 -
DEC-30 21600 C - - - - - | 0 0 0 5803 - 23 0 | 0 0 0 0 -
DEC-30 22000 C - - - - - | 0 0 0 5579 - 23 0 | 0 0 0 0 -
DEC-30 22400 C - - - - - | 0 0 0 5359 - 22 0 | 0 0 0 0 -
DEC-30 22800 C - - - - - | 0 0 0 5142 - 22 0 | 0 0 0 0 -
DEC-30 23200 C - - - - - | 0 0 0 4930 - 22 0 | 0 0 0 0 -
DEC-30 23600 C - - - - - | 0 0 0 4739 - 22 0 | 0 0 0 0 -
DEC-30 24000 C - - - - - | 0 0 0 4552 - 22 0 | 0 0 0 0 -
DEC-30 24400 C - - - - - | 0 0 0 4370 - 21 0 | 0 0 0 0 -
DEC-30 24800 C - - - - - | 0 0 0 4191 - 21 0 | 0 0 0 0 -
DEC-30 25200 C - - - - - | 0 0 0 4018 - 21 0 | 0 0 0 0 -
DEC-30 25600 C - - - - - | 0 0 0 3848 - 21 0 | 0 0 0 0 -
DEC-30 26000 C - - - - - | 0 0 0 3683 - 21 0 | 0 0 0 0 -
DEC-30 26400 C - - - - - | 0 0 0 3522 - 21 0 | 0 0 0 0 -
DEC-30 26800 C - - - - - | 0 0 0 3365 - 21 0 | 0 0 0 0 -
DEC-30 27200 C - - - - - | 0 0 0 3213 - 20 0 | 0 0 0 0 -
DEC-30 27600 C - - - - - | 0 0 0 3065 - 20 0 | 0 0 0 0 -
DEC-30 28000 C - - - - - | 0 0 0 2921 - 20 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 P - - - - - | 0 0 0 2822 - 25 0 | 0 0 0 0 -
DEC-30 18600 P - - - - - | 0 0 0 2894 - 25 0 | 0 0 0 0 -
DEC-30 18800 P - - - - - | 0 0 0 2967 - 25 0 | 0 0 0 0 -
DEC-30 19000 P - - - - - | 0 0 0 3041 - 24 0 | 0 0 0 0 -
DEC-30 19200 P - - - - - | 0 0 0 3116 - 24 0 | 0 0 0 0 -
DEC-30 19400 P - - - - - | 0 0 0 3192 - 24 0 | 0 0 0 0 -
DEC-30 19600 P - - - - - | 0 0 0 3269 - 24 0 | 0 0 0 0 -
DEC-30 19800 P - - - - - | 0 0 0 3347 - 24 0 | 0 0 0 0 -
DEC-30 20000 P - - - - - | 0 0 0 3426 - 24 0 | 0 0 0 0 -
DEC-30 20400 P - - - - - | 0 0 0 3586 - 24 0 | 0 0 0 0 -
DEC-30 20800 P - - - - - | 0 0 0 3750 - 23 0 | 0 0 0 0 -
DEC-30 21200 P - - - - - | 0 0 0 3918 - 23 0 | 0 0 0 0 -
DEC-30 21600 P - - - - - | 0 0 0 4089 - 23 0 | 0 0 0 0 -
DEC-30 22000 P - - - - - | 0 0 0 4265 - 23 0 | 0 0 0 0 -
DEC-30 22400 P - - - - - | 0 0 0 4445 - 22 0 | 0 0 0 0 -
DEC-30 22800 P - - - - - | 0 0 0 4628 - 22 0 | 0 0 0 0 -
DEC-30 23200 P - - - - - | 0 0 0 4816 - 22 0 | 0 0 0 0 -
DEC-30 23600 P - - - - - | 0 0 0 5025 - 22 0 | 0 0 0 0 -
DEC-30 24000 P - - - - - | 0 0 0 5238 - 22 0 | 0 0 0 0 -
DEC-30 24400 P - - - - - | 0 0 0 5456 - 21 0 | 0 0 0 0 -
DEC-30 24800 P - - - - - | 0 0 0 5677 - 21 0 | 0 0 0 0 -
DEC-30 25200 P - - - - - | 0 0 0 5904 - 21 0 | 0 0 0 0 -
DEC-30 25600 P - - - - - | 0 0 0 6134 - 21 0 | 0 0 0 0 -
DEC-30 26000 P - - - - - | 0 0 0 6369 - 21 0 | 0 0 0 0 -
DEC-30 26400 P - - - - - | 0 0 0 6608 - 21 0 | 0 0 0 0 -
DEC-30 26800 P - - - - - | 0 0 0 6851 - 21 0 | 0 0 0 0 -
DEC-30 27200 P - - - - - | 0 0 0 7099 - 20 0 | 0 0 0 0 -
DEC-30 27600 P - - - - - | 0 0 0 7351 - 20 0 | 0 0 0 0 -
DEC-30 28000 P - - - - - | 0 0 0 7607 - 20 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 1.06
MARKET TOTAL 10684 67091 +3222
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED