HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P MAY-25 21800 400 70 30 83 68 389 -13
P MAY-25 22600 59 256 27 329 263 448 -41
P MAY-25 22200 45 138 28 165 136 128 -25
C MAY-25 22800 41 338 27 337 291 145 -4
C MAY-25 23000 39 250 27 266 202 222 -11
P MAY-25 22400 39 190 28 246 188 165 -33
P MAY-25 22800 39 348 27 447 356 209 -57
C MAY-25 23200 23 184 27 184 145 42 -16
C JUN-25 24600 16 211 26 214 199 48 -4
C JUN-25 23200 15 558 25 550 505 165 +4
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
08 MAY 2025, THURSDAY 09 MAY 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15600 C 0 0 0 0 0 | 0 0 0 7187 +38 0 0 | 0 0 0 0 0
MAY-25 15700 C 0 0 0 0 0 | 0 0 0 7087 +38 0 0 | 0 0 0 0 0
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 6987 +38 0 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 6887 +38 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 6787 +38 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 6687 +38 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 6587 +38 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 6487 +38 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 6387 +38 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6287 +38 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6187 +38 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6087 +38 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 5987 +38 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 5887 +38 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 5787 +38 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 5687 +38 0 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 5587 +38 0 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 5487 +38 0 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 5387 +38 0 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5287 +38 0 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5187 +38 0 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5087 +38 0 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4987 +38 0 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 4887 +38 0 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 4787 +38 0 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 4687 +38 0 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 4587 +38 0 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4487 +38 0 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4387 +38 0 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4287 +38 0 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4187 +38 0 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4087 +38 0 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3987 +38 0 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 3887 +38 0 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 3787 +38 0 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 3687 +38 0 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 3587 +38 0 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3487 +38 0 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3387 +38 0 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3288 +39 40 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3188 +39 39 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3088 +39 38 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 2988 +38 36 0 | 961 936 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2888 +38 35 0 | 989 989 0 3 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 2789 +39 37 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 2590 +39 36 0 | 991 557 0 22 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2391 +38 34 0 | 1164 703 0 16 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2193 +38 34 0 | 864 554 0 1 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 1997 +38 33 0 | 915 342 0 34 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 1802 +37 33 0 | 922 327 0 303 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 1610 +36 32 0 | 935 364 0 34 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 1421 +34 31 0 | 795 320 0 39 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1237 +30 31 0 | 747 275 0 82 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 1053 +51 29 0 | 614 189 0 219 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 874 +28 28 0 | 755 198 0 379 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 722 +20 28 0 | 644 176 0 197 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 576 +10 27 0 | 582 142 0 165 0
MAY-25 22600 C 0 0 0 0 0 | 361 396 361 446 +1 27 3 | 607 142 3 483 +1
MAY-25 22800 C 0 0 0 0 0 | 336 337 291 338 -4 27 41 | 600 121 41 145 +41
MAY-25 23000 C 0 0 0 0 0 | 262 266 202 250 -11 27 39 | 1798 119 39 222 +6
MAY-25 23200 C 0 0 0 0 0 | 184 184 145 184 -16 27 23 | 962 93 23 42 -9
MAY-25 23400 C 0 0 0 0 0 | 128 135 113 135 -16 28 9 | 944 62 9 35 +5
MAY-25 23600 C 0 0 0 0 0 | 95 99 94 98 -15 28 11 | 973 73 11 88 -2
MAY-25 23800 C 0 0 0 0 0 | 74 74 57 70 -14 29 4 | 748 57 4 102 0
MAY-25 24000 C 0 0 0 0 0 | 0 0 0 50 -13 30 0 | 1185 33 0 378 0
MAY-25 24200 C 0 0 0 0 0 | 35 35 35 35 -11 30 14 | 989 35 14 64 +11
MAY-25 24400 C 0 0 0 0 0 | 26 26 22 26 -9 31 12 | 466 22 12 55 +4
MAY-25 24600 C 0 0 0 0 0 | 0 0 0 18 -8 32 0 | 457 24 0 115 0
MAY-25 24800 C 0 0 0 0 0 | 0 0 0 13 -6 32 0 | 946 18 0 372 0
MAY-25 25000 C 0 0 0 0 0 | 0 0 0 9 -5 33 0 | 704 1 0 91 0
MAY-25 25200 C 0 0 0 0 0 | 0 0 0 6 -4 33 0 | 825 23 0 586 0
MAY-25 25400 C 0 0 0 0 0 | 0 0 0 5 -3 34 0 | 326 17 0 20 0
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 3 -3 34 0 | 261 151 0 4 0
MAY-25 25800 C 0 0 0 0 0 | 0 0 0 2 -2 35 0 | 585 24 0 19 0
MAY-25 26000 C 0 0 0 0 0 | 0 0 0 1 -2 34 0 | 369 11 0 16 0
MAY-25 26200 C 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 302 4 0 25 0
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 140 106 0 30 0
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 275 114 0 15 0
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 253 125 0 119 0
MAY-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 296 296 0 7 0
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 282 282 0 7 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 235 207 0 15 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 191 191 0 4 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 175 175 0 4 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 156 | TOTAL CALL 156 4557 +57
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
MAY-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
MAY-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 131 131 0 7 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 139 139 0 7 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 322 305 0 96 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 371 256 0 397 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 550 273 0 47 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 572 286 0 38 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 621 232 0 33 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 713 541 0 29 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 642 505 0 15 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 624 93 0 68 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 604 100 0 402 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 630 222 0 75 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 668 95 0 261 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 927 100 0 89 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 765 83 0 67 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 736 92 0 47 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 770 26 0 66 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1015 24 0 46 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 667 52 0 150 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 939 39 0 27 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1000 9 0 27 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1015 47 0 31 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1074 163 0 27 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1003 57 0 42 0
MAY-25 20000 P 0 0 0 0 0 | 0 0 0 2 0 37 0 | 1086 33 0 16 0
MAY-25 20200 P 0 0 0 0 0 | 0 0 0 3 0 36 0 | 1179 62 0 38 0
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 5 +1 36 0 | 985 71 0 60 0
MAY-25 20600 P 0 0 0 0 0 | 0 0 0 7 +1 34 0 | 1175 46 0 59 0
MAY-25 20800 P 0 0 0 0 0 | 0 0 0 10 0 33 0 | 1026 21 0 24 0
MAY-25 21000 P 0 0 0 0 0 | 0 0 0 16 0 33 0 | 1093 81 0 795 0
MAY-25 21200 P 0 0 0 0 0 | 26 26 26 24 -2 32 7 | 1125 26 7 641 0
MAY-25 21400 P 0 0 0 0 0 | 0 0 0 35 -5 32 0 | 920 83 0 29 0
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 50 -9 31 0 | 995 77 0 41 0
MAY-25 21800 P 0 0 0 0 0 | 69 83 68 70 -13 30 400 | 977 68 400 389 +336
MAY-25 22000 P 0 0 0 0 0 | 115 115 96 99 -18 29 7 | 746 96 7 169 +1
MAY-25 22200 P 0 0 0 0 0 | 141 165 136 138 -25 28 45 | 698 129 45 128 +16
MAY-25 22400 P 0 0 0 0 0 | 197 246 188 190 -33 28 39 | 950 182 39 165 +24
MAY-25 22600 P 0 0 0 0 0 | 263 329 263 256 -41 27 59 | 2700 251 59 448 +16
MAY-25 22800 P 0 0 0 0 0 | 367 447 356 348 -57 27 39 | 1189 330 39 209 +12
MAY-25 23000 P 0 0 0 0 0 | 483 483 472 464 -50 27 4 | 2791 439 4 101 0
MAY-25 23200 P 0 0 0 0 0 | 659 659 658 596 -57 27 2 | 1253 344 2 35 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 755 -61 29 0 | 872 434 0 8 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 919 -61 29 0 | 1109 476 0 35 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1092 -62 30 0 | 1104 836 0 23 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 1264 -51 30 0 | 1166 676 0 11 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1449 -49 30 0 | 1085 1085 0 6 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1638 -48 31 0 | 1075 872 0 10 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1831 -45 32 0 | 1223 981 0 16 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2025 -44 32 0 | 1216 977 0 22 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 2222 -42 33 0 | 1117 1086 0 11 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2419 -42 33 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2617 -41 33 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2816 -40 34 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 3015 -40 35 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3214 -40 34 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 3414 -39 36 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3614 -39 38 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3813 -39 0 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 4013 -39 0 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 4213 -39 0 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 4413 -38 0 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4613 -38 0 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4813 -38 0 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 5013 -38 0 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 5213 -38 0 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 5413 -38 0 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5613 -38 0 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5813 -38 0 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 6013 -38 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 6213 -38 0 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 6413 -38 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 6613 -38 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 6813 -38 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 7013 -38 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 602 | TOTAL PUT 602 5583 +405
| MONTH PUT/CALL RATIO 3.85
| MONTH TOTAL 758 10140 +462
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 10701 +46 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10501 +46 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10301 +46 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10101 +46 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 9901 +46 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 9701 +46 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9501 +46 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9401 +46 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9301 +46 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9201 +46 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9101 +46 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9001 +46 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 8901 +46 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 8801 +46 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 8701 +46 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 8601 +46 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8501 +46 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8401 +46 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8301 +46 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8201 +46 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8101 +46 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8001 +46 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 7901 +46 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 7801 +46 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 7701 +46 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 7601 +46 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7501 +46 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7401 +46 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7301 +46 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7201 +46 0 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7101 +46 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7001 +45 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 6902 +46 36 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 6802 +46 35 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 6702 +46 34 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 6602 +46 34 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6502 +46 33 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6402 +46 33 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6302 +45 32 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6203 +46 34 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6103 +46 33 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6003 +46 32 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 5903 +45 32 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 5804 +46 33 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 5704 +45 32 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 5604 +45 31 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5505 +45 32 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5406 +46 32 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5306 +45 31 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5207 +45 32 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5108 +45 32 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5009 +45 31 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4910 +45 31 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4811 +45 31 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 4712 +45 31 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 4613 +44 31 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4515 +44 31 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4417 +45 31 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4319 +44 30 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4221 +44 30 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4123 +43 30 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4026 +44 30 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3929 +43 30 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3832 +43 30 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 3735 +42 29 0 | 1389 1389 0 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 3639 +42 29 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3544 +42 29 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3448 +41 29 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3353 +41 29 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3259 +41 29 0 | 1508 1452 0 718 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3165 +41 29 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3072 +40 29 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2979 +40 28 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2887 +39 28 0 | 1040 1040 0 5 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2795 +38 28 0 | 1145 997 0 760 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2615 +38 28 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2437 +36 28 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2264 +35 27 0 | 976 976 0 7 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2094 +33 27 0 | 1040 698 0 607 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1929 +32 27 0 | 2300 738 0 1 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1769 +30 27 0 | 994 611 0 40 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1615 +29 26 0 | 748 510 0 11 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1467 +28 26 0 | 923 462 0 11 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1315 +45 26 0 | 823 823 0 2 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1168 +29 25 0 | 1057 555 0 1126 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1056 +39 25 0 | 881 305 0 51 0
JUN-25 22400 C 0 0 0 0 0 | 882 882 882 930 +14 25 2 | 882 270 2 36 +2
JUN-25 22600 C 0 0 0 0 0 | 779 779 779 822 +12 25 2 | 779 400 2 22 0
JUN-25 22800 C 0 0 0 0 0 | 704 711 704 724 +8 25 10 | 835 367 10 22 +10
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 635 +5 25 0 | 433 285 0 437 0
JUN-25 23200 C 0 0 0 0 0 | 505 550 505 558 +4 25 15 | 550 170 15 165 +15
JUN-25 23400 C 0 0 0 0 0 | 461 461 461 488 +1 25 2 | 594 238 2 50 0
JUN-25 23600 C 0 0 0 0 0 | 380 384 380 426 0 25 9 | 1320 248 9 81 +2
JUN-25 23800 C 0 0 0 0 0 | 331 331 331 371 -2 25 2 | 355 224 2 24 +2
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 323 -3 25 0 | 872 158 0 886 0
JUN-25 24200 C 0 0 0 0 0 | 265 265 265 281 -3 25 2 | 1097 185 2 770 0
JUN-25 24400 C 0 0 0 0 0 | 229 239 228 244 -3 26 10 | 393 143 10 98 +8
JUN-25 24600 C 0 0 0 0 0 | 214 214 199 211 -4 26 16 | 220 163 16 48 +16
JUN-25 24800 C 0 0 0 0 0 | 192 192 184 184 -4 26 4 | 1080 94 4 211 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 159 -4 26 0 | 176 96 0 615 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 138 -5 26 0 | 701 113 0 18 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 120 -4 27 0 | 642 58 0 90 0
JUN-25 25600 C 0 0 0 0 0 | 100 100 100 104 -5 27 7 | 445 50 7 8 +7
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 90 -3 27 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 77 -4 27 0 | 122 122 0 207 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 66 -4 27 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 57 -3 28 0 | 111 48 0 326 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 48 -4 28 0 | 382 382 0 1 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 41 -3 28 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 35 -3 28 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 29 -3 28 0 | 346 323 0 22 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 25 -2 28 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 21 -2 28 0 | 395 264 0 96 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 18 -2 29 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 16 -1 29 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 13 -2 29 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 11 -2 29 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 10 -1 29 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 8 -1 29 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 7 -1 30 0 | 0 0 0 100 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 6 -1 30 0 | 0 0 0 0 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 4 -1 30 0 | 0 0 0 0 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 3 -1 29 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 2 -1 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 81 | TOTAL CALL 81 10183 +62
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 75 73 0 100 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 92 59 0 150 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 1000 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1395 353 0 18 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 1364 1364 0 207 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 3 -1 31 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 4 -1 31 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 5 -1 31 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 6 -1 32 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 7 -1 32 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 8 -1 31 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 9 -1 31 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 10 -1 31 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 11 -1 31 0 | 0 0 0 300 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 12 -2 31 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 14 -2 31 0 | 790 785 0 161 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 16 -1 31 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 18 -2 30 0 | 981 981 0 7 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 20 -2 30 0 | 322 322 0 1 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 22 -3 30 0 | 220 219 0 2131 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 25 -2 30 0 | 552 257 0 2304 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 28 -3 30 0 | 457 272 0 5 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 31 -3 30 0 | 967 967 0 4 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 34 -4 29 0 | 1070 965 0 712 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 38 -4 29 0 | 907 907 0 4 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 44 -4 29 0 | 1315 330 0 201 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 49 -4 29 0 | 827 345 0 7 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 54 -5 29 0 | 759 650 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 60 -5 29 0 | 687 145 0 836 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 66 -6 29 0 | 1454 196 0 207 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 73 -6 29 0 | 1458 235 0 320 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 80 -7 29 0 | 810 139 0 17 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 88 -7 29 0 | 1262 225 0 37 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 97 -8 28 0 | 1309 107 0 1778 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 117 -9 28 0 | 1820 152 0 32 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 140 -9 28 0 | 456 160 0 345 0
JUN-25 20600 P 0 0 0 0 0 | 164 164 160 162 -10 27 6 | 654 160 6 30 +2
JUN-25 20800 P 0 0 0 0 0 | 192 192 189 189 -11 27 6 | 1214 189 6 1960 +2
JUN-25 21000 P 0 0 0 0 0 | 217 234 217 221 -14 27 6 | 900 217 6 242 +2
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 260 -15 26 0 | 1430 273 0 7 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 305 -16 26 0 | 319 319 0 2 0
JUN-25 21600 P 0 0 0 0 0 | 368 368 356 355 -18 26 6 | 1179 356 6 13 +6
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 411 -20 25 0 | 901 276 0 27 0
JUN-25 22000 P 0 0 0 0 0 | 485 485 485 474 -23 25 2 | 1089 314 2 176 +2
JUN-25 22200 P 0 0 0 0 0 | 591 591 554 545 -28 25 15 | 1206 554 15 186 0
JUN-25 22400 P 0 0 0 0 0 | 646 646 646 627 -33 25 2 | 878 635 2 29 0
JUN-25 22600 P 0 0 0 0 0 | 745 745 745 720 -35 25 2 | 868 666 2 236 +2
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 822 -38 25 0 | 970 750 0 42 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 935 -39 25 0 | 3650 584 0 210 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1064 -45 25 0 | 978 962 0 4 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1194 -62 25 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1333 -49 25 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1479 -50 25 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1630 -50 26 0 | 0 0 0 0 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1787 -50 26 0 | 0 0 0 750 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1949 -50 26 0 | 0 0 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2115 -51 26 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2286 -51 26 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2460 -51 26 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2638 -50 27 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2818 -51 27 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 3001 -51 27 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 3187 -50 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 3374 -50 27 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3563 -50 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3754 -49 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3946 -49 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 4139 -49 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 4333 -49 28 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4528 -49 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4724 -48 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4920 -48 28 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 5117 -48 29 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 5315 -47 29 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5512 -48 29 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5710 -48 29 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5909 -47 29 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 6107 -47 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 6306 -47 30 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6505 -47 30 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6704 -47 30 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6903 -47 30 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 7103 -46 30 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 7302 -47 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 45 | TOTAL PUT 45 15882 +16
| MONTH PUT/CALL RATIO 0.55
| MONTH TOTAL 126 26065 +78
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 6925 +37 32 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 6826 +38 32 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 6727 +38 33 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 6627 +37 32 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 6528 +37 32 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 6429 +37 32 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 6330 +37 32 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 6231 +37 32 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 6132 +37 32 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6033 +37 31 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 5935 +37 31 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 5836 +37 31 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 5738 +37 31 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 5639 +36 31 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 5541 +36 31 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 5443 +36 31 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 5346 +37 31 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 5248 +36 30 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 5151 +36 30 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5054 +36 30 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 4957 +36 30 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 4860 +36 30 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 4763 +35 30 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 4667 +35 30 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 4571 +35 30 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 4476 +35 30 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 4381 +35 29 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 4286 +35 29 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 4191 +34 29 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4097 +34 29 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4004 +34 29 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 3910 +33 29 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 3818 +34 29 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 3725 +33 29 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 3633 +32 28 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 3542 +32 28 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 3452 +33 28 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 3362 +32 28 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3272 +31 28 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3183 +31 28 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3095 +30 28 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3008 +30 28 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 2921 +30 27 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 2750 +29 27 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 2583 +28 27 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2419 +27 27 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2260 +27 27 0 | 0 0 0 0 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2104 +25 26 0 | 0 0 0 0 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 1953 +24 26 0 | 0 0 0 0 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 1807 +23 26 0 | 968 936 0 14 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1666 +22 26 0 | 884 884 0 7 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1491 +27 24 0 | 977 977 0 7 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1364 +25 24 0 | 734 659 0 7 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1244 +23 24 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1134 +12 24 0 | 1127 1109 0 14 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1030 +13 24 0 | 1178 547 0 21 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 932 +10 24 0 | 0 0 0 0 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 844 +8 24 0 | 452 452 0 7 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 762 +7 24 0 | 648 307 0 35 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 685 +5 24 0 | 818 561 0 14 0
JUL-25 23600 C 0 0 0 0 0 | 0 0 0 616 +1 24 0 | 0 0 0 0 0
JUL-25 23800 C 0 0 0 0 0 | 0 0 0 554 0 24 0 | 464 464 0 5 0
JUL-25 24000 C 0 0 0 0 0 | 0 0 0 499 +1 24 0 | 0 0 0 0 0
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 447 -1 24 0 | 0 0 0 0 0
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 402 0 25 0 | 0 0 0 0 0
JUL-25 24600 C 0 0 0 0 0 | 0 0 0 360 -2 25 0 | 0 0 0 0 0
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 325 -3 25 0 | 0 0 0 0 0
JUL-25 25000 C 0 0 0 0 0 | 0 0 0 292 -3 25 0 | 0 0 0 0 0
JUL-25 25200 C 0 0 0 0 0 | 0 0 0 263 -3 25 0 | 0 0 0 0 0
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 236 -3 25 0 | 0 0 0 0 0
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 212 -1 26 0 | 0 0 0 0 0
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 189 +1 26 0 | 0 0 0 0 0
JUL-25 26000 C 0 0 0 0 0 | 0 0 0 169 +2 26 0 | 0 0 0 0 0
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 151 +3 26 0 | 0 0 0 0 0
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 134 +3 26 0 | 0 0 0 0 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 118 +2 26 0 | 0 0 0 0 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 105 +6 26 0 | 0 0 0 0 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 90 +3 26 0 | 0 0 0 0 0
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 80 +3 26 0 | 0 0 0 0 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 70 +2 26 0 | 0 0 0 0 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 62 +3 27 0 | 0 0 0 0 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 55 +3 27 0 | 0 0 0 0 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 48 +2 27 0 | 0 0 0 0 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 43 +3 27 0 | 0 0 0 0 0
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 38 +3 27 0 | 0 0 0 0 0
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 33 +2 27 0 | 0 0 0 0 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 29 +2 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 131 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
JUL-25 15800 P 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 0 0 0 0 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 5 -1 32 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 6 -1 32 0 | 0 0 0 0 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 7 -1 32 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 8 -1 32 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 9 -1 32 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 10 -1 32 0 | 0 0 0 0 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 11 -1 32 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 12 -1 32 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 13 -1 31 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 15 -1 31 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 16 -1 31 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 18 -1 31 0 | 0 0 0 0 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 19 -2 31 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 21 -2 31 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 23 -2 31 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 26 -1 31 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 28 -2 30 0 | 0 0 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 31 -2 30 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 34 -2 30 0 | 0 0 0 0 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 37 -2 30 0 | 0 0 0 0 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 40 -2 30 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 43 -3 30 0 | 0 0 0 0 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 47 -3 30 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 51 -3 30 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 56 -3 30 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 61 -3 29 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 66 -3 29 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 71 -4 29 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 77 -4 29 0 | 0 0 0 0 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 84 -4 29 0 | 0 0 0 0 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 90 -5 29 0 | 212 206 0 21 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 98 -4 29 0 | 215 215 0 7 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 105 -5 29 0 | 236 227 0 28 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 113 -6 28 0 | 0 0 0 0 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 122 -6 28 0 | 0 0 0 0 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 136 -6 28 0 | 246 246 0 7 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 146 -6 28 0 | 0 0 0 0 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 157 -6 28 0 | 964 884 0 14 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 168 -7 28 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 181 -7 28 0 | 0 0 0 0 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 194 -7 28 0 | 974 974 0 7 0
JUL-25 20000 P 0 0 0 0 0 | 0 0 0 207 -9 28 0 | 994 994 0 7 0
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 234 -8 27 0 | 0 0 0 0 0
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 262 -10 27 0 | 0 0 0 0 0
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 294 -12 27 0 | 1000 1000 0 7 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 329 -12 26 0 | 0 0 0 0 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 373 -13 26 0 | 363 363 0 7 0
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 420 -14 26 0 | 440 440 0 7 0
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 472 -16 25 0 | 0 0 0 0 0
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 530 -19 25 0 | 0 0 0 0 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 593 -24 25 0 | 0 0 0 0 0
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 664 -28 25 0 | 0 0 0 0 0
JUL-25 22200 P 0 0 0 0 0 | 0 0 0 743 -31 25 0 | 975 975 0 7 0
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 830 -33 24 0 | 0 0 0 0 0
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 925 -34 24 0 | 0 0 0 0 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 1027 -35 24 0 | 1106 1106 0 7 0
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 1135 -41 24 0 | 0 0 0 0 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 1265 -53 25 0 | 1275 1275 0 7 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 1401 -44 25 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 1520 -58 25 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 1658 -47 25 0 | 0 0 0 0 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 1793 -37 25 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 1941 -37 25 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 2094 -36 25 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 2250 -37 25 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 2411 -36 25 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 2576 -36 25 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 2744 -36 25 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 2915 -36 25 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 3089 -36 26 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 3266 -35 26 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 3445 -36 26 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 3626 -36 26 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 3810 -35 26 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 3995 -35 26 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 4182 -35 26 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 4370 -35 26 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 4560 -35 26 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 4750 -36 26 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 4942 -35 27 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 5135 -35 27 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 5328 -36 27 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 5523 -35 27 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 5718 -35 27 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 5913 -36 27 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 6109 -36 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 133 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 264 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
AUG-25 17100 C 0 0 0 0 0 | 0 0 0 5703 +43 30 0 | 0 0 0 0 0
AUG-25 17200 C 0 0 0 0 0 | 0 0 0 5606 +43 30 0 | 0 0 0 0 0
AUG-25 17300 C 0 0 0 0 0 | 0 0 0 5510 +44 30 0 | 0 0 0 0 0
AUG-25 17400 C 0 0 0 0 0 | 0 0 0 5414 +44 29 0 | 0 0 0 0 0
AUG-25 17500 C 0 0 0 0 0 | 0 0 0 5318 +44 29 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 5222 +44 29 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 5127 +44 29 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 5032 +45 29 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 4937 +44 29 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 4843 +45 29 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 4749 +45 29 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 4655 +45 29 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 4562 +45 29 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 4469 +45 28 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 4377 +45 28 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 4285 +45 28 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 4193 +44 28 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 4102 +44 28 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4012 +45 28 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 3922 +44 28 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 3832 +44 28 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 3744 +44 28 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 3655 +43 27 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 3568 +43 27 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 3481 +43 27 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 3395 +43 27 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3309 +42 27 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3224 +41 27 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 3140 +41 27 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3057 +41 27 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 2892 +39 27 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 2731 +37 26 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 2574 +36 26 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2421 +35 26 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2271 +32 26 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2126 +30 26 0 | 0 0 0 0 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 1985 +28 25 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 1848 +25 25 0 | 0 0 0 0 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 1665 +22 24 0 | 0 0 0 0 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 1542 +19 24 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1424 +16 24 0 | 1361 1361 0 1 0
AUG-25 22400 C 0 0 0 0 0 | 1291 1291 1291 1316 +14 24 1 | 1291 1291 1 1 +1
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1212 +13 24 0 | 1155 1155 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1115 +11 24 0 | 1062 1062 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1021 +11 24 0 | 0 0 0 0 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 938 +10 24 0 | 0 0 0 0 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 861 +7 24 0 | 0 0 0 0 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 790 +6 24 0 | 0 0 0 0 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 723 +4 24 0 | 0 0 0 0 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 661 +3 24 0 | 0 0 0 0 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 604 +2 24 0 | 0 0 0 0 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 553 +3 24 0 | 0 0 0 0 0
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 504 +2 24 0 | 0 0 0 0 0
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 462 -2 24 0 | 0 0 0 0 0
AUG-25 25000 C 0 0 0 0 0 | 0 0 0 421 -2 24 0 | 0 0 0 0 0
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 385 -2 25 0 | 0 0 0 0 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 352 -2 25 0 | 0 0 0 0 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 322 -1 25 0 | 0 0 0 0 0
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 295 +5 25 0 | 0 0 0 0 0
AUG-25 26000 C 0 0 0 0 0 | 0 0 0 269 +5 25 0 | 0 0 0 0 0
AUG-25 26200 C 0 0 0 0 0 | 0 0 0 244 +4 25 0 | 0 0 0 0 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 221 -1 25 0 | 0 0 0 0 0
AUG-25 26600 C 0 0 0 0 0 | 0 0 0 199 -2 25 0 | 0 0 0 0 0
AUG-25 26800 C 0 0 0 0 0 | 0 0 0 180 -1 25 0 | 0 0 0 0 0
AUG-25 27000 C 0 0 0 0 0 | 0 0 0 157 -2 25 0 | 0 0 0 0 0
AUG-25 27200 C 0 0 0 0 0 | 0 0 0 141 -2 25 0 | 0 0 0 0 0
AUG-25 27400 C - - - - - | 0 0 0 127 - 25 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 4 +1
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 17100 P 0 0 0 0 0 | 0 0 0 41 +5 30 0 | 0 0 0 0 0
AUG-25 17200 P 0 0 0 0 0 | 0 0 0 44 +5 30 0 | 0 0 0 0 0
AUG-25 17300 P 0 0 0 0 0 | 0 0 0 48 +6 30 0 | 0 0 0 0 0
AUG-25 17400 P 0 0 0 0 0 | 0 0 0 52 +6 29 0 | 0 0 0 0 0
AUG-25 17500 P 0 0 0 0 0 | 0 0 0 56 +6 29 0 | 0 0 0 0 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 60 +6 29 0 | 0 0 0 0 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 65 +6 29 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 70 +7 29 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 75 +6 29 0 | 0 0 0 0 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 81 +7 29 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 87 +7 29 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 93 +7 29 0 | 0 0 0 0 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 100 +7 29 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 107 +7 28 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 115 +7 28 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 123 +7 28 0 | 0 0 0 0 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 131 +6 28 0 | 0 0 0 0 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 140 +6 28 0 | 0 0 0 0 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 150 +7 28 0 | 0 0 0 0 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 160 +6 28 0 | 0 0 0 0 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 170 +6 28 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 182 +6 28 0 | 0 0 0 0 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 193 +5 27 0 | 0 0 0 0 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 206 -1 27 0 | 0 0 0 0 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 225 +5 28 0 | 0 0 0 0 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 240 +5 27 0 | 0 0 0 0 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 254 +4 27 0 | 0 0 0 0 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 270 +4 27 0 | 0 0 0 0 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 286 +3 27 0 | 0 0 0 0 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 303 +2 27 0 | 0 0 0 0 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 335 -4 27 0 | 0 0 0 0 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 370 -10 26 0 | 0 0 0 0 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 410 -12 26 0 | 0 0 0 0 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 452 -14 26 0 | 0 0 0 0 0
AUG-25 21000 P 0 0 0 0 0 | 0 0 0 500 -14 26 0 | 0 0 0 0 0
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 555 -17 25 0 | 0 0 0 0 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 612 -20 25 0 | 0 0 0 0 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 676 -23 25 0 | 0 0 0 0 0
AUG-25 21800 P 0 0 0 0 0 | 0 0 0 746 -26 25 0 | 0 0 0 0 0
AUG-25 22000 P 0 0 0 0 0 | 0 0 0 824 -25 25 0 | 0 0 0 0 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 907 -28 25 0 | 0 0 0 0 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 993 -32 24 0 | 0 0 0 0 0
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 1090 -34 24 0 | 0 0 0 0 0
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 1191 -33 24 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 1303 -33 24 0 | 0 0 0 0 0
AUG-25 23200 P 0 0 0 0 0 | 0 0 0 1422 -39 25 0 | 0 0 0 0 0
AUG-25 23400 P 0 0 0 0 0 | 0 0 0 1549 -47 25 0 | 0 0 0 0 0
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 1678 -47 25 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 1812 -49 25 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 1920 -35 24 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 2061 -36 24 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 2207 -36 24 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 2356 -37 25 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 2510 -38 25 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 2667 -38 25 0 | 0 0 0 0 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 2828 -38 25 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 2992 -38 25 0 | 0 0 0 0 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 3159 -39 25 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 3329 -38 25 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 3501 -39 25 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 3676 -39 25 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 3852 -40 25 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 4032 -39 25 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 4212 -40 25 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 4395 -40 25 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 4579 -40 25 0 | 0 0 0 0 0
AUG-25 27400 P - - - - - | 0 0 0 4765 - 25 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 4 +1
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 9076 +50 31 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8976 +49 31 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 8877 +50 31 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 8777 +50 31 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 8678 +50 31 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 8578 +49 31 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8479 +50 31 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8380 +50 31 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8280 +49 30 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8181 +50 30 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8082 +50 30 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7983 +50 30 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 7884 +50 30 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 7785 +50 30 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 7687 +51 30 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 7588 +50 30 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7489 +50 30 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7391 +50 30 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7293 +51 30 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7195 +51 30 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7096 +50 29 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 6999 +51 30 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6901 +51 29 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 6803 +51 29 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 6706 +51 29 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 6608 +50 29 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6511 +50 29 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6414 +50 29 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6318 +51 29 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6221 +51 29 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6125 +51 29 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6029 +51 29 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5933 +50 29 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5838 +51 29 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5743 +51 28 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5648 +51 28 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5553 +50 28 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5459 +51 28 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5365 +50 28 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5271 +50 28 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5178 +50 28 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5085 +50 28 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 4993 +50 28 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4901 +50 28 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4809 +49 28 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 4718 +49 28 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4627 +49 27 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4537 +49 27 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4447 +48 27 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4358 +48 27 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4269 +48 27 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4181 +47 27 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4093 +47 27 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4006 +46 27 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3920 +46 27 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3834 +45 27 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3749 +45 27 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3665 +45 27 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3581 +44 27 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3498 +44 26 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3415 +43 26 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3334 +43 26 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3253 +42 26 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3173 +41 26 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3093 +40 26 0 | 1835 1828 0 50 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2937 +38 26 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2784 +37 26 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2635 +35 26 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2490 +34 25 0 | 1557 1557 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2348 +31 25 0 | 1460 1460 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2210 +29 25 0 | 1368 1368 0 1 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2077 +27 25 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1948 +25 25 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1800 +32 24 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1681 +29 24 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1569 +16 24 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1463 +14 24 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1362 +12 24 0 | 0 0 0 220 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1266 +12 24 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1177 +9 24 0 | 1099 556 0 540 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1093 +6 24 0 | 485 485 0 5 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1020 +15 24 0 | 1803 1497 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 942 +8 24 0 | 515 453 0 5 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 873 +8 24 0 | 488 474 0 310 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 813 +7 24 0 | 760 423 0 11 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 753 +7 24 0 | 422 410 0 20 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 698 +5 24 0 | 431 431 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 647 +6 24 0 | 407 407 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 596 0 24 0 | 0 0 0 800 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 554 +1 24 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 512 0 24 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 475 0 25 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 440 +6 25 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 409 +8 25 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 379 +1 25 0 | 688 688 0 1 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 348 -2 25 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 322 -3 25 0 | 683 628 0 2 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 298 -3 25 0 | 642 642 0 1 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 275 -3 25 0 | 559 559 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 252 0 25 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 231 -1 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 213 0 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 195 -1 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 179 -1 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 165 -1 26 0 | 0 0 0 350 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 151 -1 26 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 139 -1 26 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 127 -1 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 117 -1 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 107 -1 26 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 98 -1 26 0 | 0 0 0 0 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 90 -1 26 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 83 -1 26 0 | 0 0 0 0 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 76 -1 26 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 69 -1 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2331 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 3 +1 29 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 5 +1 30 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 6 +1 30 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 7 +1 30 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 8 +1 30 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 9 +1 30 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 10 +1 30 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 11 +1 30 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 12 +1 30 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 13 +1 30 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 15 +2 30 0 | 0 0 0 1500 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 16 +1 30 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 17 +1 30 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 19 +1 30 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 21 +2 30 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 23 +2 30 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 24 +1 29 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 27 +2 30 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 29 +2 29 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 31 +2 29 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 34 +2 29 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 36 +1 29 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 39 +1 29 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 42 +1 29 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 46 +2 29 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 49 +2 29 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 53 +2 29 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 57 +2 29 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 61 +1 29 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 66 +2 29 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 71 +2 28 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 76 +2 28 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 81 +1 28 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 87 +2 28 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 93 +1 28 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 99 +1 28 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 106 +1 28 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 113 +1 28 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 121 +1 28 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 129 +1 28 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 137 0 28 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 146 0 28 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 155 0 27 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 165 0 27 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 175 -1 27 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 186 -1 27 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 197 -1 27 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 209 -2 27 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 221 -2 27 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 234 -3 27 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 248 -3 27 0 | 1347 1347 0 7 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 262 -4 27 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 277 -4 27 0 | 1437 1437 0 7 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 293 -4 27 0 | 1304 1304 0 7 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 309 -14 27 0 | 1527 1346 0 14 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 335 -6 27 0 | 1575 1390 0 14 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 354 -6 27 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 369 -8 26 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 387 -6 26 0 | 1528 1528 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 402 -10 26 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 421 -10 26 0 | 0 0 0 1475 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 461 -12 26 0 | 370 358 0 4 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 503 -16 25 0 | 407 395 0 4 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 551 -16 25 0 | 448 436 0 3 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 608 -20 25 0 | 1849 479 0 2 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 665 -21 25 0 | 1611 525 0 3 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 726 -22 25 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 792 -23 25 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 864 -24 25 0 | 1188 1188 0 1 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 940 -24 24 0 | 1280 853 0 7 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1022 -23 24 0 | 1365 917 0 7 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1110 -25 24 0 | 1565 1474 0 2 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1201 -31 24 0 | 1599 1599 0 1 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1301 -34 24 0 | 0 0 0 320 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1406 -31 24 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1515 -37 24 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1631 -44 24 0 | 0 0 0 125 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1752 -46 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1879 -47 24 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2011 -49 24 0 | 0 0 0 300 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2159 -43 24 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2299 -43 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2443 -44 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2590 -45 25 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2741 -45 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2895 -46 25 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3052 -47 25 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3212 -47 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3375 -47 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3540 -48 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3708 -48 25 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3878 -49 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4051 -48 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 4225 -49 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 4401 -50 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4580 -49 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4759 -50 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4941 -49 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5123 -50 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 5307 -50 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5493 -50 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5679 -50 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5867 -50 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 6055 -50 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 6245 -50 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 6435 -50 26 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6626 -50 26 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6818 -50 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 7011 -50 26 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 7204 -50 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 7397 -50 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3810 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 6141 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11207 +52 29 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11008 +52 30 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 10808 +52 29 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 10609 +52 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10410 +52 29 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10211 +52 29 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10012 +51 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9814 +52 29 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 9615 +51 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9417 +51 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9220 +52 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9022 +51 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 8825 +50 28 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 8629 +51 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8433 +51 28 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8238 +51 28 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8043 +50 28 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 7849 +50 28 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 7752 +50 27 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 7656 +50 27 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7559 +49 27 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7463 +49 27 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7367 +49 27 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7271 +49 27 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7176 +49 27 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7081 +49 27 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 6986 +49 27 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 6891 +48 27 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 6797 +48 27 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 6703 +48 27 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 6609 +48 27 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6516 +48 27 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6422 +47 27 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6330 +48 27 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6237 +47 27 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6145 +47 27 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6053 +46 27 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 5962 +46 27 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 5871 +46 26 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 5780 +45 26 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 5690 +45 26 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5601 +46 26 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5511 +45 26 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5423 +45 26 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5334 +44 26 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5246 +44 26 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5159 +44 26 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5072 +43 26 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 4986 +43 26 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 4900 +43 26 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 4815 +43 26 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 4730 +42 26 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4646 +42 26 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4562 +41 26 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4479 +41 26 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4397 +40 26 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4315 +40 26 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4234 +40 26 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4154 +40 25 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4074 +39 25 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 3995 +39 25 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3916 +38 25 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3839 +38 25 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3762 +38 25 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3685 +37 25 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3610 +37 25 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3535 +36 25 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3461 +36 25 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3315 +35 25 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3172 +34 25 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3032 +33 25 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2896 +32 25 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2762 +30 25 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2633 +30 24 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2506 +29 24 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2383 +28 24 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2245 +34 24 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2130 +32 24 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2020 +30 24 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1919 +28 24 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1817 +27 24 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1720 +23 24 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1627 +25 24 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1539 +29 24 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1455 +23 24 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1375 +27 24 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1299 +26 24 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1227 +23 24 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1158 +19 24 0 | 1654 1631 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1094 +18 24 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1033 +17 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 971 +11 24 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 915 +9 24 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 864 +10 24 0 | 0 0 0 0 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 815 +9 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 770 +10 24 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 728 +3 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 686 +2 24 0 | 0 0 0 0 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 647 +2 24 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 610 +3 24 0 | 0 0 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 575 +1 24 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 542 +1 24 0 | 0 0 0 0 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 511 0 24 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 483 0 24 0 | 0 0 0 0 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 461 +6 25 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 433 +5 25 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 408 +6 25 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 383 +5 25 0 | 0 0 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 360 +4 25 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 339 +5 25 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 318 +4 25 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 299 +4 25 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 281 +4 25 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 264 +3 25 0 | 0 0 0 0 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 248 +3 25 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 233 +3 25 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 219 +3 25 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 205 +2 25 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 181 +2 25 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 160 +2 25 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 141 +2 25 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 124 +1 25 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 109 +1 25 0 | 155 100 0 200 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 96 +1 26 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 85 +1 26 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 75 +1 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 300 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 4 0 29 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 5 0 29 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 6 0 29 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 7 -1 29 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 9 0 29 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 10 -1 28 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 12 -1 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 15 0 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 17 -1 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 20 -2 28 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 24 -1 28 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 28 -1 28 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 33 -1 28 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 38 -2 28 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 44 -2 28 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 47 -2 27 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 51 -2 27 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 54 -3 27 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 58 -3 27 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 62 -3 27 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 66 -3 27 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 71 -3 27 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 76 -3 27 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 81 -3 27 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 86 -4 27 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 92 -4 27 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 98 -4 27 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 104 -4 27 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 111 -4 27 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 117 -5 27 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 125 -4 27 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 132 -5 27 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 140 -5 27 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 148 -6 27 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 157 -6 27 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 166 -6 26 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 175 -7 26 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 185 -7 26 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 196 -6 26 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 206 -7 26 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 218 -7 26 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 229 -8 26 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 241 -8 26 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 254 -8 26 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 267 -9 26 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 281 -9 26 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 295 -9 26 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 310 -9 26 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 325 -10 26 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 341 -10 26 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 357 -11 26 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 374 -11 26 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 392 -12 26 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 410 -12 26 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 429 -12 26 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 449 -12 25 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 469 -13 25 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 490 -13 25 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 511 -14 25 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 534 -14 25 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 557 -24 25 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 588 -15 25 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 610 -16 25 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 633 -15 25 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 659 -13 25 0 | 0 0 0 300 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 710 -13 25 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 761 -17 25 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 821 -15 25 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 882 -17 25 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 947 -23 24 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1015 -21 24 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1088 -27 24 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1164 -22 24 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1246 -26 24 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1331 -29 24 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1421 -25 24 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1514 -27 24 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1613 -34 24 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1716 -31 24 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1823 -33 24 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1935 -46 24 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 2054 -46 24 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 2174 -45 24 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2298 -48 24 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2441 -36 24 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2574 -36 24 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2710 -37 24 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2849 -38 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2991 -38 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 3135 -40 24 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 3283 -40 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3433 -40 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3585 -41 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3740 -42 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3897 -43 24 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 4057 -43 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 4218 -44 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 4382 -44 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4548 -44 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4715 -45 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4885 -45 25 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 5056 -46 25 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 5228 -47 25 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 5403 -46 25 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5578 -47 25 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5755 -48 25 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5934 -47 25 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 6113 -48 25 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 6294 -48 25 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 6476 -48 25 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6659 -49 25 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6843 -49 25 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 7028 -49 25 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 7214 -49 25 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 7400 -50 25 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7776 -50 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 8155 -50 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8536 -50 25 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8919 -51 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 9304 -51 25 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9691 -51 26 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 10080 -51 26 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 10470 -51 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1723 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2023 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 7158 -10 26 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 7066 -10 26 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 6974 -10 25 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 6882 -10 25 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 6791 -10 25 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 6700 -10 25 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 6609 -10 25 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 6519 -10 25 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 6429 -10 25 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 6340 -10 25 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 6251 -10 25 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 6162 -11 25 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 6074 -11 25 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 5987 -10 25 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 5899 -11 25 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 5813 -10 25 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 5727 -10 25 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 5641 -11 25 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 5556 -11 25 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 5471 -11 25 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 5387 -11 25 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 5304 -11 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 5221 -11 25 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 5138 -11 25 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5056 -11 25 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 4975 -11 25 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 4894 -11 25 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 4814 -11 25 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 4735 -11 25 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 4656 -11 25 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 4578 -11 25 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 4500 -11 25 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4423 -12 25 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4347 -11 25 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4271 -12 25 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4196 -12 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4122 -11 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4049 -11 24 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 3976 -11 24 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 3903 -12 24 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 3832 -11 24 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 3761 -11 24 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 3691 -11 24 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3553 -11 24 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3418 -11 24 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3286 -11 24 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3157 -11 24 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3030 -12 24 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 2907 -12 24 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 2787 -12 24 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2671 -11 24 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2549 +50 24 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2439 +48 24 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2332 +44 24 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2233 +29 24 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2133 +30 23 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2037 +29 23 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1944 +27 23 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1856 +24 23 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1770 +25 23 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1688 +24 23 0 | 2840 2840 0 7 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1610 +24 23 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1535 +20 23 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1464 +20 23 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1395 +17 23 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1330 +16 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1263 -4 23 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1203 -4 23 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1145 -5 23 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1090 -7 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1037 -8 23 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 988 -7 23 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 940 -8 24 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 895 -7 24 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 852 -22 24 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 824 -8 24 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 784 -7 24 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 745 -7 24 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 708 -7 24 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 672 -7 24 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 639 -6 24 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 607 -6 24 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 576 -6 24 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 547 -6 24 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 519 -6 24 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 492 -6 24 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 467 -6 24 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 443 -6 24 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 420 -6 24 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 399 -5 24 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 378 -5 24 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 358 -5 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 39 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 127 -1 26 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 135 -1 26 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 143 -1 25 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 151 -1 25 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 160 -1 25 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 169 -1 25 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 178 -1 25 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 188 -1 25 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 198 -1 25 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 209 -1 25 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 220 -1 25 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 231 -2 25 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 243 -2 25 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 256 -1 25 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 268 -2 25 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 282 -1 25 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 296 -1 25 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 310 -2 25 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 325 -2 25 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 340 -2 25 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 356 -2 25 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 373 -2 25 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 390 -2 25 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 407 -2 25 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 425 -2 25 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 444 -2 25 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 463 -2 25 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 483 -2 25 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 504 -2 25 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 525 -2 25 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 547 -2 25 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 569 -2 25 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 592 -3 25 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 616 -2 25 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 640 -3 25 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 665 -3 24 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 691 -2 24 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 718 -2 24 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 745 -2 24 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 772 -3 24 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 801 -2 24 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 830 -2 24 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 860 -2 24 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 922 -2 24 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 987 -27 24 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 1047 -32 24 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 1135 -21 24 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1206 -22 24 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1280 -23 24 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1358 -23 24 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1440 -25 24 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1525 -27 24 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1614 -29 24 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1706 -31 24 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1803 -32 24 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1903 -28 24 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 2006 -36 23 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 2114 -37 23 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 2202 -53 23 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2321 -80 23 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2459 -63 23 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2584 -57 23 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2719 0 24 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2848 -1 24 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2980 0 24 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 3115 0 24 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 3252 0 24 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 3392 0 24 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3534 0 24 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3679 +1 24 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3826 +1 24 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3975 +1 24 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 4127 +1 24 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 4280 +1 24 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 4436 +2 24 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4593 +1 24 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4753 +2 24 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4914 +2 24 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 5077 +2 24 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 5241 +2 24 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 5408 +3 24 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5576 +3 24 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5745 +3 24 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5916 +3 24 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 6088 +3 24 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 6261 +3 24 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 6436 +3 24 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 6612 +3 24 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6789 +3 24 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6968 +4 24 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 7147 +4 24 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 7327 +4 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 49 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 10728 -56 26 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 10531 -56 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 10334 -58 26 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10138 -58 26 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 9942 -59 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 9747 -60 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 9553 -60 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 9359 -61 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9166 -62 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 8974 -63 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 8783 -64 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 8593 -64 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 8403 -66 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8215 -67 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8028 -68 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 7843 -68 25 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 7658 -69 25 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 7475 -70 25 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7294 -70 25 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7114 -71 25 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 6935 -72 25 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 6759 -72 25 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 6584 -72 25 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6411 -72 25 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6240 -72 25 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6070 -73 25 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 5903 -73 25 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 5738 -73 25 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5575 -73 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5414 -73 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5256 -72 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5100 -71 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 4946 -71 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 4795 -70 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4646 -70 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4500 -69 24 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4357 -67 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4216 -66 24 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4077 -65 24 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 3942 -63 24 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3809 -61 24 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3551 -58 24 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3314 +42 24 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3072 +39 24 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2846 +39 24 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2630 +36 24 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2428 +34 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2239 +32 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2063 +30 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1899 +27 23 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1748 +25 23 0 | 0 0 0 1000 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1609 +24 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1480 +22 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1383 +22 24 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1273 +30 24 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1170 +37 24 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1075 +43 24 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 987 +49 24 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 906 +55 24 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 831 +60 24 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 762 +64 24 0 | 0 0 0 750 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 698 +67 24 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 639 +70 24 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 585 +72 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 536 +75 24 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 491 +76 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 449 +77 24 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 411 +78 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 376 +78 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 343 +76 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 314 +76 24 0 | 0 0 0 1000 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 287 +75 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 263 +74 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 240 +72 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 220 +71 25 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 201 +69 25 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 184 +67 25 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 168 +64 25 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 154 +62 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2750 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 16 -5 26 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 19 -5 26 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 22 -7 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 26 -7 26 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 30 -8 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 35 -9 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 41 -9 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 47 -10 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 54 -11 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 62 -12 25 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 71 -13 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 81 -13 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 91 -15 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 103 -16 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 116 -17 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 131 -17 25 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 146 -18 25 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 163 -19 25 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 182 -19 25 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 202 -20 25 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 223 -21 25 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 247 -21 25 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 272 -21 25 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 299 -21 25 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 328 -21 25 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 358 -22 25 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 391 -22 25 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 426 -22 25 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 463 -22 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 502 -22 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 544 -21 24 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 588 -20 24 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 634 -20 24 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 683 -19 24 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 734 -19 24 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 788 -18 24 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 845 -16 24 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 904 -15 24 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 965 -14 24 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1030 -12 24 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1097 -10 24 0 | 0 0 0 1500 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1239 -7 24 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1412 -22 24 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1570 -24 24 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1742 -26 24 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1926 -29 24 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2123 -31 24 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2334 -34 24 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2558 -36 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2794 -38 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 3043 -40 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 3305 -40 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3576 -39 24 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3871 +73 24 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 4161 +81 24 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 4458 +88 24 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4763 +94 24 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 5075 +100 24 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 5394 +106 24 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5719 +111 24 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 6050 +115 24 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 6386 +118 24 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6727 +121 24 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 7073 +123 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 7424 +126 24 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7779 +127 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 8137 +128 24 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 8499 +129 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8864 +129 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 9231 +127 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 9602 +127 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9975 +126 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 10351 +125 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 10728 +123 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 11108 +122 25 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 11489 +120 25 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11872 +118 25 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 12256 +115 25 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 12642 +113 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2000 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4750 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 11150 -19 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 10955 -19 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 10761 -19 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 10568 -18 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10375 -19 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10184 -18 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 9993 -18 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 9803 -18 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 9614 -18 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9426 -19 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9240 -18 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9054 -18 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 8870 -18 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 8687 -18 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8506 -17 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8326 -17 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8147 -18 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 7970 -18 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 7795 -17 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 7621 -17 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7449 -17 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7279 -17 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7111 -17 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 6945 -16 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6780 -17 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6618 -16 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6458 -16 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6299 -16 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6143 -16 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 5989 -16 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 5837 -16 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5688 -15 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5541 -14 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5396 -14 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5253 -14 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5113 -14 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4975 -14 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4839 -14 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4706 -13 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4575 -13 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4447 -13 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4321 -13 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4197 -13 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3957 -13 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3741 +44 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3514 +41 24 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3298 +39 24 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3094 +38 24 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2900 +36 24 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2717 +35 24 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2544 +33 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2382 +31 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2229 +29 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2086 +28 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1951 +22 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1803 -61 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1678 -69 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1560 -77 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1449 -84 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1345 -91 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1247 -97 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1155 -104 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1069 -109 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 989 -114 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 914 -118 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 844 -121 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 778 -125 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 717 -128 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 661 -130 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 608 -132 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 559 -134 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 514 -134 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 472 -135 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 433 -135 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 397 -134 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 363 -134 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 332 -134 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 304 -132 22 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 278 -130 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 254 -129 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 231 -127 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 33 0 25 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 38 0 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 44 0 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 51 +1 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 58 0 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 67 +1 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 76 +1 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 86 +1 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 97 +1 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 109 0 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 123 +1 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 137 +1 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 153 +1 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 170 +1 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 189 +2 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 209 +2 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 230 +1 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 253 +1 24 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 278 +2 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 304 +2 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 332 +2 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 362 +2 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 394 +2 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 428 +3 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 463 +2 24 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 501 +3 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 541 +3 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 582 +3 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 626 +3 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 672 +3 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 720 +3 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 771 +4 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 824 +5 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 879 +5 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 936 +5 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 996 +5 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1058 +5 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1122 +5 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1189 +6 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1258 +6 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1330 +6 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1404 +6 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1480 +6 24 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1640 +6 24 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1832 -21 24 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2005 -23 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2189 -24 24 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2384 -26 24 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2589 -29 24 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2806 -30 24 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3034 -32 24 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 3271 -35 24 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3519 -35 24 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3775 -38 24 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 4041 -39 24 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 4286 -42 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4561 -50 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4843 -58 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 5132 -65 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5428 -72 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5730 -78 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 6038 -85 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 6352 -90 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6672 -95 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6997 -99 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 7327 -102 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7661 -106 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 8000 -109 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 8344 -111 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8691 -113 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 9042 -115 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 9397 -115 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9755 -116 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 10116 -116 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 10480 -115 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10846 -115 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 11215 -115 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11587 -113 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11961 -111 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 12337 -110 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12714 -108 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 8237 +33 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8074 +33 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 7913 +33 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 7752 +32 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7594 +33 28 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7436 +32 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7280 +32 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7125 +31 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 6972 +31 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 6821 +31 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 6671 +31 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6522 +31 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6375 +30 27 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6229 +30 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6085 +29 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 5943 +30 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 5802 +29 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5663 +29 26 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5525 +28 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5390 +29 26 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5255 +28 26 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5123 +28 26 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 4992 +27 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4863 +27 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4735 +26 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4486 +26 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4243 +25 25 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4007 +24 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3779 +24 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3557 +23 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3343 +22 24 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3137 +22 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2948 +21 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2766 +20 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2592 +19 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2426 +19 23 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2267 +18 23 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2114 +17 23 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1969 +16 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1831 +15 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1700 +15 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1575 +14 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1457 +13 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1345 +12 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1240 +12 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1140 +11 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1047 +11 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 959 +10 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 877 +10 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 799 +8 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 728 +9 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 661 +8 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 598 +7 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 540 +6 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 487 +6 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 438 +6 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 392 +5 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 351 +5 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 312 +4 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 277 +4 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 246 +4 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 217 +3 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 191 +3 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 664 -5 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 701 -5 28 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 740 -5 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 779 -6 28 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 821 -5 28 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 863 -6 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 907 -6 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 952 -7 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 999 -7 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1048 -7 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1098 -7 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1149 -7 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1202 -8 27 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1256 -8 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1312 -9 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1370 -8 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1429 -9 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1490 -9 26 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1552 -10 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1617 -9 26 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1682 -10 26 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1750 -10 26 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1819 -11 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1890 -11 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1962 -12 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2113 -12 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2270 -13 25 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2434 -14 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2606 -14 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2784 -15 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2970 -16 24 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 3164 -16 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3375 -17 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3593 -18 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3819 -19 23 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 4053 -19 23 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 4294 -20 23 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4541 -21 23 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4796 -22 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 5058 -23 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 5327 -23 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5602 -24 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5884 -25 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 6172 -26 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 6467 -26 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6767 -27 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 7074 -27 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 7386 -28 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7704 -28 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 8026 -30 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 8355 -29 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8688 -30 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 9025 -31 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 9367 -32 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9714 -32 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 10065 -32 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 10419 -33 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10778 -33 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 11139 -34 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 11504 -34 19 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11873 -34 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 12244 -35 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 12618 -35 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 11485 +36 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11308 +36 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11131 +36 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 10955 +35 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 10780 +35 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 10607 +35 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10434 +35 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10263 +35 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10093 +35 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 9923 +34 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 9755 +34 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 9588 +34 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9423 +34 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9258 +34 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9095 +34 29 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 8933 +34 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8772 +34 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8612 +33 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8454 +33 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8297 +33 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8141 +33 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 7986 +32 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 7833 +32 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 7681 +32 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7531 +32 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7382 +32 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7234 +31 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7087 +31 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 6942 +30 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 6799 +31 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6656 +30 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6516 +30 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6376 +29 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6238 +29 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6102 +29 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5967 +29 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 5833 +29 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5701 +28 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5570 +28 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5441 +27 26 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5314 +28 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5188 +28 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5063 +27 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4818 +26 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4580 +26 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4348 +25 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4122 +24 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3903 +24 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3690 +23 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3483 +22 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3295 +22 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3113 +21 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2938 +21 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2769 +20 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2607 +19 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2451 +18 23 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2301 +17 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2158 +17 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2021 +16 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1890 +16 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1764 +14 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1645 +14 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1531 +13 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1423 +13 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1321 +13 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1223 +11 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1131 +11 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1044 +10 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 962 +10 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 885 +10 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 812 +9 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 743 +8 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 679 +7 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 620 +8 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 564 +7 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 512 +7 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 463 +5 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 419 +6 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 377 +5 19 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 339 +5 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 304 +5 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 315 -2 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 338 -2 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 361 -2 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 385 -3 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 410 -3 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 437 -3 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 464 -3 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 493 -3 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 523 -3 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 553 -4 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 585 -4 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 618 -4 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 653 -4 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 688 -4 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 725 -4 29 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 763 -4 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 802 -4 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 842 -5 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 884 -5 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 927 -5 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 971 -5 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1016 -6 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1063 -6 28 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1111 -6 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1161 -6 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1212 -6 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1264 -7 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1317 -7 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1372 -8 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1429 -7 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1486 -8 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1546 -8 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1606 -9 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1668 -9 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1732 -9 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1797 -9 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1863 -9 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1931 -10 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2000 -10 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2071 -11 26 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2144 -10 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2218 -10 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2293 -11 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2448 -12 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2610 -12 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2778 -13 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2952 -14 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3133 -14 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3320 -15 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3513 -16 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3725 -16 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3943 -17 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 4168 -17 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4399 -18 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4637 -19 23 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4881 -20 23 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 5131 -21 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 5388 -21 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5651 -22 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5920 -22 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 6194 -24 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 6475 -24 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6761 -25 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 7053 -25 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 7351 -25 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7653 -27 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7961 -27 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 8274 -28 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 8592 -28 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8915 -28 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 9242 -29 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 9573 -30 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9909 -31 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 10250 -30 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 10594 -31 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10942 -31 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 11293 -33 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 11649 -32 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 12007 -33 19 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 12369 -33 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 12734 -33 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 11392 +35 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11226 +35 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11062 +35 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 10898 +35 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 10735 +35 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 10573 +34 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10413 +35 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10253 +34 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10095 +34 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 9938 +34 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 9782 +34 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 9626 +33 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9473 +34 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9320 +33 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9168 +33 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9018 +33 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 8868 +33 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 8720 +33 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 8573 +32 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8427 +32 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8282 +32 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8138 +31 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 7996 +31 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 7855 +31 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7715 +31 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7576 +31 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7438 +31 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7302 +31 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7166 +30 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7032 +30 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 6899 +29 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6768 +30 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6637 +29 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6508 +29 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6380 +29 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6253 +28 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6128 +29 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6003 +28 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5880 +28 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5758 +27 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5638 +28 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5400 +26 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5168 +26 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4941 +26 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4719 +25 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4502 +25 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4290 +24 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4084 +23 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3896 +22 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3714 +22 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3538 +22 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3366 +21 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3201 +21 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3040 +20 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2885 +20 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2735 +19 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2590 +19 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2450 +18 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2315 +17 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2185 +16 22 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2060 +16 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1940 +15 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1825 +15 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1714 +14 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1608 +14 21 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1507 +14 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 629 -3 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 663 -3 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 699 -3 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 735 -3 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 772 -3 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 810 -4 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 850 -3 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 890 -4 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 932 -4 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 975 -4 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1019 -4 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1063 -5 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1110 -4 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1157 -5 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1205 -5 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1255 -5 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1305 -5 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1357 -5 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1410 -6 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1464 -6 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1519 -6 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1575 -7 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1633 -7 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1692 -7 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1752 -7 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1813 -7 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1875 -7 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1939 -7 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2003 -8 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2069 -8 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2136 -9 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2205 -8 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2274 -9 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2345 -9 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2417 -9 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2490 -10 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2565 -9 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2640 -10 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2717 -10 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2795 -11 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2875 -10 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3037 -12 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3205 -12 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3378 -12 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3556 -13 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3739 -13 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3927 -14 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4121 -15 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4333 -16 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4551 -16 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4775 -16 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5003 -17 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 5238 -17 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5477 -18 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5722 -18 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5972 -19 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 6227 -19 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 6487 -20 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6752 -21 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 7022 -22 22 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 7297 -22 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 7577 -23 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7862 -23 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 8151 -24 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 8445 -24 21 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8744 -24 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 10735 +34 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 10583 +34 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10432 +34 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10282 +33 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10133 +33 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 9986 +34 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 9839 +33 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 9693 +33 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 9549 +33 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9405 +33 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9262 +32 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9121 +33 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 8980 +32 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 8840 +32 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8702 +32 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 8564 +31 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8428 +32 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8292 +31 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8158 +31 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8024 +31 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 7892 +31 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7761 +31 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 7630 +30 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7501 +30 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7373 +30 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7245 +29 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7119 +29 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 6994 +29 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6870 +29 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6747 +29 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6625 +29 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6504 +29 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6384 +28 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6265 +28 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6147 +27 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5915 +27 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5687 +27 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5463 +26 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5244 +26 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5029 +26 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4818 +25 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4612 +25 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4425 +24 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4243 +23 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4066 +23 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3893 +22 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3725 +22 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3562 +22 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3403 +21 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3248 +20 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3098 +20 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2952 +19 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2811 +19 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2674 +18 22 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2542 +18 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2414 +18 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2289 +16 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2170 +17 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2054 +16 21 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1942 +15 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1178 -4 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1226 -4 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1275 -4 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1325 -5 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1376 -5 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1429 -4 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1482 -5 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1536 -5 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1592 -5 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1648 -5 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1705 -6 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1764 -5 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1823 -6 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1883 -6 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1945 -6 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2007 -7 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2071 -6 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2135 -7 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2201 -7 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2267 -7 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2335 -7 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2404 -7 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2473 -8 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2544 -8 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2616 -8 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2688 -9 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2762 -9 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2837 -9 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2913 -9 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2990 -9 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3068 -9 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3147 -9 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3227 -10 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3308 -10 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3390 -11 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3558 -11 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3730 -11 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3906 -12 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4087 -12 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4272 -12 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4461 -13 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4655 -13 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4868 -14 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5086 -15 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5309 -15 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5536 -16 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5768 -16 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6005 -16 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 6246 -17 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 6491 -18 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6741 -18 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6995 -19 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 7254 -19 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 7517 -20 22 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7785 -20 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 8057 -20 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 8332 -22 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 8613 -21 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8897 -22 21 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 9185 -23 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 2.71
MARKET TOTAL 885 49436 +541
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED