HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P OCT-25 26000 385 179 19 187 142 2220 +15
C OCT-25 27000 296 516 18 659 480 1503 -132
P OCT-25 26200 236 225 19 236 177 469 +20
C OCT-25 28000 214 189 19 270 176 799 -79
C OCT-25 28200 214 152 19 227 139 359 -66
C OCT-25 28800 210 77 20 118 73 544 -43
P OCT-25 26600 202 346 18 375 277 358 +32
C OCT-25 27600 195 286 19 393 264 304 -102
C OCT-25 26600 193 736 18 750 718 577 -153
P OCT-25 26800 193 426 18 455 363 314 +44
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 OCT 2025, FRIDAY 06 OCT 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-25 19000 C 0 0 0 0 0 | 0 0 0 7996 -185 0 0 | 0 0 0 0 0
OCT-25 19100 C 0 0 0 0 0 | 0 0 0 7896 -185 0 0 | 0 0 0 0 0
OCT-25 19200 C 0 0 0 0 0 | 0 0 0 7796 -185 0 0 | 0 0 0 0 0
OCT-25 19300 C 0 0 0 0 0 | 0 0 0 7696 -185 0 0 | 0 0 0 0 0
OCT-25 19400 C 0 0 0 0 0 | 0 0 0 7596 -185 0 0 | 0 0 0 0 0
OCT-25 19500 C 0 0 0 0 0 | 0 0 0 7496 -185 0 0 | 0 0 0 0 0
OCT-25 19600 C 0 0 0 0 0 | 0 0 0 7396 -185 0 0 | 0 0 0 0 0
OCT-25 19700 C 0 0 0 0 0 | 0 0 0 7296 -185 0 0 | 0 0 0 0 0
OCT-25 19800 C 0 0 0 0 0 | 0 0 0 7196 -185 0 0 | 0 0 0 0 0
OCT-25 19900 C 0 0 0 0 0 | 0 0 0 7096 -185 0 0 | 0 0 0 0 0
OCT-25 20000 C 0 0 0 0 0 | 0 0 0 6996 -185 0 0 | 0 0 0 0 0
OCT-25 20200 C 0 0 0 0 0 | 0 0 0 6796 -185 0 0 | 0 0 0 0 0
OCT-25 20400 C 0 0 0 0 0 | 0 0 0 6596 -185 0 0 | 0 0 0 0 0
OCT-25 20600 C 0 0 0 0 0 | 0 0 0 6396 -185 0 0 | 0 0 0 0 0
OCT-25 20800 C 0 0 0 0 0 | 0 0 0 6196 -185 0 0 | 0 0 0 0 0
OCT-25 21000 C 0 0 0 0 0 | 0 0 0 5996 -185 0 0 | 0 0 0 0 0
OCT-25 21200 C 0 0 0 0 0 | 0 0 0 5796 -185 0 0 | 0 0 0 0 0
OCT-25 21400 C 0 0 0 0 0 | 0 0 0 5596 -185 0 0 | 0 0 0 0 0
OCT-25 21600 C 0 0 0 0 0 | 0 0 0 5396 -185 0 0 | 0 0 0 0 0
OCT-25 21800 C 0 0 0 0 0 | 0 0 0 5196 -185 0 0 | 0 0 0 0 0
OCT-25 22000 C 0 0 0 0 0 | 0 0 0 4996 -185 0 0 | 3150 3150 0 1 0
OCT-25 22200 C 0 0 0 0 0 | 0 0 0 4796 -185 0 0 | 0 0 0 0 0
OCT-25 22400 C 0 0 0 0 0 | 0 0 0 4597 -184 25 0 | 0 0 0 0 0
OCT-25 22600 C 0 0 0 0 0 | 0 0 0 4397 -185 24 0 | 0 0 0 0 0
OCT-25 22800 C 0 0 0 0 0 | 0 0 0 4197 -185 23 0 | 3587 3587 0 1 0
OCT-25 23000 C 0 0 0 0 0 | 0 0 0 3998 -185 23 0 | 2700 2700 0 2 0
OCT-25 23200 C 0 0 0 0 0 | 0 0 0 3799 -184 23 0 | 3126 3126 0 7 0
OCT-25 23400 C 0 0 0 0 0 | 0 0 0 3600 -184 23 0 | 0 0 0 0 0
OCT-25 23600 C 0 0 0 0 0 | 0 0 0 3402 -184 23 0 | 0 0 0 1 0
OCT-25 23800 C 0 0 0 0 0 | 0 0 0 3204 -184 22 0 | 1490 1490 0 1 0
OCT-25 24000 C 0 0 0 0 0 | 0 0 0 3007 -184 22 0 | 0 0 0 2 0
OCT-25 24200 C 0 0 0 0 0 | 0 0 0 2811 -184 22 0 | 2980 920 0 16 0
OCT-25 24400 C 0 0 0 0 0 | 0 0 0 2617 -183 21 0 | 0 0 0 4 0
OCT-25 24600 C 2602 2602 2602 2602 2 | 0 0 0 2424 -183 21 0 | 2780 1089 2 3 -1
OCT-25 24800 C 0 0 0 0 0 | 0 0 0 2234 -182 21 0 | 2560 844 0 8 0
OCT-25 25000 C 0 0 0 0 0 | 0 0 0 2042 -206 20 0 | 1660 640 0 40 0
OCT-25 25200 C 0 0 0 0 0 | 0 0 0 1851 -210 19 0 | 1662 560 0 34 0
OCT-25 25400 C 0 0 0 0 0 | 0 0 0 1672 -201 19 0 | 1874 578 0 56 0
OCT-25 25600 C 0 0 0 0 0 | 0 0 0 1504 -186 20 0 | 1632 500 0 59 0
OCT-25 25800 C 0 0 0 0 0 | 0 0 0 1334 -175 19 0 | 1330 438 0 42 0
OCT-25 26000 C 0 0 0 0 0 | 1182 1322 1182 1164 -176 19 7 | 1550 370 7 176 +2
OCT-25 26200 C 0 0 0 0 0 | 980 1048 980 1010 -170 19 143 | 1327 324 143 309 +141
OCT-25 26400 C 0 0 0 0 0 | 880 1002 825 863 -163 18 44 | 1251 290 44 402 +14
OCT-25 26600 C 0 0 0 0 0 | 750 750 718 736 -153 18 193 | 1085 274 193 577 +192
OCT-25 26800 C 0 0 0 0 0 | 690 690 582 621 -141 18 22 | 939 250 22 496 -3
OCT-25 27000 C 650 659 615 628 124 | 572 619 480 516 -132 18 172 | 845 200 296 1503 -131
OCT-25 27200 C 564 564 510 510 19 | 510 525 396 427 -124 18 149 | 735 172 168 553 -7
OCT-25 27400 C 460 476 425 425 31 | 402 441 328 354 -110 19 155 | 627 151 186 375 -4
OCT-25 27600 C 393 393 346 360 14 | 349 363 264 286 -102 19 181 | 559 134 195 304 -22
OCT-25 27800 C 320 320 293 301 5 | 290 301 216 234 -88 19 184 | 488 114 189 342 -31
OCT-25 28000 C 266 270 225 228 21 | 226 248 176 189 -79 19 193 | 429 99 214 799 +49
OCT-25 28200 C 216 227 194 210 32 | 197 204 139 152 -66 19 182 | 360 95 214 359 +22
OCT-25 28400 C 178 186 160 181 22 | 159 159 110 122 -57 20 109 | 321 78 131 479 +38
OCT-25 28600 C 130 146 126 126 12 | 121 132 88 97 -50 20 119 | 304 68 131 424 +15
OCT-25 28800 C 104 118 102 102 15 | 105 105 73 77 -43 20 195 | 282 61 210 544 +60
OCT-25 29000 C 95 98 84 89 18 | 84 85 57 61 -37 20 116 | 250 47 134 436 +1
OCT-25 29200 C 75 79 66 70 19 | 61 67 45 48 -32 20 98 | 241 41 117 388 +32
OCT-25 29400 C 63 63 58 62 9 | 55 55 36 38 -27 21 73 | 241 34 82 318 +12
OCT-25 29600 C 0 0 0 0 0 | 42 43 29 31 -21 21 145 | 179 29 145 378 -63
OCT-25 29800 C 0 0 0 0 0 | 32 32 23 24 -18 21 48 | 156 22 48 315 +14
OCT-25 30000 C 33 33 28 30 5 | 24 25 18 19 -15 21 58 | 151 18 63 609 +22
OCT-25 30200 C 24 24 24 24 5 | 22 22 15 15 -13 22 37 | 96 15 42 97 -1
OCT-25 30400 C 20 20 20 20 5 | 17 17 12 12 -10 22 11 | 123 12 16 127 +4
OCT-25 30600 C 0 0 0 0 0 | 14 14 11 9 -9 22 16 | 111 11 16 126 +4
OCT-25 30800 C 0 0 0 0 0 | 11 11 9 7 -8 22 32 | 110 9 32 100 +8
OCT-25 31000 C 10 10 10 10 8 | 9 9 8 6 -6 23 105 | 58 8 113 166 -72
OCT-25 31200 C 0 0 0 0 0 | 7 7 6 5 -5 23 5 | 50 6 5 131 +5
OCT-25 31400 C 0 0 0 0 0 | 5 6 5 4 -4 23 4 | 44 5 4 143 -1
OCT-25 31600 C 0 0 0 0 0 | 4 4 4 3 -4 24 2 | 37 4 2 109 0
OCT-25 31800 C 0 0 0 0 0 | 4 4 4 2 -4 23 16 | 34 4 16 57 +13
OCT-25 32000 C 0 0 0 0 0 | 0 0 0 1 -4 23 0 | 29 6 0 33 0
OCT-25 32200 C 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 16 4 0 15 0
OCT-25 32400 C 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 16 4 0 105 0
OCT-25 32600 C 0 0 0 0 0 | 2 2 2 1 -1 25 1 | 4 2 1 17 +1
OCT-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 3 2 0 22 0
OCT-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 3 2 0 49 0
TOTAL CALL 366 | TOTAL CALL 2815 | TOTAL CALL 3181 11660 +313
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-25 19000 P 2 2 2 2 9 | 0 0 0 1 0 45 0 | 86 2 9 502 -7
OCT-25 19100 P 2 2 2 2 4 | 0 0 0 1 0 44 0 | 97 2 4 54 -4
OCT-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 78 5 0 14 0
OCT-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 92 5 0 77 0
OCT-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 105 4 0 19 0
OCT-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 75 3 0 4 0
OCT-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 113 8 0 31 0
OCT-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 118 5 0 19 0
OCT-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 114 3 0 204 0
OCT-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 62 9 0 11 0
OCT-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 138 5 0 269 0
OCT-25 20200 P 3 3 3 3 1 | 0 0 0 1 0 38 0 | 152 3 1 246 0
OCT-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 160 11 0 54 0
OCT-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 173 4 0 83 0
OCT-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 197 5 0 249 0
OCT-25 21000 P 0 0 0 0 0 | 5 5 5 1 0 33 2 | 234 5 2 135 +1
OCT-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 228 7 0 252 0
OCT-25 21400 P 6 6 6 6 6 | 0 0 0 1 0 31 0 | 289 6 6 122 0
OCT-25 21600 P 4 4 4 4 2 | 6 6 6 1 0 29 1 | 260 4 3 665 0
OCT-25 21800 P 0 0 0 0 0 | 7 7 7 1 0 28 3 | 315 7 3 266 +1
OCT-25 22000 P 0 0 0 0 0 | 8 8 7 1 0 27 9 | 363 7 9 307 0
OCT-25 22200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 418 9 0 222 0
OCT-25 22400 P 10 10 10 10 1 | 10 11 10 1 0 25 19 | 410 10 20 211 +20
OCT-25 22600 P 11 11 11 11 11 | 12 13 11 1 0 24 25 | 512 11 36 176 +16
OCT-25 22800 P 12 13 12 13 3 | 13 14 13 1 0 23 16 | 633 12 19 193 +13
OCT-25 23000 P 15 15 15 15 3 | 15 15 14 2 0 23 32 | 710 14 35 480 +20
OCT-25 23200 P 0 0 0 0 0 | 17 17 16 3 0 23 10 | 706 16 10 88 +2
OCT-25 23400 P 18 18 18 18 1 | 20 20 18 5 +1 23 25 | 505 18 26 255 +21
OCT-25 23600 P 20 20 20 20 23 | 21 21 20 6 +1 23 40 | 505 19 63 284 +23
OCT-25 23800 P 23 24 20 20 17 | 25 25 23 8 +1 22 30 | 658 20 47 418 +22
OCT-25 24000 P 0 0 0 0 0 | 29 29 26 12 +2 22 46 | 720 24 46 409 -7
OCT-25 24200 P 0 0 0 0 0 | 32 33 30 16 +2 22 61 | 797 28 61 446 +18
OCT-25 24400 P 34 34 32 32 6 | 39 39 35 22 +3 22 44 | 856 32 50 339 +9
OCT-25 24600 P 40 40 40 40 5 | 45 45 40 29 +3 21 33 | 963 37 38 357 +7
OCT-25 24800 P 49 49 48 48 6 | 51 52 47 39 +3 21 46 | 1124 43 52 192 +18
OCT-25 25000 P 58 58 56 56 17 | 58 64 54 52 +4 21 96 | 1303 51 113 584 +9
OCT-25 25200 P 67 69 67 69 3 | 71 78 66 69 +6 21 65 | 1232 63 68 303 +29
OCT-25 25400 P 81 84 78 84 11 | 86 96 78 89 +7 20 134 | 1145 77 145 294 +4
OCT-25 25600 P 99 100 94 100 12 | 114 117 98 111 +9 20 87 | 1261 94 99 277 +14
OCT-25 25800 P 116 125 113 113 19 | 140 146 121 141 +12 20 123 | 1260 113 142 478 +34
OCT-25 26000 P 146 162 142 162 19 | 160 187 150 179 +15 19 366 | 948 142 385 2220 +70
OCT-25 26200 P 189 199 177 177 23 | 220 236 190 225 +20 19 213 | 1190 177 236 469 +120
OCT-25 26400 P 243 255 223 230 10 | 270 300 247 280 +25 19 176 | 1020 223 186 232 +27
OCT-25 26600 P 299 302 277 286 24 | 325 375 296 346 +32 18 178 | 969 273 202 358 +16
OCT-25 26800 P 375 381 363 370 15 | 423 455 370 426 +44 18 178 | 1126 335 193 314 +19
OCT-25 27000 P 448 470 428 428 6 | 494 566 459 526 +59 18 142 | 1315 411 148 361 +6
OCT-25 27200 P 547 580 530 580 7 | 600 677 558 637 +72 19 54 | 1300 494 61 146 +19
OCT-25 27400 P 676 676 646 646 5 | 715 764 700 758 +83 19 14 | 1061 591 19 116 +14
OCT-25 27600 P 800 800 800 800 1 | 904 904 904 894 +92 19 2 | 3622 715 3 75 -1
OCT-25 27800 P 0 0 0 0 0 | 0 0 0 1042 +105 19 0 | 2391 838 0 52 0
OCT-25 28000 P 0 0 0 0 0 | 1173 1220 1173 1194 +113 19 7 | 2500 984 7 44 +6
OCT-25 28200 P 0 0 0 0 0 | 1312 1352 1312 1352 +116 19 26 | 1700 1118 26 41 +26
OCT-25 28400 P 0 0 0 0 0 | 0 0 0 1530 +134 20 0 | 1420 1279 0 9 0
OCT-25 28600 P 0 0 0 0 0 | 0 0 0 1704 +133 20 0 | 0 0 0 0 0
OCT-25 28800 P 0 0 0 0 0 | 0 0 0 1883 +140 20 0 | 4070 2193 0 2 0
OCT-25 29000 P 0 0 0 0 0 | 0 0 0 2067 +147 20 0 | 0 0 0 0 0
OCT-25 29200 P 0 0 0 0 0 | 0 0 0 2253 +152 21 0 | 0 0 0 0 0
OCT-25 29400 P 0 0 0 0 0 | 0 0 0 2443 +157 21 0 | 0 0 0 0 0
OCT-25 29600 P 0 0 0 0 0 | 0 0 0 2634 +161 21 0 | 0 0 0 0 0
OCT-25 29800 P 0 0 0 0 0 | 0 0 0 2828 +165 21 0 | 0 0 0 0 0
OCT-25 30000 P 0 0 0 0 0 | 0 0 0 3022 +168 21 0 | 0 0 0 0 0
OCT-25 30200 P 0 0 0 0 0 | 0 0 0 3218 +171 21 0 | 0 0 0 0 0
OCT-25 30400 P 0 0 0 0 0 | 0 0 0 3415 +173 22 0 | 0 0 0 0 0
OCT-25 30600 P 0 0 0 0 0 | 0 0 0 3613 +176 22 0 | 0 0 0 0 0
OCT-25 30800 P 0 0 0 0 0 | 0 0 0 3811 +177 22 0 | 0 0 0 0 0
OCT-25 31000 P 0 0 0 0 0 | 0 0 0 4009 +178 22 0 | 0 0 0 0 0
OCT-25 31200 P 0 0 0 0 0 | 0 0 0 4208 +179 23 0 | 0 0 0 0 0
OCT-25 31400 P 0 0 0 0 0 | 0 0 0 4407 +180 23 0 | 0 0 0 0 0
OCT-25 31600 P 0 0 0 0 0 | 0 0 0 4606 +181 22 0 | 0 0 0 0 0
OCT-25 31800 P 0 0 0 0 0 | 0 0 0 4806 +182 23 0 | 0 0 0 0 0
OCT-25 32000 P 0 0 0 0 0 | 0 0 0 5005 +182 23 0 | 0 0 0 0 0
OCT-25 32200 P 0 0 0 0 0 | 0 0 0 5205 +183 23 0 | 0 0 0 0 0
OCT-25 32400 P 0 0 0 0 0 | 0 0 0 5405 +183 24 0 | 0 0 0 0 0
OCT-25 32600 P 0 0 0 0 0 | 0 0 0 5605 +184 25 0 | 0 0 0 0 0
OCT-25 32800 P 0 0 0 0 0 | 0 0 0 5805 +184 26 0 | 0 0 0 0 0
OCT-25 33000 P 0 0 0 0 0 | 0 0 0 6004 +184 0 0 | 0 0 0 0 0
TOTAL PUT 270 | TOTAL PUT 2303 | TOTAL PUT 2573 14028 +585
| MONTH PUT/CALL RATIO 0.80
| MONTH TOTAL 5754 25688 +898
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-25 19500 C 0 0 0 0 0 | 0 0 0 7542 -190 0 0 | 0 0 0 0 0
NOV-25 19600 C 0 0 0 0 0 | 0 0 0 7442 -190 0 0 | 0 0 0 0 0
NOV-25 19700 C 0 0 0 0 0 | 0 0 0 7342 -190 0 0 | 0 0 0 0 0
NOV-25 19800 C 0 0 0 0 0 | 0 0 0 7242 -190 0 0 | 0 0 0 0 0
NOV-25 19900 C 0 0 0 0 0 | 0 0 0 7142 -191 0 0 | 0 0 0 0 0
NOV-25 20000 C 0 0 0 0 0 | 0 0 0 7042 -191 0 0 | 0 0 0 0 0
NOV-25 20200 C 0 0 0 0 0 | 0 0 0 6843 -190 26 0 | 0 0 0 0 0
NOV-25 20400 C 0 0 0 0 0 | 0 0 0 6643 -190 25 0 | 0 0 0 0 0
NOV-25 20600 C 0 0 0 0 0 | 0 0 0 6443 -190 24 0 | 0 0 0 0 0
NOV-25 20800 C 0 0 0 0 0 | 0 0 0 6243 -191 23 0 | 0 0 0 0 0
NOV-25 21000 C 0 0 0 0 0 | 0 0 0 6044 -190 24 0 | 0 0 0 0 0
NOV-25 21200 C 0 0 0 0 0 | 0 0 0 5844 -191 23 0 | 0 0 0 0 0
NOV-25 21400 C 0 0 0 0 0 | 0 0 0 5645 -191 23 0 | 0 0 0 0 0
NOV-25 21600 C 0 0 0 0 0 | 0 0 0 5446 -191 23 0 | 0 0 0 0 0
NOV-25 21800 C 0 0 0 0 0 | 0 0 0 5247 -192 23 0 | 0 0 0 0 0
NOV-25 22000 C 0 0 0 0 0 | 0 0 0 5049 -192 23 0 | 0 0 0 0 0
NOV-25 22200 C 0 0 0 0 0 | 0 0 0 4851 -192 23 0 | 0 0 0 0 0
NOV-25 22400 C 0 0 0 0 0 | 0 0 0 4654 -192 23 0 | 0 0 0 0 0
NOV-25 22600 C 0 0 0 0 0 | 0 0 0 4457 -192 22 0 | 0 0 0 0 0
NOV-25 22800 C 0 0 0 0 0 | 0 0 0 4261 -192 22 0 | 0 0 0 0 0
NOV-25 23000 C 0 0 0 0 0 | 0 0 0 4066 -193 22 0 | 0 0 0 0 0
NOV-25 23200 C 0 0 0 0 0 | 0 0 0 3872 -193 22 0 | 0 0 0 0 0
NOV-25 23400 C 0 0 0 0 0 | 0 0 0 3680 -192 22 0 | 0 0 0 0 0
NOV-25 23600 C 0 0 0 0 0 | 0 0 0 3489 -192 22 0 | 0 0 0 0 0
NOV-25 23800 C 0 0 0 0 0 | 0 0 0 3300 -192 22 0 | 0 0 0 0 0
NOV-25 24000 C 0 0 0 0 0 | 0 0 0 3113 -191 21 0 | 1520 1520 0 1 0
NOV-25 24200 C 0 0 0 0 0 | 0 0 0 2929 -190 21 0 | 0 0 0 0 0
NOV-25 24400 C 0 0 0 0 0 | 0 0 0 2747 -190 21 0 | 3030 1400 0 3 0
NOV-25 24600 C 0 0 0 0 0 | 0 0 0 2569 -188 21 0 | 0 0 0 0 0
NOV-25 24800 C 0 0 0 0 0 | 0 0 0 2395 -185 21 0 | 0 0 0 0 0
NOV-25 25000 C 0 0 0 0 0 | 0 0 0 2224 -183 21 0 | 1000 980 0 4 0
NOV-25 25200 C 0 0 0 0 0 | 0 0 0 2058 -180 21 0 | 960 867 0 22 0
NOV-25 25400 C 0 0 0 0 0 | 0 0 0 1896 -178 21 0 | 828 814 0 8 0
NOV-25 25600 C 0 0 0 0 0 | 0 0 0 1740 -174 20 0 | 737 737 0 5 0
NOV-25 25800 C 0 0 0 0 0 | 0 0 0 1550 -209 19 0 | 1419 638 0 11 0
NOV-25 26000 C 0 0 0 0 0 | 1407 1423 1407 1411 -199 19 2 | 1633 537 2 25 0
NOV-25 26200 C 0 0 0 0 0 | 0 0 0 1275 -176 19 0 | 1580 539 0 21 0
NOV-25 26400 C 0 0 0 0 0 | 0 0 0 1147 -166 19 0 | 981 450 0 33 0
NOV-25 26600 C 0 0 0 0 0 | 1122 1156 1092 1039 -148 19 4 | 1373 429 4 21 -1
NOV-25 26800 C 1048 1048 1030 1030 4 | 990 990 990 929 -134 19 1 | 1190 392 5 21 +1
NOV-25 27000 C 0 0 0 0 0 | 855 855 832 826 -130 19 122 | 1118 354 122 150 +109
NOV-25 27200 C 839 839 839 839 1 | 733 735 716 734 -123 19 105 | 1005 313 106 146 +81
NOV-25 27400 C 0 0 0 0 0 | 700 720 652 652 -112 19 4 | 907 288 4 51 +3
NOV-25 27600 C 0 0 0 0 0 | 626 662 574 575 -108 20 14 | 815 274 14 86 -6
NOV-25 27800 C 0 0 0 0 0 | 504 514 497 508 -104 20 7 | 730 238 7 42 0
NOV-25 28000 C 534 536 534 536 2 | 478 478 430 448 -94 20 15 | 670 215 17 410 -1
NOV-25 28200 C 477 477 476 476 2 | 418 418 379 394 -89 20 10 | 599 209 12 121 -5
NOV-25 28400 C 413 413 413 413 1 | 376 376 332 346 -81 20 3 | 542 188 4 47 +2
NOV-25 28600 C 0 0 0 0 0 | 326 326 298 303 -76 20 18 | 470 152 18 111 +2
NOV-25 28800 C 0 0 0 0 0 | 267 272 263 266 -70 20 4 | 419 139 4 260 +2
NOV-25 29000 C 0 0 0 0 0 | 265 265 219 233 -64 21 9 | 409 131 9 111 +7
NOV-25 29200 C 0 0 0 0 0 | 231 245 199 203 -58 21 9 | 342 108 9 231 -1
NOV-25 29400 C 0 0 0 0 0 | 0 0 0 177 -55 21 0 | 279 101 0 28 0
NOV-25 29600 C 0 0 0 0 0 | 150 150 150 155 -49 21 1 | 305 93 1 36 +1
NOV-25 29800 C 0 0 0 0 0 | 157 161 134 135 -45 21 15 | 269 84 15 43 +6
NOV-25 30000 C 154 154 154 154 1 | 130 130 122 118 -40 21 3 | 245 73 4 585 -4
NOV-25 30200 C 0 0 0 0 0 | 103 103 103 103 -37 22 1 | 200 85 1 24 0
NOV-25 30400 C 0 0 0 0 0 | 99 99 90 90 -33 22 2 | 178 78 2 36 -2
NOV-25 30600 C 0 0 0 0 0 | 94 94 94 79 -29 22 1 | 149 67 1 47 +1
NOV-25 30800 C 0 0 0 0 0 | 75 75 68 69 -26 22 8 | 135 53 8 68 0
NOV-25 31000 C 0 0 0 0 0 | 59 59 59 60 -24 22 2 | 155 55 2 101 -1
NOV-25 31200 C 0 0 0 0 0 | 54 54 54 52 -22 22 1 | 107 54 1 60 0
NOV-25 31400 C 0 0 0 0 0 | 43 43 42 45 -20 23 13 | 93 42 13 42 +7
NOV-25 31600 C 0 0 0 0 0 | 39 40 39 39 -19 23 13 | 83 37 13 31 +12
NOV-25 31800 C 0 0 0 0 0 | 0 0 0 34 -17 23 3 | 97 40 3 12 0
NOV-25 32000 C 43 43 40 40 3 | 0 0 0 28 -17 23 3 | 71 35 6 16 +1
NOV-25 32200 C 0 0 0 0 0 | 0 0 0 24 -14 23 0 | 60 34 0 14 0
NOV-25 32400 C 32 32 30 30 16 | 0 0 0 21 -12 23 0 | 55 25 16 68 +16
NOV-25 32600 C 0 0 0 0 0 | 0 0 0 18 -11 23 0 | 0 0 0 0 0
NOV-25 32800 C 0 0 0 0 0 | 0 0 0 16 -10 23 0 | 0 0 0 0 0
NOV-25 33000 C 20 20 20 20 5 | 0 0 0 14 -9 24 0 | 25 20 5 11 +5
TOTAL CALL 35 | TOTAL CALL 393 | TOTAL CALL 428 3163 +235
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-25 19500 P 0 0 0 0 0 | 10 10 10 1 0 28 1 | 86 10 1 132 +1
NOV-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 90 15 0 9 0
NOV-25 19700 P 0 0 0 0 0 | 11 11 11 1 0 28 4 | 70 10 4 8 +2
NOV-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 97 15 0 2 0
NOV-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 32 14 0 7 0
NOV-25 20000 P 0 0 0 0 0 | 12 12 12 1 0 26 1 | 97 12 1 223 0
NOV-25 20200 P 0 0 0 0 0 | 14 14 14 1 0 26 2 | 88 14 2 8 0
NOV-25 20400 P 0 0 0 0 0 | 16 16 15 1 0 25 2 | 88 15 2 10 0
NOV-25 20600 P 0 0 0 0 0 | 17 17 16 1 0 24 11 | 99 16 11 22 +5
NOV-25 20800 P 0 0 0 0 0 | 18 18 18 1 0 23 3 | 119 18 3 201 -3
NOV-25 21000 P 0 0 0 0 0 | 20 20 20 1 -1 22 2 | 163 20 2 28 -2
NOV-25 21200 P 20 20 20 20 4 | 21 21 21 2 -1 23 5 | 207 20 9 224 +6
NOV-25 21400 P 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 190 20 0 23 0
NOV-25 21600 P 0 0 0 0 0 | 26 26 26 4 -1 23 15 | 228 25 15 104 -11
NOV-25 21800 P 0 0 0 0 0 | 28 28 28 5 -2 23 1 | 253 28 1 51 0
NOV-25 22000 P 0 0 0 0 0 | 30 30 30 8 -1 23 3 | 246 29 3 223 0
NOV-25 22200 P 0 0 0 0 0 | 33 33 32 10 -1 23 5 | 355 32 5 835 +3
NOV-25 22400 P 0 0 0 0 0 | 35 35 35 12 -2 23 7 | 270 35 7 76 +3
NOV-25 22600 P 0 0 0 0 0 | 40 40 38 16 -2 23 8 | 304 38 8 68 +6
NOV-25 22800 P 0 0 0 0 0 | 43 43 43 20 -2 22 3 | 413 43 3 105 +1
NOV-25 23000 P 0 0 0 0 0 | 49 50 47 25 -2 22 23 | 313 47 23 201 +14
NOV-25 23200 P 52 52 52 52 1 | 53 55 53 31 -3 22 29 | 413 52 30 101 +18
NOV-25 23400 P 0 0 0 0 0 | 61 61 59 39 -2 22 12 | 333 59 12 80 0
NOV-25 23600 P 0 0 0 0 0 | 68 69 67 49 -2 22 7 | 422 64 7 83 +3
NOV-25 23800 P 0 0 0 0 0 | 77 77 77 60 -2 22 3 | 426 74 3 69 +3
NOV-25 24000 P 81 84 81 84 4 | 86 86 86 73 -2 22 2 | 649 81 6 121 -1
NOV-25 24200 P 0 0 0 0 0 | 99 101 99 90 0 22 5 | 245 95 5 37 0
NOV-25 24400 P 0 0 0 0 0 | 113 117 113 109 +1 21 3 | 719 110 3 53 +2
NOV-25 24600 P 0 0 0 0 0 | 129 129 129 131 +5 21 4 | 800 127 4 49 0
NOV-25 24800 P 143 143 143 143 3 | 154 154 154 155 +9 21 1 | 870 143 4 61 0
NOV-25 25000 P 167 167 167 167 2 | 172 185 172 180 +10 21 3 | 921 167 5 61 -2
NOV-25 25200 P 0 0 0 0 0 | 216 216 216 212 +12 21 2 | 1125 193 2 54 +1
NOV-25 25400 P 0 0 0 0 0 | 235 250 235 247 +12 20 4 | 1100 221 4 44 +1
NOV-25 25600 P 259 259 259 259 1 | 284 284 262 289 +16 20 18 | 970 259 19 81 -5
NOV-25 25800 P 306 306 306 306 1 | 330 340 308 338 +21 20 5 | 1100 298 6 40 +3
NOV-25 26000 P 338 338 338 338 1 | 380 400 380 392 +25 20 4 | 1136 338 5 51 +2
NOV-25 26200 P 0 0 0 0 0 | 435 457 435 453 +31 20 3 | 1020 396 3 33 +1
NOV-25 26400 P 0 0 0 0 0 | 531 531 531 520 +37 19 2 | 775 462 2 22 -4
NOV-25 26600 P 545 560 545 560 26 | 572 625 544 599 +45 19 11 | 1042 522 37 27 -1
NOV-25 26800 P 0 0 0 0 0 | 0 0 0 689 +54 19 0 | 1100 602 0 13 0
NOV-25 27000 P 0 0 0 0 0 | 740 802 740 793 +77 20 5 | 2750 699 5 32 +3
NOV-25 27200 P 825 825 825 825 1 | 0 0 0 893 +78 19 0 | 920 797 1 6 0
NOV-25 27400 P 922 922 922 922 1 | 0 0 0 1029 +74 20 0 | 930 882 1 9 0
NOV-25 27600 P 0 0 0 0 0 | 0 0 0 1155 +107 20 0 | 1675 1040 0 5 0
NOV-25 27800 P 0 0 0 0 0 | 0 0 0 1280 +107 20 0 | 1795 1130 0 2 0
NOV-25 28000 P 0 0 0 0 0 | 0 0 0 1418 +112 20 0 | 3210 1252 0 2 0
NOV-25 28200 P 0 0 0 0 0 | 0 0 0 1579 +132 21 0 | 0 0 0 0 0
NOV-25 28400 P 0 0 0 0 0 | 0 0 0 1731 +133 21 0 | 0 0 0 0 0
NOV-25 28600 P 0 0 0 0 0 | 0 0 0 1870 +121 21 0 | 0 0 0 0 0
NOV-25 28800 P 0 0 0 0 0 | 0 0 0 2031 +125 21 0 | 0 0 0 0 0
NOV-25 29000 P 0 0 0 0 0 | 0 0 0 2197 +131 21 0 | 3020 3020 0 1 0
NOV-25 29200 P 0 0 0 0 0 | 0 0 0 2366 +135 21 0 | 2160 2110 0 3 0
NOV-25 29400 P 0 0 0 0 0 | 0 0 0 2540 +140 21 0 | 0 0 0 0 0
NOV-25 29600 P 0 0 0 0 0 | 0 0 0 2716 +143 21 0 | 0 0 0 0 0
NOV-25 29800 P 0 0 0 0 0 | 0 0 0 2896 +148 21 0 | 0 0 0 0 0
NOV-25 30000 P 0 0 0 0 0 | 0 0 0 3077 +151 21 0 | 0 0 0 0 0
NOV-25 30200 P 0 0 0 0 0 | 0 0 0 3262 +155 22 0 | 0 0 0 0 0
NOV-25 30400 P 0 0 0 0 0 | 0 0 0 3448 +158 22 0 | 0 0 0 0 0
NOV-25 30600 P 0 0 0 0 0 | 0 0 0 3636 +160 22 0 | 0 0 0 0 0
NOV-25 30800 P 0 0 0 0 0 | 0 0 0 3825 +163 22 0 | 0 0 0 0 0
NOV-25 31000 P 0 0 0 0 0 | 0 0 0 4016 +165 22 0 | 0 0 0 0 0
NOV-25 31200 P 0 0 0 0 0 | 0 0 0 4208 +167 22 0 | 0 0 0 0 0
NOV-25 31400 P 0 0 0 0 0 | 0 0 0 4402 +170 23 0 | 0 0 0 0 0
NOV-25 31600 P 0 0 0 0 0 | 0 0 0 4596 +172 23 0 | 0 0 0 0 0
NOV-25 31800 P 0 0 0 0 0 | 0 0 0 4791 +174 23 0 | 0 0 0 0 0
NOV-25 32000 P 0 0 0 0 0 | 0 0 0 4986 +175 23 0 | 0 0 0 0 0
NOV-25 32200 P 0 0 0 0 0 | 0 0 0 5182 +176 23 0 | 0 0 0 0 0
NOV-25 32400 P 0 0 0 0 0 | 0 0 0 5379 +178 23 0 | 0 0 0 0 0
NOV-25 32600 P 0 0 0 0 0 | 0 0 0 5576 +179 23 0 | 0 0 0 0 0
NOV-25 32800 P 0 0 0 0 0 | 0 0 0 5774 +180 23 0 | 0 0 0 0 0
NOV-25 33000 P 0 0 0 0 0 | 0 0 0 5972 +181 24 0 | 0 0 0 0 0
TOTAL PUT 45 | TOTAL PUT 219 | TOTAL PUT 264 3700 +49
| MONTH PUT/CALL RATIO 0.61
| MONTH TOTAL 692 6863 +284
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 17126 -182 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 17026 -182 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 16926 -182 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 16826 -182 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 16726 -182 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 16626 -182 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 16526 -182 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 16426 -182 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 16326 -182 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 16226 -182 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 16126 -182 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 16026 -182 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 15926 -182 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 15826 -182 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 15726 -182 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 15626 -182 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 15526 -182 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 15326 -182 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 15126 -182 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 14926 -182 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 14726 -182 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 14526 -182 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 14326 -182 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 14126 -182 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 13926 -182 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 13726 -182 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 13526 -182 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 13326 -182 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 13126 -182 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 12926 -182 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 12726 -182 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 12526 -182 0 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 12326 -182 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 12126 -182 0 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 12026 -182 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 11926 -182 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 11826 -182 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 11726 -182 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 11626 -182 0 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 11526 -182 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 11426 -182 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 11326 -182 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 11226 -182 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 11126 -182 0 0 | 10350 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 11026 -182 0 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 10926 -182 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 10826 -182 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 10726 -182 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 10626 -182 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 10526 -182 0 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 10426 -182 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 10326 -182 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 10226 -182 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 10126 -182 0 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 10026 -182 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 9926 -182 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 9826 -182 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 9726 -182 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 9626 -182 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 9526 -182 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 9426 -182 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 9326 -182 0 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 9226 -182 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 9126 -182 0 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 9026 -182 0 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 8926 -182 0 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 8826 -182 0 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 8726 -182 0 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 8626 -182 0 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 8526 -183 0 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 8427 -182 25 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 8327 -182 25 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 8227 -182 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 8127 -182 24 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 8027 -182 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 7927 -182 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 7827 -182 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 7727 -183 23 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 7628 -182 24 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 7528 -182 24 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 7428 -182 23 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 7328 -183 23 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 7229 -182 23 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 7129 -182 23 0 | 5400 822 0 340 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 6930 -182 23 0 | 6540 2160 0 1 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 6731 -182 23 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 6532 -183 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 6334 -182 23 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 6136 -183 23 0 | 5736 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 5938 -183 22 0 | 6301 566 0 11 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 5741 -183 22 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 5545 -183 22 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 5349 -183 22 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 5154 -183 22 0 | 4765 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 4960 -183 22 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 4767 -183 22 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 4576 -226 22 0 | 2135 1030 0 31 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 4385 -182 22 0 | 2400 1830 0 3 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 4197 -222 22 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 4010 -181 22 0 | 4343 722 0 127 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 3825 -181 21 0 | 1770 1195 0 306 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 3642 -180 21 0 | 2580 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 3462 -208 21 0 | 1980 1201 0 212 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 3284 -178 21 0 | 3400 480 0 64 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 3109 -178 21 0 | 1628 559 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 2938 -176 21 0 | 2160 1091 0 280 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 2770 -174 21 0 | 1940 1940 0 1 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 2605 -173 21 0 | 1308 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 2445 -171 21 0 | 2780 508 0 135 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 2289 -168 21 0 | 2081 360 0 36 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 2137 -166 20 0 | 1987 409 0 14 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1991 -162 20 0 | 1545 356 0 25 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1807 -201 19 0 | 1145 886 0 23 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 1673 -195 19 0 | 1641 245 0 165 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 1544 -168 19 0 | 1470 686 0 83 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 1421 -175 19 0 | 1341 99 0 139 0
DEC-25 26600 C 1420 1420 1420 1420 5 | 1321 1321 1321 1317 -148 19 1 | 1562 475 6 84 0
DEC-25 26800 C 1320 1320 1320 1320 1 | 1238 1238 1238 1208 -132 19 1 | 1403 259 2 85 -2
DEC-25 27000 C 1183 1183 1183 1183 1 | 1134 1134 1100 1105 -128 19 3 | 1385 270 4 93 +3
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 1010 -122 20 0 | 1278 195 0 69 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 922 -118 20 0 | 1179 395 0 46 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 842 -112 20 0 | 1065 311 0 190 -1
DEC-25 27800 C 0 0 0 0 0 | 776 776 776 767 -106 20 1 | 985 271 1 33 +1
DEC-25 28000 C 0 0 0 0 0 | 682 705 682 698 -101 20 3 | 924 167 3 319 +1
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 637 -94 20 0 | 1021 179 0 163 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 579 -90 20 0 | 785 161 0 27 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 527 -84 20 0 | 942 194 0 18 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 478 -81 20 0 | 646 188 0 322 0
DEC-25 29000 C 0 0 0 0 0 | 472 472 422 435 -75 21 8 | 644 140 8 307 -10
DEC-25 29200 C 0 0 0 0 0 | 414 414 403 394 -74 21 4 | 553 155 4 236 +2
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 357 -68 21 0 | 508 150 0 33 0
DEC-25 29600 C 0 0 0 0 0 | 354 354 321 324 -63 21 15 | 468 136 15 88 +15
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 294 -59 21 0 | 470 128 0 127 0
DEC-25 30000 C 0 0 0 0 0 | 282 282 272 266 -55 21 3 | 625 108 3 396 0
DEC-25 30200 C 290 290 290 290 1 | 0 0 0 241 -52 21 0 | 362 133 1 8 +1
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 219 -48 21 0 | 336 106 0 97 0
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 198 -45 22 0 | 301 160 0 18 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 180 -42 22 0 | 568 102 0 42 0
DEC-25 31000 C 0 0 0 0 0 | 174 174 161 163 -39 22 13 | 263 102 13 49 +12
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 148 -36 22 0 | 359 77 0 84 0
DEC-25 31400 C 0 0 0 0 0 | 0 0 0 134 -34 22 0 | 201 135 0 8 0
DEC-25 31600 C 0 0 0 0 0 | 120 120 120 120 -33 22 1 | 413 85 1 93 +1
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 110 -29 22 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 109 109 100 97 -30 22 12 | 393 53 12 29 +11
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 87 -32 23 0 | 179 104 0 6 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 79 -30 23 0 | 354 70 0 27 0
DEC-25 32600 C 0 0 0 0 0 | 0 0 0 71 -29 23 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 68 68 68 64 -27 23 1 | 350 53 1 8 +1
DEC-25 33000 C 0 0 0 0 0 | 0 0 0 58 -25 23 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 52 -24 23 0 | 288 79 0 37 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 43 -21 23 0 | 220 32 0 28 0
DEC-25 34000 C 0 0 0 0 0 | 37 37 37 34 -19 23 1 | 305 37 1 209 0
DEC-25 34400 C 0 0 0 0 0 | 30 30 30 29 -16 24 1 | 91 30 1 3 +1
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 24 -14 24 0 | 137 24 0 11 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 19 -13 24 0 | 150 21 0 16 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 16 -11 25 0 | 22 19 0 215 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 13 -10 25 0 | 133 14 0 219 0
DEC-25 36400 C 15 15 15 15 5 | 0 0 0 11 -9 25 0 | 26 13 5 82 +5
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 9 -8 25 0 | 30 10 0 231 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 8 -6 26 0 | 160 7 0 347 0
TOTAL CALL 13 | TOTAL CALL 68 | TOTAL CALL 81 8889 +41
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 80 1 0 51 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 7 7 0 1 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 5 5 0 3 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 8 5 0 33 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 96 5 0 29 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 380 20 0 14 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 170 5 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 190 5 0 57 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 166 16 0 31 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 180 18 0 7 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 213 22 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 230 3 0 2 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 193 3 0 20 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 170 3 0 6 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 137 4 0 26 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 145 4 0 32 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 401 3 0 52 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 240 5 0 251 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 272 4 0 10 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 115 4 0 30 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 4 4 0 24 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 283 4 0 42 0
DEC-25 15000 P 0 0 0 0 0 | 4 4 4 1 0 39 8 | 480 4 8 344 +8
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 16 16 0 2 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 389 22 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 391 40 0 5 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 733 10 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 550 7 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 654 47 0 19 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 574 62 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 360 20 0 16 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 746 13 0 30 0
DEC-25 16000 P 0 0 0 0 0 | 6 6 6 1 0 35 1 | 1360 6 1 32 +1
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 137 14 0 10 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 357 22 0 8 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 751 22 0 8 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 897 52 0 8 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 825 10 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 568 29 0 511 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 181 11 0 4 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 562 45 0 207 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 585 17 0 9 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1592 18 0 961 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 141 25 0 30 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 58 19 0 4 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1072 19 0 15 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 616 22 0 409 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 279 26 0 6 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1048 4 0 200 0
DEC-25 17700 P 0 0 0 0 0 | 13 13 12 1 0 29 2 | 126 12 2 7 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1010 16 0 702 0
DEC-25 17900 P 0 0 0 0 0 | 14 14 14 1 0 28 2 | 1246 11 2 15 -2
DEC-25 18000 P 0 0 0 0 0 | 14 14 14 1 0 27 3 | 1260 12 3 549 -3
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1253 29 0 19 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1298 45 0 54 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1367 17 0 11 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1457 31 0 793 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1517 28 0 43 0
DEC-25 18600 P 0 0 0 0 0 | 16 16 16 1 0 25 5 | 1558 16 5 39 +5
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1546 55 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1599 21 0 73 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1617 30 0 22 0
DEC-25 19000 P 0 0 0 0 0 | 20 20 19 1 0 24 5 | 1700 18 5 311 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1620 36 0 8 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1621 43 0 47 0
DEC-25 19300 P 20 20 20 20 10 | 22 22 22 1 0 23 12 | 1567 20 22 59 -2
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1721 33 0 293 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1930 41 0 25 0
DEC-25 19600 P 0 0 0 0 0 | 25 25 24 1 0 22 7 | 1787 24 7 764 +3
DEC-25 19700 P 0 0 0 0 0 | 26 26 26 1 0 22 4 | 1790 26 4 60 0
DEC-25 19800 P 0 0 0 0 0 | 27 27 26 1 0 21 8 | 2150 26 8 97 -5
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 2 0 22 0 | 1727 33 0 53 0
DEC-25 20000 P 25 25 25 25 2 | 29 29 29 3 0 23 8 | 3388 25 10 652 -10
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 4 0 23 0 | 1390 31 0 41 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 5 0 23 0 | 3403 33 0 404 0
DEC-25 20600 P 0 0 0 0 0 | 36 36 36 6 -1 23 6 | 2320 36 6 88 -3
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 8 0 23 0 | 2607 46 0 600 0
DEC-25 21000 P 0 0 0 0 0 | 39 41 39 10 -1 23 13 | 2743 39 13 106 +13
DEC-25 21200 P 0 0 0 0 0 | 44 44 42 12 -1 22 26 | 4120 42 26 229 +17
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 16 0 23 0 | 3034 46 0 259 0
DEC-25 21600 P 0 0 0 0 0 | 51 51 50 19 -1 22 8 | 2300 50 8 354 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 24 0 22 0 | 2580 56 0 204 0
DEC-25 22000 P 0 0 0 0 0 | 61 61 59 29 0 22 7 | 3393 58 7 869 -6
DEC-25 22200 P 0 0 0 0 0 | 64 68 64 35 -1 22 36 | 1830 64 36 69 +11
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 43 0 22 0 | 3400 70 0 629 0
DEC-25 22600 P 0 0 0 0 0 | 79 79 77 51 0 22 5 | 1922 75 5 85 +2
DEC-25 22800 P 0 0 0 0 0 | 88 90 85 61 0 22 4 | 2140 85 4 592 -1
DEC-25 23000 P 0 0 0 0 0 | 96 99 95 73 +1 22 13 | 3160 92 13 534 +1
DEC-25 23200 P 0 0 0 0 0 | 109 110 107 86 0 22 8 | 1730 107 8 346 -6
DEC-25 23400 P 113 113 113 113 1 | 0 0 0 102 +2 22 0 | 3988 113 1 225 0
DEC-25 23600 P 0 0 0 0 0 | 137 137 131 119 +1 21 4 | 1580 131 4 127 +2
DEC-25 23800 P 0 0 0 0 0 | 149 149 149 140 +3 21 15 | 1780 146 15 463 +5
DEC-25 24000 P 162 162 162 162 1 | 0 0 0 163 +4 21 10 | 3462 161 11 615 +9
DEC-25 24200 P 0 0 0 0 0 | 189 189 188 189 +7 21 3 | 2300 188 3 23 0
DEC-25 24400 P 0 0 0 0 0 | 210 210 210 216 +11 21 4 | 2129 201 4 528 0
DEC-25 24600 P 0 0 0 0 0 | 239 239 239 243 +13 21 1 | 1125 223 1 182 +1
DEC-25 24800 P 0 0 0 0 0 | 276 276 262 274 +12 21 12 | 1330 254 12 102 +12
DEC-25 25000 P 0 0 0 0 0 | 305 305 303 310 +12 20 2 | 4680 289 2 327 +2
DEC-25 25200 P 0 0 0 0 0 | 340 340 340 352 +13 20 4 | 1472 340 4 54 +4
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 399 +16 20 0 | 1337 365 0 35 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 451 +19 20 0 | 1487 408 0 13 0
DEC-25 25800 P 0 0 0 0 0 | 505 505 505 507 +22 20 1 | 1001 460 1 23 +1
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 569 +26 20 0 | 6445 505 0 57 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 635 +29 20 0 | 1072 741 0 41 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 708 +34 20 0 | 1900 642 0 110 0
DEC-25 26600 P 0 0 0 0 0 | 775 775 775 791 +44 19 1 | 1076 760 1 10 +1
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 883 +54 20 0 | 1140 1140 0 1 0
DEC-25 27000 P 0 0 0 0 0 | 987 987 987 982 +61 20 1 | 4530 870 1 22 -1
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 1086 +65 20 0 | 1230 1225 0 11 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 1208 +81 20 0 | 1200 1200 0 10 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 1327 +90 20 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 1453 +99 20 0 | 1320 1320 0 11 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 1585 +105 20 0 | 8580 3985 0 2 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 1731 +120 20 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 1874 +105 21 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 2007 +95 20 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 2159 +100 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 2314 +104 21 0 | 4900 4900 0 1 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 2473 +107 21 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 2636 +111 21 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 2801 +114 21 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 2970 +117 21 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 3142 +121 21 0 | 10410 2880 0 2 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 3316 +124 21 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 3493 +127 21 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 3672 +131 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 3853 +134 22 0 | 0 0 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 4035 +136 22 0 | 3750 3750 0 1 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 4220 +139 22 0 | 11500 11200 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 4406 +142 22 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 4593 +144 22 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 4781 +146 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 4971 +148 22 0 | 12000 10000 0 0 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 5161 +150 23 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 5353 +152 23 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 5545 +153 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 5738 +155 23 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 5932 +157 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 6126 +158 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 6517 +161 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 6909 +164 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 7303 +166 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 7698 +168 24 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 8093 +169 24 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 8490 +171 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 8887 +172 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 9285 +173 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 9683 +174 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 10082 +176 26 0 | 17470 17400 0 0 0
TOTAL PUT 14 | TOTAL PUT 249 | TOTAL PUT 263 16733 +59
| MONTH PUT/CALL RATIO 3.24
| MONTH TOTAL 344 25622 +100
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 5783 -181 22 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 5590 -180 22 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 5398 -179 22 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 5207 -179 22 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 5018 -178 22 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 4830 -177 22 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 4643 -177 22 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 4459 -175 22 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 4276 -175 22 0 | 0 0 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 4096 -173 22 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 3918 -172 21 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 3743 -170 21 0 | 0 0 0 0 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 3570 -169 21 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 3400 -168 21 0 | 0 0 0 0 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 3233 -166 21 0 | 0 0 0 0 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 3069 -165 21 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 2909 -163 21 0 | 0 0 0 0 0
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 2753 -161 21 0 | 0 0 0 0 0
JAN-26 25000 C 0 0 0 0 0 | 0 0 0 2600 -159 21 0 | 0 0 0 0 0
JAN-26 25200 C 0 0 0 0 0 | 0 0 0 2452 -157 21 0 | 0 0 0 0 0
JAN-26 25400 C 0 0 0 0 0 | 0 0 0 2307 -155 21 0 | 2245 2245 0 1 0
JAN-26 25600 C 0 0 0 0 0 | 0 0 0 2167 -153 21 0 | 2300 2300 0 1 0
JAN-26 25800 C 0 0 0 0 0 | 0 0 0 2031 -151 21 0 | 0 0 0 0 0
JAN-26 26000 C 0 0 0 0 0 | 0 0 0 1881 -168 20 0 | 0 0 0 0 0
JAN-26 26200 C 0 0 0 0 0 | 0 0 0 1755 -163 20 0 | 0 0 0 0 0
JAN-26 26400 C 0 0 0 0 0 | 0 0 0 1641 -152 20 0 | 0 0 0 0 0
JAN-26 26600 C 0 0 0 0 0 | 0 0 0 1539 -134 20 0 | 0 0 0 0 0
JAN-26 26800 C 0 0 0 0 0 | 0 0 0 1429 -132 20 0 | 1620 1382 0 0 0
JAN-26 27000 C 0 0 0 0 0 | 1327 1331 1327 1329 -125 20 5 | 1637 1327 5 14 +5
JAN-26 27200 C 0 0 0 0 0 | 1243 1243 1243 1233 -120 20 1 | 1491 1243 1 1 0
JAN-26 27400 C 0 0 0 0 0 | 0 0 0 1142 -117 20 0 | 0 0 0 0 0
JAN-26 27600 C 0 0 0 0 0 | 0 0 0 1057 -112 20 0 | 0 0 0 0 0
JAN-26 27800 C 0 0 0 0 0 | 0 0 0 981 -105 20 0 | 0 0 0 0 0
JAN-26 28000 C 0 0 0 0 0 | 923 923 923 909 -102 20 5 | 923 923 5 5 +5
JAN-26 28200 C 0 0 0 0 0 | 852 852 852 842 -95 21 5 | 1033 852 5 8 +5
JAN-26 28400 C 0 0 0 0 0 | 0 0 0 780 -91 21 0 | 963 960 0 5 0
JAN-26 28600 C 0 0 0 0 0 | 0 0 0 719 -89 21 0 | 0 0 0 0 0
JAN-26 28800 C 0 0 0 0 0 | 0 0 0 665 -85 21 0 | 0 0 0 0 0
JAN-26 29000 C 0 0 0 0 0 | 0 0 0 615 -81 21 0 | 638 638 0 1 0
JAN-26 29200 C 0 0 0 0 0 | 0 0 0 568 -67 21 0 | 635 635 0 1 0
JAN-26 29400 C 0 0 0 0 0 | 0 0 0 525 -74 21 0 | 0 0 0 0 0
JAN-26 29600 C 0 0 0 0 0 | 0 0 0 486 -69 21 0 | 446 446 0 1 0
JAN-26 29800 C 0 0 0 0 0 | 0 0 0 450 -65 21 0 | 0 0 0 0 0
JAN-26 30000 C 0 0 0 0 0 | 410 410 410 414 -63 21 1 | 554 410 1 2 +1
JAN-26 30200 C 0 0 0 0 0 | 410 416 376 376 -66 21 9 | 518 376 9 32 +8
JAN-26 30400 C 0 0 0 0 0 | 0 0 0 353 -56 22 0 | 480 480 0 1 0
JAN-26 30600 C 0 0 0 0 0 | 0 0 0 325 -54 22 0 | 350 350 0 2 0
JAN-26 30800 C 0 0 0 0 0 | 0 0 0 300 -51 22 0 | 0 0 0 0 0
JAN-26 31000 C 0 0 0 0 0 | 0 0 0 277 -49 22 0 | 381 354 0 0 0
JAN-26 31200 C 0 0 0 0 0 | 0 0 0 255 -38 22 0 | 281 281 0 1 0
JAN-26 31400 C 0 0 0 0 0 | 0 0 0 236 -34 22 0 | 0 0 0 0 0
JAN-26 31600 C 0 0 0 0 0 | 0 0 0 217 -33 22 0 | 0 0 0 0 0
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 200 -30 22 0 | 0 0 0 0 0
JAN-26 32000 C 0 0 0 0 0 | 183 183 183 184 -29 23 1 | 218 183 1 2 +1
JAN-26 32200 C 0 0 0 0 0 | 170 170 170 169 -27 23 2 | 204 170 2 0 -2
JAN-26 32400 C 0 0 0 0 0 | 158 158 158 151 -30 23 1 | 219 158 1 8 +1
JAN-26 32600 C 0 0 0 0 0 | 143 147 143 139 -28 23 5 | 147 143 5 5 +5
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 128 -26 23 0 | 0 0 0 0 0
JAN-26 33000 C 0 0 0 0 0 | 124 124 123 118 -24 23 3 | 124 123 3 3 +3
TOTAL CALL 0 | TOTAL CALL 38 | TOTAL CALL 38 94 +32
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-26 21400 P 0 0 0 0 0 | 76 77 75 38 +5 22 6 | 93 74 6 23 +6
JAN-26 21600 P 0 0 0 0 0 | 84 84 83 45 +6 22 4 | 85 80 4 11 +4
JAN-26 21800 P 0 0 0 0 0 | 89 89 89 53 +7 22 3 | 89 89 3 3 +3
JAN-26 22000 P 0 0 0 0 0 | 0 0 0 62 +7 22 0 | 100 99 0 2 0
JAN-26 22200 P 0 0 0 0 0 | 0 0 0 73 +8 22 0 | 106 105 0 3 0
JAN-26 22400 P 0 0 0 0 0 | 116 116 116 85 +9 22 1 | 116 116 1 1 +1
JAN-26 22600 P 0 0 0 0 0 | 0 0 0 98 +9 22 0 | 148 127 0 15 0
JAN-26 22800 P 0 0 0 0 0 | 0 0 0 114 +11 22 0 | 180 140 0 10 0
JAN-26 23000 P 0 0 0 0 0 | 0 0 0 135 +15 22 0 | 170 150 0 5 0
JAN-26 23200 P 0 0 0 0 0 | 0 0 0 156 +14 22 0 | 183 183 0 5 0
JAN-26 23400 P 0 0 0 0 0 | 0 0 0 178 +14 22 0 | 200 200 0 5 0
JAN-26 23600 P 0 0 0 0 0 | 211 217 211 203 +15 22 30 | 217 211 30 30 +30
JAN-26 23800 P 0 0 0 0 0 | 0 0 0 231 +17 22 0 | 232 232 0 1 0
JAN-26 24000 P 0 0 0 0 0 | 0 0 0 262 +18 21 0 | 270 252 0 3 0
JAN-26 24200 P 0 0 0 0 0 | 290 290 290 293 +17 21 6 | 290 290 6 6 +6
JAN-26 24400 P 0 0 0 0 0 | 322 322 315 325 +14 21 10 | 326 308 10 296 +10
JAN-26 24600 P 0 0 0 0 0 | 0 0 0 358 +14 21 0 | 451 442 0 124 0
JAN-26 24800 P 0 0 0 0 0 | 0 0 0 396 +16 21 0 | 368 368 0 1 0
JAN-26 25000 P 0 0 0 0 0 | 0 0 0 442 +22 21 0 | 411 411 0 1 0
JAN-26 25200 P 0 0 0 0 0 | 0 0 0 491 +27 20 0 | 454 454 0 1 0
JAN-26 25400 P 0 0 0 0 0 | 0 0 0 545 +30 20 0 | 0 0 0 0 0
JAN-26 25600 P 0 0 0 0 0 | 0 0 0 603 +32 20 0 | 0 0 0 0 0
JAN-26 25800 P 0 0 0 0 0 | 0 0 0 666 +35 20 0 | 0 0 0 0 0
JAN-26 26000 P 0 0 0 0 0 | 0 0 0 733 +37 20 0 | 729 729 0 1 0
JAN-26 26200 P 0 0 0 0 0 | 0 0 0 804 +39 20 0 | 0 0 0 0 0
JAN-26 26400 P 0 0 0 0 0 | 0 0 0 881 +42 20 0 | 0 0 0 0 0
JAN-26 26600 P 0 0 0 0 0 | 0 0 0 962 +44 20 0 | 0 0 0 0 0
JAN-26 26800 P 0 0 0 0 0 | 0 0 0 1053 +48 20 0 | 1201 996 0 3 0
JAN-26 27000 P 0 0 0 0 0 | 0 0 0 1150 +51 20 0 | 0 0 0 0 0
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 1256 +57 20 0 | 1420 1146 0 6 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1372 +67 20 0 | 0 0 0 0 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 1490 +86 20 0 | 0 0 0 0 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 1613 +89 20 0 | 0 0 0 0 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 1742 +98 20 0 | 0 0 0 0 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 1882 +110 20 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2031 +93 21 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2173 +97 21 0 | 0 0 0 0 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 2319 +101 21 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 2468 +105 21 0 | 0 0 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 2621 +109 21 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 2777 +113 21 0 | 0 0 0 0 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 2937 +117 21 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 3099 +120 21 0 | 0 0 0 0 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 3264 +124 21 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 3432 +127 21 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 3602 +130 22 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 3775 +134 22 0 | 0 0 0 0 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 3949 +136 22 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 4126 +140 22 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 4304 +142 22 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 4484 +145 22 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 4666 +147 22 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 4849 +150 22 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 5034 +152 22 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 5219 +154 22 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 5406 +156 23 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 5594 +158 23 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 5783 +160 23 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 5973 +162 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 60 | TOTAL PUT 60 556 +60
| MONTH PUT/CALL RATIO 1.57
| MONTH TOTAL 98 650 +92
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 11428 -186 25 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 11328 -186 25 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 11228 -186 24 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 11128 -186 24 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 11028 -186 24 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 10928 -186 24 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 10828 -186 23 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 10728 -186 23 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 10628 -186 23 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 10529 -186 24 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 10429 -186 24 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 10329 -186 23 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 10229 -186 23 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 10130 -186 24 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 10030 -186 23 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 9930 -186 23 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 9830 -187 23 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 9731 -186 23 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 9631 -186 23 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 9532 -186 23 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 9432 -186 23 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 9333 -186 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 9233 -186 23 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 9134 -186 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 9035 -186 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 8936 -186 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 8836 -186 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 8737 -186 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 8638 -186 23 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 8539 -186 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 8441 -185 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 8342 -186 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 8243 -186 23 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 8145 -185 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 8046 -186 23 0 | 8418 8418 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 7948 -186 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 7850 -185 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 7752 -185 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 7654 -185 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 7556 -186 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 7458 -186 22 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 7361 -185 22 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 7264 -185 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 7070 -185 22 0 | 4572 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 6877 -185 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 6685 -184 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 6493 -185 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 6303 -184 22 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 6114 -184 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 5927 -183 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 5741 -182 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 5556 -182 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 5373 -181 22 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 5191 -181 22 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 5012 -180 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 4835 -178 22 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 4659 -178 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 4486 -177 22 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 4316 -175 22 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 4148 -173 21 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 3982 -173 21 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 3819 -171 21 0 | 2527 1285 0 94 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 3659 -170 21 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 3503 -167 21 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 3349 -165 21 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 3198 -164 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 3051 -161 21 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 2907 -159 21 0 | 2750 1180 0 201 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 2767 -156 21 0 | 2370 1213 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 2631 -153 21 0 | 1144 1144 0 30 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 2498 -151 21 0 | 2270 1387 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 2369 -148 21 0 | 1470 1000 0 8 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 2204 -184 20 0 | 2020 1200 0 409 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 2084 -161 20 0 | 1747 1400 0 11 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1966 -160 20 0 | 1687 1230 0 12 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1870 -142 20 0 | 1763 1435 0 254 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1764 -135 20 0 | 1770 1067 0 141 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1665 -133 20 0 | 1772 810 0 55 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 1572 -125 20 0 | 1718 1581 0 45 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 1480 -121 20 0 | 1595 1492 0 20 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 1396 -117 20 0 | 780 755 0 1 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 1313 -116 20 0 | 1365 540 0 8 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 1241 -107 20 0 | 1420 611 0 9 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 1168 -103 21 0 | 1289 580 0 35 0
MAR-26 28400 C 0 0 0 0 0 | 1087 1102 1087 1097 -102 21 14 | 1305 560 14 32 +9
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 1032 -103 21 0 | 1230 580 0 14 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 974 -92 21 0 | 865 523 0 85 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 918 -88 21 0 | 1132 470 0 20 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 862 -87 21 0 | 770 675 0 7 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 811 -90 21 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 760 -88 21 0 | 720 720 0 8 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 718 -77 21 0 | 740 206 0 11 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 671 -81 21 0 | 817 485 0 8 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 634 -75 21 0 | 547 547 0 23 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 597 -72 21 0 | 561 561 0 1 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 560 -72 22 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 525 -69 22 0 | 618 279 0 2 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 481 -81 21 0 | 600 435 0 3 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 450 -73 22 0 | 420 420 0 1 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 421 -71 22 0 | 388 388 0 1 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 393 -70 22 0 | 341 341 0 1 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 368 -67 22 0 | 0 0 0 0 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 344 -65 22 0 | 420 305 0 6 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 321 -64 22 0 | 324 286 0 10 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 300 -62 22 0 | 355 271 0 7 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 281 -60 22 0 | 0 0 0 0 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 262 -58 22 0 | 0 0 0 0 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 245 -56 22 0 | 305 305 0 1 0
TOTAL CALL 0 | TOTAL CALL 14 | TOTAL CALL 14 2093 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 231 95 0 3 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 113 113 0 1 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 207 127 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 52 52 0 1 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 117 117 0 1 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 63 62 0 2 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 153 60 0 2 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 2 0 21 0 | 45 45 0 1 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 3 0 22 0 | 170 121 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 46 46 46 4 0 22 9 | 46 46 9 9 +9
MAR-26 18000 P 0 0 0 0 0 | 47 47 47 5 0 22 4 | 105 47 4 4 +4
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 6 0 23 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 7 0 23 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 8 0 23 0 | 53 53 0 2 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 9 0 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 10 0 23 0 | 75 75 0 2 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 11 0 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 58 58 58 12 0 23 3 | 480 58 3 3 +3
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 14 +1 23 0 | 130 122 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 65 65 65 15 0 23 4 | 75 65 4 5 -2
MAR-26 19000 P 0 0 0 0 0 | 67 67 63 16 0 23 6 | 94 63 6 6 -3
MAR-26 19100 P 0 0 0 0 0 | 68 68 68 18 +1 23 1 | 91 68 1 3 -1
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 19 0 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 71 71 70 21 0 23 7 | 96 70 7 11 +7
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 23 +1 23 0 | 102 74 0 9 0
MAR-26 19500 P 0 0 0 0 0 | 76 77 76 25 +1 23 3 | 107 76 3 5 +3
MAR-26 19600 P 0 0 0 0 0 | 78 78 77 27 +1 23 6 | 80 77 6 14 +6
MAR-26 19700 P 0 0 0 0 0 | 79 79 79 29 0 23 2 | 631 79 2 6 +2
MAR-26 19800 P 0 0 0 0 0 | 84 84 84 31 0 22 4 | 121 84 4 4 -2
MAR-26 19900 P 0 0 0 0 0 | 85 85 85 34 +1 22 3 | 85 84 3 7 +3
MAR-26 20000 P 0 0 0 0 0 | 90 90 87 37 +1 22 5 | 916 85 5 33 +1
MAR-26 20200 P 0 0 0 0 0 | 94 94 94 43 +1 22 1 | 881 94 1 5 +1
MAR-26 20400 P 0 0 0 0 0 | 102 102 102 50 +1 22 1 | 1106 100 1 35 +1
MAR-26 20600 P 0 0 0 0 0 | 109 111 109 58 +2 22 4 | 1003 105 4 35 0
MAR-26 20800 P 0 0 0 0 0 | 115 115 115 66 +1 22 1 | 176 115 1 8 +1
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 76 +2 22 0 | 1141 124 0 5 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 87 +2 22 0 | 184 137 0 2 0
MAR-26 21400 P 0 0 0 0 0 | 145 145 145 100 +3 22 1 | 468 145 1 6 +1
MAR-26 21600 P 0 0 0 0 0 | 160 160 160 114 +4 22 4 | 1300 160 4 29 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 129 +4 22 0 | 394 215 0 8 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 146 +5 22 0 | 588 239 0 102 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 164 +5 22 0 | 2076 260 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 185 +6 22 0 | 2251 237 0 43 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 208 +8 22 0 | 2135 335 0 25 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 232 +8 22 0 | 2246 333 0 46 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 267 +17 22 0 | 3222 358 0 96 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 297 +11 22 0 | 1761 1742 0 13 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 330 +12 22 0 | 2184 320 0 22 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 366 +14 22 0 | 1955 431 0 109 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 404 +17 22 0 | 572 381 0 1 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 441 +20 21 0 | 3620 417 0 2 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 478 +21 21 0 | 1071 560 0 17 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 517 +21 21 0 | 1550 1550 0 43 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 564 +24 21 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 614 +30 21 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 664 +29 21 0 | 3463 624 0 13 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 721 +32 21 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 782 +34 21 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 835 835 835 846 +35 20 5 | 1469 835 5 18 +5
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 916 +37 20 0 | 2000 1165 0 6 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 992 +41 20 0 | 4150 1200 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1074 +48 20 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1158 +52 20 0 | 1513 1328 0 12 0
MAR-26 26600 P 0 0 0 0 0 | 1262 1262 1228 1248 +57 20 4 | 1680 1213 4 218 +4
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1344 +61 20 0 | 1600 1246 0 46 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1446 +64 20 0 | 6650 1336 0 3 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1552 +69 20 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1654 +70 20 0 | 1810 1775 0 3 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 1782 +85 20 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 1898 +90 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2027 +99 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2146 +95 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2277 +84 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2412 +87 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2549 +88 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 2690 +90 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 2834 +92 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 2982 +95 21 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3132 +97 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3285 +99 21 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 3440 +101 21 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 3598 +103 21 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 3759 +105 21 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 3921 +107 21 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4086 +108 21 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 4254 +111 21 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 4423 +113 22 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 4594 +115 22 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 4766 +116 22 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 4941 +119 22 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5117 +121 22 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 5294 +122 22 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 5473 +124 22 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 5654 +126 22 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 5835 +128 22 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 6018 +130 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 78 | TOTAL PUT 78 1161 +43
| MONTH PUT/CALL RATIO 5.57
| MONTH TOTAL 92 3254 +52
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 15109 -186 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 14909 -186 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 14709 -186 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 14509 -186 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 14309 -186 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 14109 -186 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 13909 -186 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 13709 -186 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 13509 -186 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 13309 -186 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 13110 -185 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 12910 -185 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 12710 -185 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 12510 -186 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 12311 -185 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 12111 -185 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 11911 -185 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 11712 -185 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 11513 -184 23 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 11313 -185 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 11114 -184 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 10916 -183 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 10717 -183 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 10518 -183 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 10320 -182 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 10122 -182 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 9925 -181 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 9727 -181 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 9531 -179 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 9334 -179 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 9138 -178 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 8943 -177 22 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 8846 -176 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 8748 -176 22 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 8651 -175 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 8554 -175 22 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 8457 -175 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 8361 -173 22 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 8264 -173 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 8168 -173 22 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 8072 -172 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 7977 -171 22 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 7881 -171 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 7786 -170 22 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 7691 -169 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 7596 -168 22 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 7502 -167 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 7407 -167 22 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 7313 -167 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 7220 -165 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 7033 -164 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 6848 -163 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 6665 -161 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 6483 -159 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 6302 -158 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 6123 -156 22 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 5946 -154 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 5771 -152 22 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 5597 -151 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 5426 -149 22 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 5257 -147 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 5090 -145 22 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 4925 -144 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 4762 -143 22 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 4602 -141 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 4445 -139 21 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 4290 -137 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 4138 -136 21 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 3988 -135 21 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 3842 -133 21 0 | 2298 1963 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 3698 -131 21 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 3557 -130 21 0 | 0 0 0 10 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 3419 -129 21 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 3284 -127 21 0 | 0 0 0 20 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 3152 -126 21 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 3023 -125 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 2898 -123 21 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 2775 -123 21 0 | 1580 1430 0 10 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 2656 -121 21 0 | 1392 1392 0 27 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 2523 -137 21 0 | 2150 1138 0 2 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 2410 -155 21 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 2302 -152 21 0 | 2304 2101 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 2214 -133 21 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 2116 -127 21 0 | 1651 1651 0 330 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 2020 -124 21 0 | 1716 1286 0 351 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1927 -124 21 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1839 -125 21 0 | 1758 1576 0 5 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1751 -122 21 0 | 0 0 0 500 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 1670 -118 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1591 -116 21 0 | 0 0 0 150 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 1520 -112 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 1453 -104 21 0 | 1485 948 0 8 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 1377 -110 21 0 | 903 865 0 8 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 1316 -103 21 0 | 916 826 0 1 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 1255 -94 21 0 | 1209 730 0 1 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 1192 -102 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 1145 -82 21 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 1086 -88 21 0 | 430 430 0 1 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 1031 -92 21 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 984 -86 21 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 939 -80 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 892 -82 21 0 | 779 779 0 1 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 859 -71 22 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 817 -78 22 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 754 -100 21 0 | 470 470 0 1 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 716 -97 21 0 | 0 0 0 0 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 680 -90 22 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 646 -89 22 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 613 -88 22 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 582 -86 22 0 | 253 223 0 0 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 552 -85 22 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 524 -84 22 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 497 -82 22 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 471 -82 22 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 447 -80 22 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 424 -79 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 381 -76 22 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 343 -73 22 0 | 398 203 0 54 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 308 -71 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 277 -68 22 0 | 320 259 0 38 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 249 -65 22 0 | 314 90 0 61 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1628 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 270 22 0 11 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 94 94 0 1 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 104 62 0 33 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 124 124 0 1 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 4 +2 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 5 +2 23 0 | 173 63 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 7 +3 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 8 +3 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 9 +3 23 0 | 154 86 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 11 +4 23 0 | 205 197 0 51 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 13 +4 23 0 | 147 146 0 2 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 16 +5 23 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 18 +5 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 22 +7 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 25 +7 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 29 +8 22 0 | 106 90 0 4 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 34 +9 22 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 37 +10 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 39 +10 22 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 42 +11 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 45 +11 22 0 | 282 282 0 7 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 48 +11 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 52 +13 22 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 55 +13 22 0 | 312 312 0 7 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 59 +13 22 0 | 139 133 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 63 +14 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 68 +15 22 0 | 346 346 0 7 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 72 +15 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 77 +16 22 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 82 +17 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 87 +18 22 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 93 +19 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 98 +19 22 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 104 +19 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 111 +21 22 0 | 188 170 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 124 +22 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 139 +23 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 156 +25 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 174 +27 22 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 193 +28 22 0 | 0 0 0 600 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 214 +30 22 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 237 +32 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 262 +34 22 0 | 3526 735 0 76 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 288 +35 22 0 | 826 595 0 4 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 317 +37 22 0 | 930 837 0 9 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 348 +39 22 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 381 +41 22 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 416 +42 22 0 | 0 0 0 500 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 453 +43 22 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 493 +45 22 0 | 1684 665 0 15 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 536 +47 21 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 592 +60 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 631 +35 21 0 | 1516 1380 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 673 +26 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 720 +24 21 0 | 1973 1185 0 425 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 771 +24 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 828 +30 21 0 | 1909 1738 0 10 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 886 +32 21 0 | 0 0 0 10 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 947 +33 21 0 | 0 0 0 20 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1012 +35 21 0 | 1897 1895 0 16 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1082 +38 21 0 | 5050 1680 0 1 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1155 +40 21 0 | 0 0 0 10 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1230 +47 21 0 | 0 0 0 10 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1311 +63 21 0 | 0 0 0 20 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1395 +58 21 0 | 5000 1755 0 3 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1481 +59 20 0 | 1863 1730 0 16 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1578 +62 21 0 | 1972 1835 0 42 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1675 +64 21 0 | 1945 1939 0 4 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1766 +63 20 0 | 2053 1909 0 480 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1880 +76 21 0 | 2890 2296 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1988 +83 21 0 | 2130 2130 0 30 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2053 +38 20 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2222 +115 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2332 +92 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2456 +98 21 0 | 7800 7800 0 1 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2604 +120 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2733 +78 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2865 +79 21 0 | 4541 4541 0 2 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3000 +81 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3138 +82 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3278 +83 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3421 +84 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3566 +85 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 3714 +87 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 3864 +88 21 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4016 +89 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4170 +90 21 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4326 +91 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 4485 +92 21 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 4645 +93 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 4807 +94 21 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 4971 +96 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5137 +97 22 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5304 +98 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 5473 +100 22 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 5643 +101 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 5815 +102 22 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 5988 +104 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6162 +104 22 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 6338 +106 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 6515 +107 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 6872 +110 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 7234 +113 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 7599 +115 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 7968 +118 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 8340 +121 22 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3227 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4855 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 7344 -181 22 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 7254 -180 22 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 7074 -181 22 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 6897 -179 22 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 6720 -179 22 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 6546 -178 22 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 6374 -177 22 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 6203 -177 22 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 6034 -176 22 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 5868 -175 22 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 5703 -174 21 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 5541 -173 21 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 5381 -172 21 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 5223 -171 21 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 5068 -169 21 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 4915 -167 21 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 4764 -167 21 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 4616 -165 21 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 4470 -164 21 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 4327 -162 21 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 4187 -160 21 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 4049 -159 21 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 3914 -157 21 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 3782 -155 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 3653 -153 21 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 3526 -151 21 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 3402 -150 21 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 3281 -147 21 0 | 0 0 0 0 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 3163 -145 21 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 3047 -143 21 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 2935 -141 21 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 2827 -137 21 0 | 0 0 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 2719 -146 21 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 2615 -143 21 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 2522 -133 21 0 | 2357 2347 0 13 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 2428 -143 21 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 2340 -127 21 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 2251 -124 21 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 2163 -124 21 0 | 2081 2081 0 30 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 2079 -121 21 0 | 0 0 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1999 -119 21 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1921 -115 21 0 | 1766 1475 0 0 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1833 -125 21 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1773 -112 21 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 1692 -119 21 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 1625 -113 21 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 1573 -93 21 0 | 0 0 0 400 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 1515 -89 21 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 1440 -103 21 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 1394 -89 22 0 | 1450 1450 0 5 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 1334 -84 22 0 | 1395 1288 0 5 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 1280 -86 22 0 | 1370 1320 0 45 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 1200 -113 21 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 1149 -82 21 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 1100 -80 21 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 1053 -78 21 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 1008 -75 21 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 965 -73 21 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 923 -71 21 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 883 -69 21 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 844 -67 21 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 808 -65 21 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 772 -63 21 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 738 -61 22 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 705 -60 22 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 674 -58 22 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 644 -56 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 898 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 187 +4 22 0 | 270 270 0 1 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 197 +5 22 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 217 +4 22 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 240 +6 22 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 263 +6 22 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 289 +7 22 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 317 +8 22 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 346 +8 22 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 377 +9 22 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 411 +10 22 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 446 +11 21 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 484 +12 21 0 | 906 855 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 524 +13 21 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 566 +14 21 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 611 +16 21 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 658 +18 21 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 707 +18 21 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 759 +20 21 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 813 +21 21 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 870 +23 21 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 944 +39 21 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1000 +38 21 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1060 +35 21 0 | 0 0 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1124 +39 21 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1189 +41 21 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1259 +40 21 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1331 +51 21 0 | 1500 1500 0 1 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1407 +54 21 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1487 +56 21 0 | 2222 2222 0 1 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1570 +58 21 0 | 0 0 0 0 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1656 +59 21 0 | 0 0 0 0 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1747 +63 21 0 | 0 0 0 0 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1839 +63 21 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1937 +68 21 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2040 +72 21 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2140 +71 21 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2239 +64 21 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2350 +68 21 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2412 +21 20 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2525 +52 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2691 +102 21 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2813 +89 21 0 | 3488 3228 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2968 +122 21 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3095 +79 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3225 +82 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3357 +85 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3491 +87 21 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3628 +90 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3766 +91 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3907 +94 21 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4051 +97 21 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4196 +99 21 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4343 +101 21 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4492 +103 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4643 +105 21 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 4796 +107 21 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 4951 +110 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5108 +112 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5266 +114 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5426 +116 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 5587 +118 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 5751 +120 21 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 5915 +122 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6081 +124 22 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6248 +125 22 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 6417 +127 22 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 6587 +129 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 25 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 923 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 15620 -187 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 15420 -187 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 15220 -187 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 15020 -187 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 14820 -187 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 14621 -187 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 14421 -187 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 14222 -187 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 14022 -187 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 13823 -187 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 13624 -187 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 13425 -187 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 13226 -187 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 13027 -187 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 12829 -186 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 12630 -187 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 12432 -187 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 12235 -186 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 12037 -187 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 11840 -187 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 11643 -187 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 11447 -187 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 11252 -186 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 11056 -186 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 10862 -186 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 10667 -186 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 10474 -186 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 10281 -186 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 10089 -185 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 9898 -185 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 9708 -184 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 9518 -185 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 9330 -184 22 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 9142 -184 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 8956 -183 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 8770 -183 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 8586 -183 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 8404 -181 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 8222 -181 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 8042 -181 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 7863 -180 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 7686 -179 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 7510 -179 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 7164 -177 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 6824 -176 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 6492 -174 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 6168 -171 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 5852 -169 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 5544 -167 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 5245 -164 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 4956 -161 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 4675 -158 21 0 | 2750 2750 0 1 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 4405 -154 21 0 | 0 0 0 3 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 4144 -151 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 3902 -138 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 3656 -159 21 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 3420 -156 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 3199 -150 21 0 | 0 0 0 3 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2989 -145 21 0 | 2678 1988 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 2790 -141 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 2603 -136 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 2428 -131 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 2265 -124 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 2111 -119 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1968 -113 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1831 -111 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1704 -87 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1584 -83 21 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1472 -79 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 1368 -75 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 1270 -71 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 1178 -68 21 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 1093 -64 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 1013 -61 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 939 -58 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 870 -55 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 806 -52 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 747 -48 22 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 691 -46 22 0 | 705 705 0 1 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 640 -43 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 592 -41 22 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 548 -38 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 29 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 100 50 0 12 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 2 0 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 3 0 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4 0 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5 0 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 6 0 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 7 0 22 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 8 0 22 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 10 +1 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 11 0 22 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 13 0 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 16 +1 22 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 18 0 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 21 0 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 24 0 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 28 0 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 33 +1 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 37 +1 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 43 +1 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 48 +1 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 55 +1 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 62 +1 22 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 70 +2 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 79 +2 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 89 +3 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 99 +2 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 111 +3 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 123 +3 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 137 +4 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 151 +4 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 167 +4 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 185 +6 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 203 +6 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 223 +6 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 244 +7 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 267 +8 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 291 +8 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 345 +10 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 405 +11 22 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 473 +13 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 549 +16 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 633 +18 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 725 +20 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 826 +23 21 0 | 1429 1261 0 4 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 937 +26 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1056 +29 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1186 +33 21 0 | 0 0 0 3 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1325 +36 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1467 +33 21 0 | 2689 2689 0 2 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1620 +52 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1786 +58 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1964 +64 21 0 | 0 0 0 3 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2153 +68 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2355 +73 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2568 +78 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2792 +83 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3028 +88 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3274 +94 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3531 +100 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3812 +120 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4085 +100 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4365 +104 21 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4653 +108 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 4949 +112 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5251 +116 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5559 +119 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 5874 +123 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6194 +126 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 6520 +129 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 6851 +132 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7187 +135 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 7528 +139 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 7872 +141 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8221 +144 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 8573 +146 22 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 8929 +149 22 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 557 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 586 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 12021 -184 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 11828 -184 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 11636 -184 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 11445 -183 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 11254 -183 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 11065 -183 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 10876 -182 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 10688 -182 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 10501 -182 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 10315 -181 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 10130 -181 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 9946 -181 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 9764 -180 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 9582 -180 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 9402 -179 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 9223 -178 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 9046 -177 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 8869 -177 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 8695 -176 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 8521 -176 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 8349 -175 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 8179 -174 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 8010 -174 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 7843 -173 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 7678 -171 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 7352 -170 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 7034 -167 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 6722 -166 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 6419 -163 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 6123 -160 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 5836 -157 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 5556 -155 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 5285 -152 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 5022 -149 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 4768 -145 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 4522 -142 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 4289 -135 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 4055 -155 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 3833 -152 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 3621 -147 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 3419 -143 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 3227 -138 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 3045 -133 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2872 -129 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 2709 -124 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 2555 -120 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 2410 -115 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 2284 -100 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 2155 -96 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 2032 -93 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1916 -89 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1807 -85 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1703 -82 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1604 -80 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1512 -76 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 1424 -73 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 1341 -70 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 1263 -67 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 1190 -64 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 1120 -62 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 1055 -59 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 993 -57 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 935 -54 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 60 +2 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 67 +2 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 75 +2 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 84 +3 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 93 +3 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 104 +3 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 115 +4 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 127 +4 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 140 +4 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 154 +5 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 169 +5 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 185 +5 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 203 +6 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 221 +6 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 241 +7 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 262 +8 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 285 +9 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 308 +9 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 334 +10 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 360 +10 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 388 +11 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 418 +12 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 449 +12 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 482 +13 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 517 +15 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 591 +16 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 673 +19 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 761 +20 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 858 +23 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 962 +26 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1075 +29 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1195 +31 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1324 +34 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1461 +37 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1607 +41 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1761 +44 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1918 +41 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2085 +54 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2262 +58 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2450 +63 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2648 +68 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2856 +72 21 0 | 4089 4089 0 2 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3074 +75 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3302 +80 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3539 +85 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3785 +90 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4038 +92 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4323 +120 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4594 +90 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 4871 +93 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5155 +97 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5446 +101 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 5742 +104 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6043 +106 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6351 +110 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 6663 +113 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 6980 +116 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7302 +119 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 7629 +122 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 7959 +124 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8294 +127 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 8632 +129 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 8974 +132 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4 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 15675 -184 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 15483 -185 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 15292 -185 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 15102 -184 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 14912 -184 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 14723 -184 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 14535 -183 30 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 14347 -183 30 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 14159 -183 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 13972 -183 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 13786 -182 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 13600 -183 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 13416 -181 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 13231 -182 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 13048 -181 29 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 12865 -181 29 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 12683 -181 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 12502 -180 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 12321 -180 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 12141 -180 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 11962 -179 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 11784 -179 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 11607 -178 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 11430 -178 28 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 11255 -177 28 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 11080 -176 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 10906 -176 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 10733 -175 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 10561 -175 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 10390 -174 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 10219 -174 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 10050 -173 27 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 9882 -172 27 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 9714 -173 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 9548 -172 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 9383 -171 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 9219 -170 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 9055 -170 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 8893 -169 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 8732 -168 26 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 8572 -167 26 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 8414 -166 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 8256 -165 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 7944 -164 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 7637 -162 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 7335 -159 25 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 7037 -158 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 6745 -155 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 6458 -153 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 6176 -151 24 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 5900 -148 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 5629 -146 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 5364 -143 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 5105 -140 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 4851 -138 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 4604 -135 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 4363 -132 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 4128 -129 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3899 -126 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 3677 -122 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 3461 -119 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 3265 -116 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 3076 -112 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2894 -108 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2718 -105 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 2549 -101 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 2387 -98 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 2231 -94 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 2082 -91 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1940 -87 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1804 -84 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1675 -79 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1552 -76 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1435 -72 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1324 -69 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 1219 -65 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 1120 -62 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 1026 -59 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 939 -55 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 856 -52 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 779 -49 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 103 +2 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 111 +1 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 120 +1 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 130 +2 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 140 +2 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 151 +2 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 163 +3 30 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 175 +3 30 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 187 +3 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 200 +3 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 214 +4 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 228 +3 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 244 +5 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 259 +4 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 276 +5 29 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 293 +5 29 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 311 +5 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 330 +6 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 349 +6 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 369 +6 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 390 +7 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 412 +7 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 435 +8 28 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 458 +8 28 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 483 +9 28 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 508 +10 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 534 +10 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 561 +11 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 589 +11 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 618 +12 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 647 +12 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 678 +13 27 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 710 +14 27 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 742 +13 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 776 +14 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 811 +15 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 847 +16 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 883 +16 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 921 +17 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 960 +18 26 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1000 +19 26 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1042 +20 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1084 +21 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1172 +22 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1265 +24 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1363 +27 25 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1465 +28 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1573 +31 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1686 +33 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1804 +35 24 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1928 +38 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2057 +40 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2192 +43 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2333 +46 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2479 +48 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2632 +51 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2791 +54 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2956 +57 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3127 +60 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3305 +64 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3489 +67 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3693 +70 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 3904 +74 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4122 +78 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4346 +81 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4577 +85 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 4815 +88 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5059 +92 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5310 +95 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 5568 +99 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 5832 +102 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6103 +107 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6380 +110 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 6663 +114 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 6952 +117 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7247 +121 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 7548 +124 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 7854 +127 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8167 +131 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 8484 +134 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 8807 +137 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 15546 -193 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 15363 -194 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 15182 -193 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 15001 -194 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 14821 -194 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 14642 -194 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 14463 -194 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 14285 -195 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 14108 -195 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 13932 -194 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 13756 -195 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 13581 -195 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 13407 -195 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 13234 -195 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 13061 -195 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 12889 -196 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 12718 -196 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 12548 -195 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 12378 -196 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 12210 -196 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 12042 -196 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 11875 -196 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 11709 -196 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 11544 -196 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 11379 -196 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 11216 -196 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 11053 -196 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 10891 -196 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 10730 -196 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 10570 -196 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 10411 -196 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 10253 -196 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 10096 -195 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 9939 -196 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 9784 -195 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 9629 -196 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 9476 -195 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 9323 -195 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 9172 -194 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 9021 -194 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 8871 -194 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 8575 -193 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 8282 -193 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 7994 -192 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 7710 -191 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 7430 -190 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 7154 -190 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 6883 -188 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 6616 -187 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 6353 -186 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 6095 -185 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 5842 -183 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 5594 -181 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 5350 -179 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 5111 -178 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 4877 -176 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 4648 -173 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 4424 -171 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 4205 -169 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 4007 -151 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3815 -148 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 3628 -145 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 3446 -143 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 3270 -140 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 3100 -136 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2935 -133 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2775 -130 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 2621 -127 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 2472 -124 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 2328 -121 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 2190 -117 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 2057 -114 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1929 -110 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 292 -6 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 309 -7 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 328 -6 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 347 -7 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 367 -7 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 388 -7 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 409 -7 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 431 -8 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 454 -8 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 478 -7 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 502 -8 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 527 -8 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 553 -8 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 580 -8 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 607 -8 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 635 -9 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 664 -9 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 694 -8 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 724 -9 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 756 -9 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 788 -9 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 821 -9 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 855 -9 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 890 -9 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 925 -9 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 962 -9 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 999 -9 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1037 -9 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1076 -9 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1116 -9 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1157 -9 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1199 -9 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1242 -8 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1285 -9 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1330 -8 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1375 -9 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1422 -8 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1469 -8 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1518 -7 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1567 -7 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1617 -7 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1721 -6 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1828 -6 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1940 -5 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2056 -4 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2176 -3 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2300 -3 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2429 -1 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2562 0 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2699 +1 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2841 +2 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2988 +4 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3140 +6 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3296 +8 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3457 +9 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3623 +11 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3794 +14 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 3970 +16 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4151 +18 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4353 +36 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4561 +39 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 4774 +42 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 4992 +44 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5216 +47 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5446 +51 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 5681 +54 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 5921 +57 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6167 +60 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6418 +63 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 6674 +66 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 6936 +70 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7203 +73 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 7475 +77 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 14796 -198 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 14626 -197 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 14456 -198 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 14287 -198 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 14119 -198 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 13952 -198 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 13785 -199 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 13619 -199 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 13454 -199 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 13290 -199 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 13126 -200 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 12964 -199 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 12802 -199 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 12640 -200 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 12480 -199 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 12320 -200 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 12161 -200 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 12003 -200 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 11846 -199 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 11689 -200 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 11533 -200 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 11378 -200 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 11224 -200 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 11071 -199 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 10918 -200 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 10766 -200 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 10615 -200 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 10465 -200 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 10316 -199 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 10167 -200 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 10019 -200 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 9873 -199 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 9727 -199 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 9581 -199 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 9437 -199 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 9151 -198 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 8868 -198 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 8589 -197 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 8313 -197 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 8041 -196 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 7772 -195 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 7507 -194 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 7246 -193 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 6989 -192 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 6735 -191 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 6485 -190 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 6239 -188 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 5997 -187 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 5759 -185 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 5525 -184 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 5295 -182 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 5070 -180 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4849 -178 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 4649 -159 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 4455 -156 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 4265 -153 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 4079 -151 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3898 -149 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 3722 -147 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 3551 -144 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 3384 -141 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 3222 -138 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 3064 -136 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2911 -133 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2763 -130 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 2619 -127 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 2480 -124 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 659 -11 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 689 -10 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 719 -11 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 750 -11 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 782 -11 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 815 -11 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 848 -12 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 882 -12 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 917 -12 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 953 -12 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 989 -13 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1027 -12 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1065 -12 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1103 -13 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1143 -12 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1183 -13 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1224 -13 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1266 -13 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1309 -12 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1352 -13 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1396 -13 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1441 -13 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1487 -13 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1534 -12 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1581 -13 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1629 -13 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1678 -13 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1728 -13 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1779 -12 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1830 -13 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1882 -13 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1936 -12 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1990 -12 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2044 -12 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2100 -12 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2214 -11 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2331 -11 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2452 -10 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2576 -10 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2704 -9 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2835 -8 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2970 -7 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3109 -6 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3252 -5 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3398 -4 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3548 -3 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3702 -1 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3860 0 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4022 +2 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4188 +3 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4358 +5 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4533 +7 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4712 +9 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 4912 +28 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5118 +31 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5328 +34 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5542 +36 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 5761 +38 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 5985 +40 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6214 +43 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6447 +46 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 6685 +49 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 6927 +51 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7174 +54 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7426 +57 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 7682 +60 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 7943 +63 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 11142 -166 27 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 10997 -166 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 10853 -165 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 10709 -165 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 10567 -164 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 10425 -163 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 10283 -163 26 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 10143 -162 26 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 10003 -161 26 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 9725 -160 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 9451 -158 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 9179 -157 25 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 8910 -156 25 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 8645 -153 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 8382 -152 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 8123 -150 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 7866 -149 24 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 7613 -147 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 7363 -145 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 7116 -143 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 6872 -142 23 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 6632 -140 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 6395 -138 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 6162 -135 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 5932 -133 22 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 5705 -131 22 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 5482 -129 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 5263 -127 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 5067 -124 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 4875 -122 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 4687 -120 21 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 4503 -118 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 4323 -115 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 4147 -113 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3975 -111 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 3807 -109 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 3644 -105 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 3484 -103 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 3328 -101 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 3176 -98 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 3028 -96 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 2125 +22 27 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2180 +22 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2236 +23 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2292 +23 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2350 +24 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2408 +25 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2466 +25 26 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2526 +26 26 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2586 +27 26 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2708 +28 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2834 +30 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2962 +31 25 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3093 +32 25 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3228 +35 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3365 +36 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3506 +38 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3649 +39 24 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3796 +41 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3946 +43 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4099 +45 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4255 +46 23 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4415 +48 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4578 +50 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4745 +53 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 4915 +55 22 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5088 +57 22 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5265 +59 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5446 +61 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5650 +64 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 5858 +66 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6070 +68 21 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6286 +70 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6506 +73 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 6730 +75 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 6958 +77 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7190 +79 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7427 +83 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 7667 +85 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 7911 +87 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8159 +90 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8411 +92 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.86
MARKET TOTAL 6980 68445 +1426
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED