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 NOV-25 25800 2368 47 18 146 24 1002 -75
C NOV-25 26200 2314 17 17 124 16 1225 -48
P NOV-25 26000 2093 130 16 250 60 596 -86
C NOV-25 26400 1774 5 20 55 5 1118 -27
C NOV-25 26000 1712 61 16 230 56 1188 -69
P NOV-25 25600 1567 15 20 77 10 1149 -49
P JAN-26 18200 1438 1 28 26 23 2080 0
P NOV-25 25400 1357 5 22 41 5 1207 -27
C NOV-25 26600 980 2 23 20 2 759 -12
P NOV-25 26200 879 288 18 364 139 485 -63
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
25 NOV 2025, TUESDAY 26 NOV 2025, WEDNESDAY
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
NOV-25 19500 C 0 0 0 0 0 | 0 0 0 6431 +18 0 0 | 0 0 0 0 0
NOV-25 19600 C 0 0 0 0 0 | 0 0 0 6331 +20 0 0 | 0 0 0 0 0
NOV-25 19700 C 0 0 0 0 0 | 0 0 0 6231 +20 0 0 | 0 0 0 0 0
NOV-25 19800 C 0 0 0 0 0 | 0 0 0 6131 +20 0 0 | 0 0 0 0 0
NOV-25 19900 C 0 0 0 0 0 | 0 0 0 6031 +20 0 0 | 0 0 0 0 0
NOV-25 20000 C 0 0 0 0 0 | 0 0 0 5931 +20 0 0 | 0 0 0 0 0
NOV-25 20200 C 0 0 0 0 0 | 0 0 0 5731 +20 0 0 | 0 0 0 0 0
NOV-25 20400 C 0 0 0 0 0 | 0 0 0 5531 +20 0 0 | 0 0 0 0 0
NOV-25 20600 C 0 0 0 0 0 | 0 0 0 5331 +20 0 0 | 0 0 0 0 0
NOV-25 20800 C 0 0 0 0 0 | 0 0 0 5131 +20 0 0 | 4684 4684 0 2 0
NOV-25 21000 C 0 0 0 0 0 | 0 0 0 4931 +20 0 0 | 0 0 0 0 0
NOV-25 21200 C 0 0 0 0 0 | 0 0 0 4731 +20 0 0 | 0 0 0 0 0
NOV-25 21400 C 0 0 0 0 0 | 0 0 0 4531 +20 0 0 | 0 0 0 0 0
NOV-25 21600 C 0 0 0 0 0 | 0 0 0 4331 +20 0 0 | 0 0 0 0 0
NOV-25 21800 C 0 0 0 0 0 | 0 0 0 4131 +20 0 0 | 0 0 0 0 0
NOV-25 22000 C 0 0 0 0 0 | 0 0 0 3931 +20 0 0 | 0 0 0 0 0
NOV-25 22200 C 0 0 0 0 0 | 0 0 0 3731 +20 0 0 | 0 0 0 0 0
NOV-25 22400 C 0 0 0 0 0 | 0 0 0 3531 +20 0 0 | 0 0 0 0 0
NOV-25 22600 C 0 0 0 0 0 | 0 0 0 3331 +20 0 0 | 0 0 0 0 0
NOV-25 22800 C 0 0 0 0 0 | 0 0 0 3131 +20 0 0 | 3700 3242 0 1 0
NOV-25 23000 C 0 0 0 0 0 | 0 0 0 2931 +20 0 0 | 2716 2530 0 0 0
NOV-25 23200 C 0 0 0 0 0 | 0 0 0 2744 +28 108 0 | 0 0 0 0 0
NOV-25 23400 C 0 0 0 0 0 | 0 0 0 2544 +33 101 0 | 2510 2510 0 1 0
NOV-25 23600 C 0 0 0 0 0 | 0 0 0 2344 +33 94 0 | 1800 1665 0 2 0
NOV-25 23800 C 0 0 0 0 0 | 0 0 0 2144 +28 86 0 | 2160 1690 0 1 0
NOV-25 24000 C 0 0 0 0 0 | 0 0 0 1949 +33 84 0 | 2011 1362 0 6 0
NOV-25 24200 C 0 0 0 0 0 | 0 0 0 1741 +23 69 0 | 2215 1182 0 10 0
NOV-25 24400 C 0 0 0 0 0 | 0 0 0 1541 +23 62 0 | 3030 890 0 22 0
NOV-25 24600 C 0 0 0 0 0 | 0 0 0 1331 +19 0 0 | 2320 697 0 15 0
NOV-25 24800 C 1227 1227 1227 1227 1 | 0 0 0 1131 +17 0 0 | 2130 448 1 27 -1
NOV-25 25000 C 990 990 990 990 2 | 1090 1090 1036 933 +18 31 9 | 2006 318 11 68 -11
NOV-25 25200 C 0 0 0 0 0 | 910 930 720 731 +1 0 33 | 1625 220 33 190 -2
NOV-25 25400 C 529 618 529 618 2 | 738 775 540 533 -12 19 63 | 1538 144 65 297 -11
NOV-25 25600 C 333 510 327 466 86 | 545 565 336 345 -26 19 121 | 1394 90 207 575 -78
NOV-25 25800 C 195 352 195 286 204 | 348 376 160 180 -54 18 457 | 1419 52 661 628 +55
NOV-25 26000 C 104 225 92 129 410 | 195 230 56 61 -69 16 1302 | 1633 27 1712 1188 +105
NOV-25 26200 C 60 124 39 59 482 | 78 111 16 17 -48 17 1832 | 1580 15 2314 1225 +116
NOV-25 26400 C 27 55 17 26 211 | 37 48 5 5 -27 20 1563 | 1015 5 1774 1118 +270
NOV-25 26600 C 12 20 8 8 71 | 17 18 2 2 -12 23 909 | 1373 2 980 759 +79
NOV-25 26800 C 5 9 4 4 33 | 8 8 1 1 -6 26 229 | 1190 1 262 1037 +35
NOV-25 27000 C 3 4 2 3 37 | 3 4 1 1 -2 31 161 | 1118 1 198 1043 +51
NOV-25 27200 C 3 3 2 2 5 | 2 2 1 1 -1 36 117 | 1005 1 122 765 -21
NOV-25 27400 C 2 2 2 2 12 | 2 2 1 1 0 41 54 | 907 1 66 825 -15
NOV-25 27600 C 0 0 0 0 0 | 1 1 1 1 0 46 15 | 815 1 15 631 -9
NOV-25 27800 C 1 1 1 1 4 | 1 1 1 1 0 50 1 | 730 1 5 540 -1
NOV-25 28000 C 2 2 1 1 14 | 1 1 1 1 0 55 58 | 670 1 72 1223 -1
NOV-25 28200 C 1 1 1 1 17 | 1 1 1 1 0 60 27 | 599 1 44 534 -5
NOV-25 28400 C 1 1 1 1 18 | 0 0 0 1 0 64 0 | 542 1 18 595 -16
NOV-25 28600 C 0 0 0 0 0 | 1 1 1 1 0 68 2 | 470 1 2 506 0
NOV-25 28800 C 1 1 1 1 3 | 0 0 0 1 0 73 0 | 419 1 3 426 -3
NOV-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 409 1 0 470 0
NOV-25 29200 C 1 1 1 1 1 | 1 1 1 1 0 81 25 | 342 1 26 1078 0
NOV-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 279 1 0 630 0
NOV-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 305 1 0 210 0
NOV-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 269 1 0 155 0
NOV-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 245 1 0 600 0
NOV-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 200 1 0 74 0
NOV-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 178 1 0 101 0
NOV-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 149 1 0 97 0
NOV-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 135 3 0 83 0
NOV-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 118 0 | 155 1 0 106 0
NOV-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 122 0 | 107 1 0 56 0
NOV-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 125 0 | 93 1 0 66 0
NOV-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 129 0 | 83 1 0 42 0
NOV-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 133 0 | 97 1 0 7 0
NOV-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 137 0 | 71 1 0 30 0
NOV-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 140 0 | 60 1 0 26 0
NOV-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 144 0 | 55 1 0 23 0
NOV-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 147 0 | 18 1 0 50 0
NOV-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 151 0 | 8 1 0 5 0
NOV-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 154 0 | 25 1 0 20 0
TOTAL CALL 1613 | TOTAL CALL 6978 | TOTAL CALL 8591 18189 +537
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 | 1 1 1 1 0 184 89 | 86 1 89 861 +89
NOV-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 181 0 | 90 1 0 174 0
NOV-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 178 0 | 70 1 0 45 0
NOV-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 175 0 | 97 1 0 90 0
NOV-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 172 0 | 66 2 0 32 0
NOV-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 169 0 | 97 1 0 155 0
NOV-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 88 1 0 82 0
NOV-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 88 1 0 62 0
NOV-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 99 1 0 43 0
NOV-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 119 2 0 155 0
NOV-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 163 1 0 342 0
NOV-25 21200 P 0 0 0 0 0 | 1 1 1 1 0 134 1 | 207 1 1 289 0
NOV-25 21400 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 190 3 0 213 0
NOV-25 21600 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 228 1 0 399 0
NOV-25 21800 P 1 1 1 1 1 | 0 0 0 1 0 117 0 | 253 1 1 408 -1
NOV-25 22000 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 246 1 0 820 0
NOV-25 22200 P 0 0 0 0 0 | 1 1 1 1 0 105 4 | 355 1 4 1020 0
NOV-25 22400 P 0 0 0 0 0 | 1 1 1 1 0 100 13 | 270 1 13 312 0
NOV-25 22600 P 1 1 1 1 1 | 1 1 1 1 0 94 59 | 304 1 60 1152 -1
NOV-25 22800 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 413 1 0 285 0
NOV-25 23000 P 0 0 0 0 0 | 1 1 1 1 0 83 63 | 313 1 63 1103 -17
NOV-25 23200 P 2 2 2 2 1 | 0 0 0 1 0 78 0 | 413 1 1 668 0
NOV-25 23400 P 0 0 0 0 0 | 1 1 1 1 0 72 12 | 333 1 12 531 -1
NOV-25 23600 P 2 3 2 3 5 | 2 2 1 1 0 67 6 | 422 1 11 338 -3
NOV-25 23800 P 2 2 2 2 3 | 1 1 1 1 0 61 43 | 426 1 46 600 +1
NOV-25 24000 P 3 3 3 3 4 | 1 2 1 1 0 56 79 | 649 1 83 1147 -31
NOV-25 24200 P 2 3 2 3 17 | 1 2 1 1 0 50 38 | 520 1 55 873 +2
NOV-25 24400 P 3 3 2 3 37 | 2 2 1 1 0 45 57 | 719 1 94 752 +3
NOV-25 24600 P 3 5 3 5 96 | 3 3 1 1 -1 39 66 | 800 1 162 843 +70
NOV-25 24800 P 5 7 4 4 43 | 3 3 1 1 -2 34 54 | 870 1 97 2262 -35
NOV-25 25000 P 9 11 5 5 156 | 4 4 1 1 -6 28 110 | 921 1 266 884 -13
NOV-25 25200 P 16 20 9 9 160 | 6 6 2 2 -14 25 239 | 1125 2 399 751 +8
NOV-25 25400 P 33 41 15 24 586 | 11 11 5 5 -27 22 771 | 1100 5 1357 1207 +292
NOV-25 25600 P 64 77 28 34 494 | 21 22 10 15 -49 20 1073 | 1093 10 1567 1149 +319
NOV-25 25800 P 135 146 55 70 451 | 57 57 24 47 -75 18 1917 | 1210 24 2368 1002 +173
NOV-25 26000 P 244 250 113 143 297 | 105 150 60 130 -86 16 1796 | 1335 60 2093 596 -146
NOV-25 26200 P 273 364 205 265 130 | 191 293 139 288 -63 18 749 | 1281 95 879 485 +145
NOV-25 26400 P 600 600 600 600 1 | 303 464 274 473 -49 19 101 | 1400 127 102 555 +8
NOV-25 26600 P 0 0 0 0 0 | 540 590 500 672 -29 24 9 | 1370 175 9 158 +2
NOV-25 26800 P 0 0 0 0 0 | 695 695 680 872 -23 30 2 | 1575 238 2 294 0
NOV-25 27000 P 0 0 0 0 0 | 932 1050 932 1075 -25 40 2 | 2750 313 2 115 -1
NOV-25 27200 P 0 0 0 0 0 | 1248 1248 1248 1269 -28 0 1 | 1667 408 1 37 0
NOV-25 27400 P 0 0 0 0 0 | 0 0 0 1469 -20 0 0 | 2050 532 0 22 -1
NOV-25 27600 P 0 0 0 0 0 | 0 0 0 1669 -20 0 0 | 2183 694 0 32 0
NOV-25 27800 P 0 0 0 0 0 | 0 0 0 1869 -20 0 0 | 2424 823 0 22 0
NOV-25 28000 P 0 0 0 0 0 | 0 0 0 2069 -20 0 0 | 3210 1252 0 10 0
NOV-25 28200 P 0 0 0 0 0 | 0 0 0 2269 -20 0 0 | 2120 1800 0 2 0
NOV-25 28400 P 0 0 0 0 0 | 0 0 0 2469 -20 0 0 | 1890 1628 0 0 0
NOV-25 28600 P 0 0 0 0 0 | 0 0 0 2669 -20 0 0 | 2022 1920 0 3 0
NOV-25 28800 P 0 0 0 0 0 | 0 0 0 2869 -20 0 0 | 2895 2700 0 2 0
NOV-25 29000 P 0 0 0 0 0 | 0 0 0 3069 -20 0 0 | 3020 2560 0 1 0
NOV-25 29200 P 0 0 0 0 0 | 0 0 0 3269 -20 0 0 | 2160 2110 0 3 0
NOV-25 29400 P 0 0 0 0 0 | 0 0 0 3469 -20 0 0 | 0 0 0 0 0
NOV-25 29600 P 0 0 0 0 0 | 0 0 0 3669 -20 0 0 | 0 0 0 0 0
NOV-25 29800 P 0 0 0 0 0 | 0 0 0 3869 -20 0 0 | 0 0 0 0 0
NOV-25 30000 P 0 0 0 0 0 | 0 0 0 4069 -20 0 0 | 0 0 0 0 0
NOV-25 30200 P 0 0 0 0 0 | 0 0 0 4269 -20 0 0 | 0 0 0 0 0
NOV-25 30400 P 0 0 0 0 0 | 0 0 0 4469 -20 0 0 | 0 0 0 0 0
NOV-25 30600 P 0 0 0 0 0 | 0 0 0 4669 -20 0 0 | 0 0 0 0 0
NOV-25 30800 P 0 0 0 0 0 | 0 0 0 4869 -20 0 0 | 0 0 0 0 0
NOV-25 31000 P 0 0 0 0 0 | 0 0 0 5069 -20 0 0 | 0 0 0 0 0
NOV-25 31200 P 0 0 0 0 0 | 0 0 0 5269 -20 0 0 | 0 0 0 0 0
NOV-25 31400 P 0 0 0 0 0 | 0 0 0 5469 -20 0 0 | 0 0 0 0 0
NOV-25 31600 P 0 0 0 0 0 | 0 0 0 5669 -20 0 0 | 0 0 0 0 0
NOV-25 31800 P 0 0 0 0 0 | 0 0 0 5869 -20 0 0 | 0 0 0 0 0
NOV-25 32000 P 0 0 0 0 0 | 0 0 0 6069 -20 0 0 | 0 0 0 0 0
NOV-25 32200 P 0 0 0 0 0 | 0 0 0 6269 -20 0 0 | 0 0 0 0 0
NOV-25 32400 P 0 0 0 0 0 | 0 0 0 6469 -20 0 0 | 0 0 0 0 0
NOV-25 32600 P 0 0 0 0 0 | 0 0 0 6669 -20 0 0 | 0 0 0 0 0
NOV-25 32800 P 0 0 0 0 0 | 0 0 0 6869 -20 0 0 | 0 0 0 0 0
NOV-25 33000 P 0 0 0 0 0 | 0 0 0 7069 -20 0 0 | 0 0 0 0 0
TOTAL PUT 2483 | TOTAL PUT 7354 | TOTAL PUT 9837 23386 +862
| MONTH PUT/CALL RATIO 1.14
| MONTH TOTAL 18428 41575 +1399
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 15901 +7 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15801 +7 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15701 +7 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15601 +7 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15501 +7 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 15401 +7 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 15301 +7 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 15201 +7 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 15101 +7 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 15001 +7 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14901 +7 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14801 +7 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14701 +7 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14601 +7 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 14501 +7 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 14401 +7 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 14301 +7 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 14101 +7 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13901 +7 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13701 +7 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13501 +7 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13301 +7 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 13101 +7 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12901 +7 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12701 +7 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12501 +7 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12301 +7 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 12101 +7 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11901 +7 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11701 +7 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11501 +7 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 11301 +7 0 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 11101 +7 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10901 +7 0 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10801 +7 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10701 +7 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10601 +7 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10501 +7 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10401 +7 0 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 10301 +7 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 10201 +7 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 10101 +7 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 10001 +7 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9901 +7 0 0 | 10350 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9801 +7 0 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9701 +7 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9601 +7 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9501 +7 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9401 +7 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 9301 +7 0 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 9201 +7 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 9101 +7 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 9001 +7 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8901 +7 0 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8801 +7 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8701 +7 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8601 +7 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8501 +7 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8401 +7 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 8301 +7 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 8201 +7 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 8101 +7 0 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 8001 +7 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7901 +7 0 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7801 +7 0 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7701 +7 0 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7601 +7 0 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7501 +7 0 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7401 +7 0 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 7301 +7 0 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 7201 +7 0 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 7101 +7 0 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 7001 +7 0 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6901 +7 0 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6801 +7 0 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6701 +7 0 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6601 +7 0 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6501 +7 0 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6401 +7 0 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 6301 +6 0 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 6201 +6 0 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 6101 +6 0 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 6002 +7 29 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5902 +7 28 0 | 5400 822 0 340 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5702 +7 27 0 | 6540 2160 0 1 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5502 +6 26 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 5302 +6 25 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 5103 +6 26 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4903 +6 25 0 | 5736 1400 0 301 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4704 +6 25 0 | 6301 566 0 11 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4505 +5 25 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 4306 +5 24 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 4108 +5 24 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3910 +4 24 0 | 4765 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3712 +3 23 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3515 +2 23 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3319 +1 23 0 | 2135 1030 0 31 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 3124 0 22 0 | 3273 1830 0 3 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2930 -1 22 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2738 -2 22 0 | 4343 722 0 126 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2547 -17 21 0 | 1770 1195 0 306 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2359 -16 21 0 | 2746 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2173 -13 21 0 | 2563 1201 0 214 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1991 -14 20 0 | 3400 480 0 65 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1812 -13 20 0 | 2376 559 0 3 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1638 -11 20 0 | 2160 1091 0 282 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1469 -11 19 0 | 1940 1940 0 1 0
DEC-25 24800 C 1288 1288 1288 1288 1 | 0 0 0 1306 -9 19 0 | 1308 499 1 9 +1
DEC-25 25000 C 0 0 0 0 0 | 1300 1300 1140 1146 -13 19 2 | 2780 508 2 121 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 997 -13 18 0 | 2081 360 0 102 0
DEC-25 25400 C 901 901 901 901 4 | 930 930 926 859 -16 18 4 | 1987 409 8 219 +8
DEC-25 25600 C 0 0 0 0 0 | 845 845 714 716 -37 17 171 | 1545 356 171 235 +162
DEC-25 25800 C 628 727 613 625 32 | 730 730 616 612 -28 17 13 | 1594 340 45 316 -1
DEC-25 26000 C 526 650 526 580 34 | 633 636 503 510 -32 17 41 | 1641 245 75 477 +9
DEC-25 26200 C 439 520 439 500 18 | 537 546 415 417 -36 17 66 | 1470 228 84 543 +9
DEC-25 26400 C 373 460 367 395 29 | 460 460 346 342 -38 17 38 | 1341 99 67 306 +14
DEC-25 26600 C 355 355 314 336 25 | 376 376 277 282 -35 17 48 | 1562 152 73 262 -12
DEC-25 26800 C 280 316 251 263 40 | 304 318 228 232 -32 17 37 | 1403 123 77 168 -23
DEC-25 27000 C 200 265 200 218 59 | 252 256 188 189 -29 18 89 | 1385 100 148 731 -4
DEC-25 27200 C 198 210 177 197 31 | 209 217 149 154 -25 18 52 | 1278 89 83 332 +20
DEC-25 27400 C 139 183 139 141 53 | 173 177 130 124 -22 18 46 | 1179 74 99 459 +11
DEC-25 27600 C 112 150 112 120 12 | 140 142 97 100 -21 18 84 | 1065 56 96 779 +17
DEC-25 27800 C 105 121 94 99 32 | 119 120 81 82 -17 18 74 | 985 49 106 313 +24
DEC-25 28000 C 87 101 81 81 14 | 96 100 67 67 -14 19 92 | 924 43 106 884 +8
DEC-25 28200 C 72 72 65 65 16 | 82 82 55 54 -12 19 58 | 1021 34 74 455 +13
DEC-25 28400 C 67 67 65 65 2 | 67 67 45 43 -10 19 14 | 785 30 16 330 +6
DEC-25 28600 C 51 51 51 51 1 | 53 53 41 34 -8 19 8 | 942 28 9 206 +8
DEC-25 28800 C 0 0 0 0 0 | 44 44 32 26 -7 19 35 | 646 23 35 491 -10
DEC-25 29000 C 38 40 36 36 18 | 39 40 28 21 -5 20 36 | 644 20 54 546 +24
DEC-25 29200 C 28 28 28 28 4 | 34 34 23 16 -5 20 33 | 553 22 37 533 +13
DEC-25 29400 C 24 24 24 24 1 | 22 22 20 13 -3 20 4 | 508 16 5 120 -2
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 10 -3 20 0 | 468 17 0 157 0
DEC-25 29800 C 21 21 20 20 2 | 21 21 17 8 -2 20 5 | 470 14 7 338 +1
DEC-25 30000 C 17 18 17 18 16 | 18 18 14 6 -2 20 4 | 625 10 20 580 -17
DEC-25 30200 C 0 0 0 0 1 | 14 14 14 5 -1 21 3 | 362 9 4 332 -1
DEC-25 30400 C 13 13 13 13 2 | 11 11 11 4 -1 21 2 | 336 11 4 193 0
DEC-25 30600 C 11 11 11 11 1 | 12 12 8 3 -1 21 9 | 301 8 10 226 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 2 -1 21 0 | 568 6 0 197 0
DEC-25 31000 C 9 9 9 9 1 | 9 9 8 1 -1 20 3 | 263 7 4 178 0
DEC-25 31200 C 0 0 0 0 0 | 8 8 6 1 0 21 8 | 359 6 8 177 +3
DEC-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 201 7 0 80 0
DEC-25 31600 C 6 6 6 6 1 | 7 7 5 1 0 22 5 | 413 5 6 155 +1
DEC-25 31800 C 5 5 5 5 2 | 5 5 5 1 0 22 3 | 100 5 5 63 +5
DEC-25 32000 C 5 5 5 5 1 | 0 0 0 1 0 23 0 | 393 4 1 95 +1
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 179 3 0 62 0
DEC-25 32400 C 0 0 0 0 0 | 3 3 3 1 0 24 1 | 354 3 1 273 -1
DEC-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 68 3 0 35 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 350 3 0 249 0
DEC-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 55 3 0 58 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 288 3 0 73 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 220 5 0 223 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 305 2 0 208 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 91 1 0 18 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 137 1 0 56 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 150 4 0 35 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 22 1 0 251 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 133 1 0 246 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 26 2 0 82 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 30 3 0 256 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 160 1 0 327 0
TOTAL CALL 453 | TOTAL CALL 1088 | TOTAL CALL 1541 17918 +287
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 98 0 | 80 1 0 52 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 7 7 0 1 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 5 5 0 3 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 8 5 0 33 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 96 5 0 29 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 380 2 0 13 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 170 5 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 190 5 0 57 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 166 16 0 31 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 180 18 0 7 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 213 22 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 230 3 0 2 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 193 3 0 20 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 170 3 0 6 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 137 4 0 26 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 145 4 0 33 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 401 2 0 62 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 240 2 0 302 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 272 2 0 25 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 115 2 0 84 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 12 3 0 50 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 283 3 0 81 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 480 3 0 333 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 16 3 0 3 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 389 22 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 391 6 0 6 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 733 10 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 550 7 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 654 47 0 19 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 574 6 0 2 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 360 7 0 23 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 746 4 0 36 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 1360 3 0 52 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 137 4 0 98 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 357 4 0 21 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 751 4 0 41 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 897 4 0 26 0
DEC-25 16500 P 0 0 0 0 0 | 4 4 4 1 0 48 1 | 825 4 1 91 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 568 4 0 521 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 181 4 0 24 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 562 4 0 249 0
DEC-25 16900 P 5 5 5 5 1 | 0 0 0 1 0 46 0 | 585 5 1 22 +1
DEC-25 17000 P 5 5 5 5 5 | 0 0 0 1 0 45 0 | 1592 4 5 988 +5
DEC-25 17100 P 5 5 5 5 1 | 0 0 0 1 0 44 0 | 141 5 1 31 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 58 8 0 20 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1072 8 0 26 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 616 9 0 440 0
DEC-25 17500 P 0 0 0 0 0 | 4 4 4 1 0 42 4 | 279 4 4 13 +1
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1048 4 0 202 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 126 8 0 7 0
DEC-25 17800 P 0 0 0 0 0 | 6 6 6 1 0 40 1 | 1010 6 1 702 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1246 7 0 25 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1260 6 0 591 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1253 14 0 16 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1298 17 0 56 0
DEC-25 18300 P 8 8 8 8 1 | 7 7 7 1 0 38 1 | 1367 7 2 11 +1
DEC-25 18400 P 0 0 0 0 0 | 7 7 7 1 0 37 7 | 1457 7 7 853 +7
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1517 11 0 61 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1558 8 0 49 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1546 8 0 17 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1599 9 0 174 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1617 13 0 23 0
DEC-25 19000 P 12 12 10 10 6 | 8 9 8 1 0 34 7 | 1700 8 13 406 +7
DEC-25 19100 P 0 0 0 0 0 | 10 10 10 1 0 33 7 | 1620 10 7 67 0
DEC-25 19200 P 0 0 0 0 0 | 9 10 9 1 0 33 3 | 1621 9 3 80 +1
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1567 9 0 102 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1721 11 0 331 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1930 11 0 76 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1787 11 0 769 0
DEC-25 19700 P 14 14 14 14 1 | 12 12 12 1 0 30 3 | 1790 12 4 55 +3
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 2150 13 0 79 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1727 19 0 63 0
DEC-25 20000 P 17 17 17 17 2 | 0 0 0 1 0 28 0 | 3388 13 2 784 -2
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1390 16 0 53 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 3403 15 0 409 0
DEC-25 20600 P 0 0 0 0 0 | 16 16 14 1 -1 25 6 | 2320 14 6 92 -4
DEC-25 20800 P 22 22 20 20 2 | 18 18 18 1 -2 24 1 | 2607 18 3 515 -1
DEC-25 21000 P 21 21 21 21 1 | 19 19 18 2 -2 25 23 | 2743 16 24 290 -22
DEC-25 21200 P 0 0 0 0 0 | 21 21 17 3 -2 25 8 | 4120 17 8 418 0
DEC-25 21400 P 0 0 0 0 0 | 21 21 19 4 -2 25 3 | 3034 19 3 637 0
DEC-25 21600 P 28 28 28 28 1 | 22 22 20 6 -2 25 31 | 2300 20 32 631 -11
DEC-25 21800 P 0 0 0 0 0 | 24 24 23 7 -3 24 4 | 2580 23 4 710 0
DEC-25 22000 P 32 32 29 29 6 | 23 25 23 9 -3 24 25 | 3393 23 31 1345 -4
DEC-25 22200 P 0 0 0 0 0 | 28 28 27 11 -4 23 17 | 1830 27 17 307 -1
DEC-25 22400 P 0 0 0 0 0 | 30 31 28 15 -4 23 19 | 3400 28 19 740 -1
DEC-25 22600 P 0 0 0 0 0 | 31 34 31 19 -5 23 30 | 1922 31 30 248 -2
DEC-25 22800 P 45 45 45 45 2 | 38 38 34 24 -6 23 224 | 2140 34 226 738 -171
DEC-25 23000 P 48 55 47 51 10 | 45 45 39 30 -8 22 38 | 3160 38 48 644 -11
DEC-25 23200 P 0 0 0 0 0 | 49 49 43 38 -9 22 208 | 1730 43 208 838 +170
DEC-25 23400 P 70 70 62 62 4 | 54 54 51 47 -12 21 26 | 3988 48 30 351 +3
DEC-25 23600 P 73 79 73 79 8 | 56 66 56 60 -13 21 28 | 1580 54 36 795 +15
DEC-25 23800 P 96 96 95 95 4 | 70 78 66 74 -15 21 34 | 1780 62 38 900 +18
DEC-25 24000 P 98 114 96 113 22 | 84 92 78 91 -17 20 206 | 3462 68 228 1178 +119
DEC-25 24200 P 132 132 111 130 15 | 100 110 92 108 -21 20 107 | 2300 75 122 161 +32
DEC-25 24400 P 161 161 129 159 35 | 123 134 113 133 -22 19 72 | 2129 90 107 1025 +31
DEC-25 24600 P 172 183 162 183 26 | 144 158 136 163 -23 19 90 | 1125 98 116 305 +64
DEC-25 24800 P 231 231 188 218 112 | 172 194 161 199 -25 19 182 | 1330 115 294 229 +29
DEC-25 25000 P 272 279 226 261 61 | 215 240 195 242 -27 18 184 | 4680 129 245 783 +24
DEC-25 25200 P 335 335 269 300 38 | 259 291 244 292 -29 18 50 | 1472 154 88 494 +2
DEC-25 25400 P 396 402 328 377 6 | 310 355 300 350 -32 18 83 | 1337 185 89 178 +3
DEC-25 25600 P 470 476 389 406 48 | 369 430 353 419 -39 17 190 | 1487 220 238 260 +88
DEC-25 25800 P 485 535 462 485 7 | 454 510 428 499 -47 17 60 | 1197 255 67 698 +11
DEC-25 26000 P 618 629 565 625 16 | 541 613 523 597 -49 17 87 | 6445 299 103 391 +30
DEC-25 26200 P 774 798 673 700 10 | 639 655 613 719 -40 17 10 | 1288 348 20 251 -2
DEC-25 26400 P 0 0 0 0 0 | 736 802 725 840 -44 17 12 | 1900 419 12 290 +5
DEC-25 26600 P 905 905 905 905 1 | 870 993 870 978 -39 17 12 | 1525 497 13 59 -7
DEC-25 26800 P 0 0 0 0 0 | 1004 1004 1004 1124 -39 17 3 | 1582 570 3 87 -3
DEC-25 27000 P 1200 1200 1187 1190 6 | 1150 1234 1126 1281 -36 17 52 | 4530 663 58 110 +58
DEC-25 27200 P 0 0 0 0 0 | 1309 1310 1290 1457 -28 18 4 | 2030 760 4 18 +2
DEC-25 27400 P 1585 1585 1580 1580 2 | 0 0 0 1627 -26 18 0 | 1725 858 2 13 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 1802 -25 18 0 | 1970 1550 0 3 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 1981 -26 18 0 | 2300 1320 0 11 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2165 -25 19 0 | 8580 1270 0 13 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2351 -26 19 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2540 -26 19 0 | 2404 1994 0 4 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 2732 -15 19 0 | 2519 2519 0 2 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 2925 -13 19 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3119 -13 19 0 | 4900 4900 0 1 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3315 -11 20 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3511 -11 20 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 3709 -9 20 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 3907 -9 20 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4105 -9 20 0 | 10410 2880 0 2 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4304 -8 21 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4503 -8 21 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 4702 -8 21 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 4901 -8 21 0 | 0 0 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5101 -7 21 0 | 3750 3750 0 1 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5300 -8 21 0 | 11500 11200 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 5500 -7 21 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 5700 -7 22 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 5900 -7 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6100 -7 23 0 | 12000 10000 0 0 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6299 -7 0 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6499 -7 0 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 6699 -7 0 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 6899 -7 0 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 7099 -7 0 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7299 -7 0 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 7699 -7 0 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8099 -7 0 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 8499 -7 0 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 8899 -7 0 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9299 -7 0 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 9699 -7 0 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10099 -7 0 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 10499 -7 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 10899 -7 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11299 -7 0 0 | 17470 17400 0 0 0
TOTAL PUT 460 | TOTAL PUT 2163 | TOTAL PUT 2623 26890 +488
| MONTH PUT/CALL RATIO 1.70
| MONTH TOTAL 4164 44808 +775
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 13000 C 0 0 0 0 0 | 0 0 0 12975 -13 0 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 12875 -13 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 12775 -13 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 12675 -13 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 12575 -13 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 12475 -13 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 12375 -13 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 12275 -13 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 12175 -13 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 12075 -13 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 11975 -13 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 11875 -13 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 11775 -13 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 11675 -13 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 11575 -13 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 11475 -13 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 11375 -13 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 11275 -13 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 11175 -13 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 11075 -13 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 10975 -13 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 10875 -13 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 10775 -13 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 10675 -13 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 10575 -13 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 10475 -13 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 10375 -13 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 10275 -13 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 10175 -13 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 10075 -13 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 9975 -13 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 9875 -13 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 9775 -13 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 9675 -13 0 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 9575 -13 0 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 9475 -13 0 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 9375 -13 0 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 9275 -13 0 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 9175 -13 0 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 9075 -13 0 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 8975 -13 0 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 8875 -13 0 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 8775 -14 0 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 8675 -14 0 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 8575 -14 0 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 8476 -13 31 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 8376 -13 30 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 8276 -13 30 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 8176 -13 30 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 8076 -13 29 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 7976 -13 29 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 7876 -14 28 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 7776 -14 28 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 7676 -14 27 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 7577 -13 29 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 7477 -13 28 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 7377 -14 28 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 7277 -14 28 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 7177 -14 27 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 7078 -13 28 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 6978 -14 27 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 6878 -14 27 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 6779 -14 27 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 6679 -14 27 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 6579 -15 27 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 6480 -14 27 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 6380 -15 26 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 6281 -15 26 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 6181 -15 26 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 6082 -15 26 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 5983 -15 26 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5785 -15 26 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5587 -15 26 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 5389 -16 25 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 5192 -17 25 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 4995 -18 25 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4799 -18 24 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4604 -19 24 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 4409 -20 24 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 4216 -20 24 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 4023 -22 23 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3832 -22 23 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3642 -24 23 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3454 -25 23 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 3268 -26 22 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 3084 -27 22 0 | 0 0 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 2902 -28 22 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2723 -30 22 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2547 -31 21 0 | 2610 2110 0 1 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 2374 -33 21 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 2205 -34 21 0 | 0 0 0 0 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 2039 -36 21 0 | 0 0 0 1 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1879 -36 20 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1723 -38 20 0 | 2314 2314 0 1 0
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 1572 -39 20 0 | 0 0 0 0 0
JAN-26 25000 C 0 0 0 0 0 | 0 0 0 1424 -11 19 0 | 1530 1530 0 3 0
JAN-26 25200 C 0 0 0 0 0 | 0 0 0 1286 -12 19 0 | 0 0 0 0 0
JAN-26 25400 C 1308 1308 1308 1308 1 | 0 0 0 1156 -13 19 1 | 2245 830 2 22 +1
JAN-26 25600 C 0 0 0 0 0 | 0 0 0 1017 -37 18 1 | 2300 789 1 13 -1
JAN-26 25800 C 0 0 0 0 0 | 0 0 0 906 -35 18 1 | 1072 644 1 19 0
JAN-26 26000 C 0 0 0 0 0 | 0 0 0 799 -39 18 0 | 1430 585 0 53 0
JAN-26 26200 C 0 0 0 0 0 | 0 0 0 708 -36 18 0 | 1616 549 0 53 0
JAN-26 26400 C 0 0 0 0 0 | 753 753 697 623 -36 18 8 | 1440 574 8 21 0
JAN-26 26600 C 0 0 0 0 0 | 586 591 580 547 -36 18 3 | 1290 398 3 28 +3
JAN-26 26800 C 0 0 0 0 0 | 0 0 0 482 -34 18 0 | 1620 371 0 49 0
JAN-26 27000 C 0 0 0 0 0 | 450 450 450 425 -31 18 1 | 1637 306 1 109 +1
JAN-26 27200 C 0 0 0 0 0 | 432 432 400 374 -29 19 4 | 1491 268 4 66 0
JAN-26 27400 C 0 0 0 0 0 | 340 340 329 330 -25 19 6 | 845 240 6 78 +1
JAN-26 27600 C 0 0 0 0 0 | 330 330 303 287 -25 19 3 | 786 177 3 80 0
JAN-26 27800 C 0 0 0 0 0 | 265 265 265 251 -23 19 1 | 712 170 1 92 0
JAN-26 28000 C 235 235 235 235 1 | 260 260 232 219 -23 19 60 | 923 151 61 559 +56
JAN-26 28200 C 222 222 222 222 1 | 214 214 214 191 -21 19 1 | 1033 137 2 194 +1
JAN-26 28400 C 207 207 207 207 1 | 181 181 178 166 -22 19 2 | 963 109 3 145 +2
JAN-26 28600 C 181 181 181 181 1 | 184 184 184 144 -21 20 4 | 466 110 5 214 0
JAN-26 28800 C 0 0 0 0 0 | 161 161 140 125 -20 20 64 | 629 97 64 1060 +63
JAN-26 29000 C 0 0 0 0 0 | 138 146 109 109 -18 20 39 | 638 87 39 1349 0
JAN-26 29200 C 0 0 0 0 0 | 108 108 96 95 -15 20 26 | 635 62 26 103 +19
JAN-26 29400 C 101 101 101 101 5 | 98 98 88 83 -12 20 2 | 401 68 7 63 +6
JAN-26 29600 C 0 0 0 0 0 | 100 100 75 73 -9 20 5 | 462 63 5 68 +3
JAN-26 29800 C 0 0 0 0 0 | 83 85 65 64 -7 21 9 | 418 48 9 58 +9
JAN-26 30000 C 0 0 0 0 0 | 65 65 56 55 -6 21 9 | 554 45 9 78 +7
JAN-26 30200 C 0 0 0 0 0 | 68 68 53 48 -5 21 5 | 518 40 5 53 -1
JAN-26 30400 C 0 0 0 0 0 | 50 50 48 41 -5 21 9 | 480 36 9 100 +5
JAN-26 30600 C 0 0 0 0 0 | 51 51 41 35 -4 21 7 | 350 40 7 48 +5
JAN-26 30800 C 0 0 0 0 0 | 0 0 0 30 -4 21 0 | 199 27 0 130 0
JAN-26 31000 C 0 0 0 0 0 | 42 42 34 25 -3 21 6 | 381 29 6 86 0
JAN-26 31200 C 0 0 0 0 0 | 0 0 0 22 -2 21 0 | 281 32 0 38 0
JAN-26 31400 C 36 36 36 36 3 | 32 32 27 19 -2 21 7 | 150 24 10 16 -5
JAN-26 31600 C 0 0 0 0 0 | 30 30 30 16 -2 22 1 | 138 21 1 13 -1
JAN-26 31800 C 0 0 0 0 0 | 27 27 20 14 -1 22 5 | 108 19 5 14 +3
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 12 -1 22 0 | 218 39 0 7 0
JAN-26 32200 C 0 0 0 0 0 | 0 0 0 10 -1 22 0 | 204 18 0 16 0
JAN-26 32400 C 0 0 0 0 0 | 21 21 21 9 -1 22 2 | 219 19 2 8 -2
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 8 0 22 0 | 147 13 0 7 0
JAN-26 32800 C 0 0 0 0 0 | 16 16 14 7 0 22 7 | 123 13 7 14 -5
JAN-26 33000 C 0 0 0 0 0 | 14 14 11 6 0 23 3 | 124 11 3 128 +3
TOTAL CALL 13 | TOTAL CALL 302 | TOTAL CALL 315 5258 +173
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 13000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 8 8 0 20 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 5 5 0 3 0
JAN-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 13 12 0 7 0
JAN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 13 10 0 8 0
JAN-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 14 14 0 3 0
JAN-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 21 21 0 1 0
JAN-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 24 23 0 2 0
JAN-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 16 16 0 25 0
JAN-26 17300 P 0 0 0 0 0 | 18 18 18 1 0 32 7 | 18 18 7 7 +7
JAN-26 17400 P 0 0 0 0 0 | 19 19 19 1 0 31 7 | 19 19 7 7 +7
JAN-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 24 24 0 1 0
JAN-26 17600 P 0 0 0 0 0 | 20 20 20 1 0 30 7 | 20 20 7 7 +7
JAN-26 17700 P 0 0 0 0 0 | 20 20 20 1 0 30 7 | 22 20 7 17 +7
JAN-26 17800 P 0 0 0 0 0 | 21 21 21 1 0 30 7 | 21 21 7 7 +7
JAN-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 29 21 0 7 0
JAN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 38 20 0 9 0
JAN-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-26 18200 P 0 0 0 0 0 | 23 26 23 1 0 28 1438 | 26 23 1438 2080 +89
JAN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 25 19 0 0 0
JAN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 38 38 0 4 0
JAN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 44 22 0 4 0
JAN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 46 32 0 11 0
JAN-26 19200 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 36 23 0 1 0
JAN-26 19300 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
JAN-26 19400 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 38 31 0 2 0
JAN-26 19500 P 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 51 35 0 0 0
JAN-26 19600 P 0 0 0 0 0 | 0 0 0 4 -2 26 0 | 46 31 0 2 0
JAN-26 19700 P 0 0 0 0 0 | 0 0 0 5 -2 26 0 | 54 16 0 8 0
JAN-26 19800 P 0 0 0 0 0 | 34 34 34 6 -2 26 10 | 37 26 10 10 -8
JAN-26 19900 P 0 0 0 0 0 | 0 0 0 7 -2 26 0 | 52 43 0 9 0
JAN-26 20000 P 0 0 0 0 0 | 0 0 0 8 -2 26 0 | 93 29 0 59 0
JAN-26 20200 P 0 0 0 0 0 | 0 0 0 10 -2 26 0 | 88 35 0 11 0
JAN-26 20400 P 0 0 0 0 0 | 0 0 0 12 -2 26 0 | 183 39 0 7 0
JAN-26 20600 P 0 0 0 0 0 | 0 0 0 14 -3 25 0 | 145 47 0 8 0
JAN-26 20800 P 0 0 0 0 0 | 41 41 41 17 -4 25 3 | 250 10 3 46 +3
JAN-26 21000 P 0 0 0 0 0 | 44 44 44 21 -4 25 2 | 150 40 2 41 +2
JAN-26 21200 P 0 0 0 0 0 | 48 50 47 25 -5 25 13 | 99 42 13 90 +7
JAN-26 21400 P 0 0 0 0 0 | 51 51 51 30 -6 24 2 | 158 46 2 21 0
JAN-26 21600 P 0 0 0 0 0 | 59 59 59 35 -7 24 2 | 109 49 2 32 0
JAN-26 21800 P 0 0 0 0 0 | 60 62 60 42 -8 24 3 | 230 55 3 50 0
JAN-26 22000 P 0 0 0 0 0 | 66 68 66 50 -8 24 5 | 304 58 5 75 0
JAN-26 22200 P 0 0 0 0 0 | 72 74 70 59 -9 23 46 | 311 61 46 55 +23
JAN-26 22400 P 0 0 0 0 0 | 84 84 80 69 -11 23 24 | 157 70 24 42 +20
JAN-26 22600 P 0 0 0 0 0 | 93 94 89 82 -12 23 10 | 363 74 10 34 +2
JAN-26 22800 P 111 111 111 111 5 | 99 103 97 96 -13 23 23 | 374 80 28 67 +27
JAN-26 23000 P 0 0 0 0 0 | 109 118 109 112 -15 22 11 | 425 89 11 31 +1
JAN-26 23200 P 0 0 0 0 0 | 0 0 0 129 -18 22 100 | 427 108 100 201 +99
JAN-26 23400 P 0 0 0 0 0 | 140 149 140 146 -19 22 8 | 596 106 8 49 0
JAN-26 23600 P 0 0 0 0 0 | 168 169 161 167 -19 21 7 | 646 120 7 68 +2
JAN-26 23800 P 194 197 194 195 14 | 181 181 181 193 -19 21 3 | 700 134 17 148 +16
JAN-26 24000 P 0 0 0 0 0 | 207 218 201 223 -20 21 9 | 762 152 9 262 +6
JAN-26 24200 P 0 0 0 0 0 | 248 248 248 256 -22 20 1 | 571 175 1 159 0
JAN-26 24400 P 0 0 0 0 0 | 272 272 272 295 -23 20 10 | 900 212 10 713 +10
JAN-26 24600 P 0 0 0 0 0 | 0 0 0 337 -25 20 0 | 631 203 0 609 0
JAN-26 24800 P 0 0 0 0 0 | 335 360 335 385 -25 19 10 | 907 256 10 215 +9
JAN-26 25000 P 0 0 0 0 0 | 400 414 400 438 -27 19 9 | 896 270 9 184 +1
JAN-26 25200 P 0 0 0 0 0 | 0 0 0 497 -28 19 0 | 844 302 0 32 0
JAN-26 25400 P 0 0 0 0 0 | 0 0 0 563 -29 19 0 | 1045 590 0 39 0
JAN-26 25600 P 0 0 0 0 0 | 617 629 614 642 -29 18 6 | 1430 605 6 90 +6
JAN-26 25800 P 0 0 0 0 0 | 0 0 0 729 -31 18 1 | 1149 719 1 55 +1
JAN-26 26000 P 0 0 0 0 0 | 0 0 0 827 -30 18 0 | 1277 504 0 37 0
JAN-26 26200 P 0 0 0 0 0 | 865 865 865 933 -30 18 7 | 998 652 7 42 +7
JAN-26 26400 P 0 0 0 0 0 | 1034 1034 1034 1042 -36 18 2 | 1096 644 2 112 +2
JAN-26 26600 P 0 0 0 0 0 | 0 0 0 1166 -37 18 0 | 1028 694 0 8 0
JAN-26 26800 P 0 0 0 0 0 | 0 0 0 1298 -37 18 0 | 1201 776 0 5 0
JAN-26 27000 P 0 0 0 0 0 | 1387 1387 1387 1438 -35 18 1 | 1387 927 1 2 +1
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 1610 -17 19 0 | 1420 1038 0 11 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1763 -15 19 0 | 1720 1668 0 1 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 1921 -13 19 0 | 1795 1795 0 1 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 2084 -10 19 0 | 0 0 0 0 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 2251 -8 19 0 | 2885 1602 0 0 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2422 -6 20 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2596 -4 20 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2773 -3 20 0 | 0 0 0 0 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 2954 0 20 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 3136 +1 20 0 | 2920 2255 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3321 +2 20 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3508 +3 20 0 | 3200 3200 0 1 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 3697 +5 20 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 3887 +6 20 0 | 3163 3070 0 2 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 4079 +7 21 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4271 +8 21 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4465 +9 21 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 4659 +9 21 0 | 4415 4415 0 1 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 4854 +9 21 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 5050 +10 21 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5247 +11 21 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5444 +11 21 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 5641 +11 22 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 5839 +12 22 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 6037 +12 22 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6235 +12 22 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6434 +12 22 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 6633 +13 22 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 6832 +13 22 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 7031 +13 23 0 | 0 0 0 0 0
TOTAL PUT 19 | TOTAL PUT 1801 | TOTAL PUT 1820 5978 +361
| MONTH PUT/CALL RATIO 5.77
| MONTH TOTAL 2135 11236 +534
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
FEB-26 20000 C 0 0 0 0 0 | 0 0 0 6056 -58 25 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 5860 -58 25 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 5664 -59 24 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 5469 -59 24 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 5274 -61 24 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 5080 -62 24 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 4887 -63 23 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 4696 -63 23 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 4505 -64 23 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 4316 -65 23 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 4128 -66 23 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 3942 -67 22 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 3758 -67 22 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 3576 -68 22 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 3396 -69 22 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 3218 -70 22 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 3043 -70 21 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 2871 -70 21 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 2702 -71 21 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 2537 -70 21 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 2375 -71 21 0 | 2770 2770 0 1 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 2217 -70 20 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 2063 -70 20 0 | 0 0 0 0 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 1914 -69 20 0 | 0 0 0 0 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 1769 -69 20 0 | 0 0 0 0 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1629 -17 20 0 | 0 0 0 0 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 1496 -19 19 0 | 0 0 0 0 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 1370 -18 19 0 | 1037 1037 0 5 0
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 1233 -34 19 0 | 947 947 0 5 0
FEB-26 25800 C 0 0 0 0 0 | 0 0 0 1122 -33 19 0 | 0 0 0 0 0
FEB-26 26000 C 0 0 0 0 0 | 0 0 0 1019 -33 19 0 | 0 0 0 0 0
FEB-26 26200 C 0 0 0 0 0 | 0 0 0 923 -32 19 0 | 1230 1230 0 3 0
FEB-26 26400 C 0 0 0 0 0 | 0 0 0 837 -31 19 0 | 0 0 0 0 0
FEB-26 26600 C 0 0 0 0 0 | 0 0 0 756 -34 19 0 | 0 0 0 0 0
FEB-26 26800 C 0 0 0 0 0 | 0 0 0 682 -35 19 0 | 1410 1410 0 1 0
FEB-26 27000 C 0 0 0 0 0 | 676 676 649 615 -35 19 41 | 1008 453 41 110 +41
FEB-26 27200 C 0 0 0 0 0 | 0 0 0 554 -34 19 0 | 852 444 0 53 0
FEB-26 27400 C 0 0 0 0 0 | 0 0 0 497 -34 19 0 | 778 401 0 17 0
FEB-26 27600 C 0 0 0 0 0 | 0 0 0 448 -31 19 0 | 717 361 0 16 0
FEB-26 27800 C 0 0 0 0 0 | 0 0 0 403 -28 19 0 | 466 309 0 17 0
FEB-26 28000 C 0 0 0 0 0 | 420 421 359 361 -27 19 32 | 558 273 32 47 +30
FEB-26 28200 C 0 0 0 0 0 | 346 346 335 325 -25 19 2 | 411 259 2 26 +2
FEB-26 28400 C 0 0 0 0 0 | 0 0 0 290 -26 19 0 | 504 218 0 41 0
FEB-26 28600 C 0 0 0 0 0 | 287 287 284 262 -23 20 3 | 618 203 3 46 +2
FEB-26 28800 C 0 0 0 0 0 | 0 0 0 234 -23 20 0 | 298 181 0 37 0
FEB-26 29000 C 0 0 0 0 0 | 0 0 0 212 -21 20 0 | 416 171 0 49 0
FEB-26 29200 C 0 0 0 0 0 | 203 204 203 189 -20 20 48 | 360 151 48 63 +48
FEB-26 29400 C 0 0 0 0 0 | 0 0 0 169 -17 20 0 | 368 248 0 38 0
FEB-26 29600 C 0 0 0 0 0 | 0 0 0 152 -13 20 0 | 436 105 0 8 0
FEB-26 29800 C 0 0 0 0 0 | 0 0 0 135 -11 20 0 | 397 140 0 52 0
FEB-26 30000 C 0 0 0 0 0 | 0 0 0 117 -9 20 0 | 348 125 0 15 0
FEB-26 30200 C 0 0 0 0 0 | 0 0 0 103 -8 20 0 | 297 94 0 7 0
FEB-26 30400 C 0 0 0 0 0 | 127 127 127 91 -7 20 1 | 228 105 1 3 -1
FEB-26 30600 C 0 0 0 0 0 | 104 104 104 81 -6 20 2 | 252 72 2 8 0
FEB-26 30800 C 0 0 0 0 0 | 89 89 89 72 -5 21 1 | 174 84 1 3 0
FEB-26 31000 C 0 0 0 0 0 | 92 92 50 63 -5 21 35 | 200 50 35 16 +15
FEB-26 31200 C 0 0 0 0 0 | 81 81 72 56 -4 21 3 | 143 64 3 4 -1
FEB-26 31400 C 0 0 0 0 0 | 65 65 65 49 -3 21 3 | 161 59 3 6 +3
FEB-26 31600 C 0 0 0 0 0 | 58 58 53 44 -2 21 4 | 147 53 4 11 +4
FEB-26 31800 C 0 0 0 0 0 | 58 58 55 39 -1 21 4 | 140 44 4 39 0
FEB-26 32000 C 0 0 0 0 0 | 50 50 50 34 -2 21 1 | 135 47 1 12 -1
FEB-26 32200 C 0 0 0 0 0 | 45 45 45 30 -1 21 2 | 59 39 2 14 +2
FEB-26 32400 C 0 0 0 0 0 | 40 40 40 26 -1 21 4 | 43 31 4 16 +4
FEB-26 32600 C 0 0 0 0 0 | 35 35 35 23 -1 21 1 | 77 29 1 40 +1
TOTAL CALL 0 | TOTAL CALL 187 | TOTAL CALL 187 829 +149
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
FEB-26 20000 P 0 0 0 0 0 | 54 54 54 20 -5 25 2 | 74 54 2 5 +2
FEB-26 20200 P 0 0 0 0 0 | 0 0 0 23 -6 25 0 | 0 0 0 0 0
FEB-26 20400 P 0 0 0 0 0 | 61 61 61 27 -7 24 2 | 61 61 2 2 +2
FEB-26 20600 P 0 0 0 0 0 | 0 0 0 32 -7 24 0 | 0 0 0 0 0
FEB-26 20800 P 0 0 0 0 0 | 0 0 0 38 -8 24 0 | 91 58 0 14 0
FEB-26 21000 P 0 0 0 0 0 | 0 0 0 43 -10 24 0 | 105 64 0 21 0
FEB-26 21200 P 0 0 0 0 0 | 0 0 0 50 -11 23 0 | 98 66 0 11 0
FEB-26 21400 P 0 0 0 0 0 | 0 0 0 59 -11 23 0 | 153 90 0 3 0
FEB-26 21600 P 0 0 0 0 0 | 0 0 0 68 -12 23 0 | 126 79 0 10 0
FEB-26 21800 P 0 0 0 0 0 | 0 0 0 79 -13 23 0 | 138 90 0 4 0
FEB-26 22000 P 0 0 0 0 0 | 112 112 111 94 -14 23 9 | 175 94 9 17 +7
FEB-26 22200 P 0 0 0 0 0 | 119 119 119 108 -15 23 7 | 182 111 7 9 0
FEB-26 22400 P 0 0 0 0 0 | 130 130 130 125 -15 22 7 | 206 110 7 19 +7
FEB-26 22600 P 0 0 0 0 0 | 0 0 0 143 -17 22 0 | 216 150 0 5 0
FEB-26 22800 P 0 0 0 0 0 | 162 178 162 163 -18 22 112 | 246 131 112 398 +111
FEB-26 23000 P 0 0 0 0 0 | 183 190 181 187 -18 22 61 | 276 148 61 237 +56
FEB-26 23200 P 0 0 0 0 0 | 0 0 0 212 -16 22 0 | 276 154 0 7 0
FEB-26 23400 P 0 0 0 0 0 | 0 0 0 238 -15 21 0 | 359 184 0 43 0
FEB-26 23600 P 0 0 0 0 0 | 0 0 0 264 -16 21 0 | 450 271 0 7 0
FEB-26 23800 P 0 0 0 0 0 | 0 0 0 293 -19 21 0 | 498 204 0 31 0
FEB-26 24000 P 0 0 0 0 0 | 0 0 0 329 -17 20 0 | 394 227 0 17 0
FEB-26 24200 P 0 0 0 0 0 | 0 0 0 369 -17 20 0 | 558 262 0 3 0
FEB-26 24400 P 0 0 0 0 0 | 380 380 368 413 -18 20 2 | 490 355 2 15 0
FEB-26 24600 P 0 0 0 0 0 | 0 0 0 463 -17 20 0 | 0 0 0 0 0
FEB-26 24800 P 0 0 0 0 0 | 0 0 0 517 -18 20 0 | 611 611 0 6 0
FEB-26 25000 P 0 0 0 0 0 | 0 0 0 575 -21 19 0 | 560 485 0 3 0
FEB-26 25200 P 0 0 0 0 0 | 0 0 0 639 -25 19 0 | 978 465 0 41 0
FEB-26 25400 P 0 0 0 0 0 | 0 0 0 714 -25 19 0 | 0 0 0 0 0
FEB-26 25600 P 0 0 0 0 0 | 0 0 0 795 -26 19 0 | 733 728 0 15 0
FEB-26 25800 P 0 0 0 0 0 | 0 0 0 882 -28 19 0 | 885 585 0 5 0
FEB-26 26000 P 0 0 0 0 0 | 0 0 0 981 -26 19 0 | 972 888 0 14 0
FEB-26 26200 P 0 0 0 0 0 | 0 0 0 1086 -25 19 0 | 764 748 0 9 0
FEB-26 26400 P 0 0 0 0 0 | 0 0 0 1193 -29 19 0 | 1018 824 0 19 0
FEB-26 26600 P 0 0 0 0 0 | 0 0 0 1311 -29 19 0 | 0 0 0 0 0
FEB-26 26800 P 0 0 0 0 0 | 0 0 0 1436 -26 19 0 | 0 0 0 0 0
FEB-26 27000 P 0 0 0 0 0 | 0 0 0 1570 -26 19 0 | 1030 1030 0 3 0
FEB-26 27200 P 0 0 0 0 0 | 0 0 0 1729 +11 19 0 | 0 0 0 0 0
FEB-26 27400 P 0 0 0 0 0 | 0 0 0 1873 +14 19 0 | 0 0 0 0 0
FEB-26 27600 P 0 0 0 0 0 | 1953 1953 1953 2022 +17 19 2 | 1953 1953 2 2 +2
FEB-26 27800 P 0 0 0 0 0 | 0 0 0 2175 +20 19 0 | 0 0 0 0 0
FEB-26 28000 P 0 0 0 0 0 | 2263 2263 2263 2333 +23 19 1 | 2263 2263 1 1 +1
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 2494 +25 20 0 | 0 0 0 0 0
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 2659 +28 20 0 | 0 0 0 0 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 2828 +31 20 0 | 0 0 0 0 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 2999 +32 20 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 3173 +34 20 0 | 3005 3005 0 1 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 3350 +36 20 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 3530 +39 20 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 3711 +40 20 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 3894 +41 20 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 4080 +43 20 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 4266 +44 20 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 4454 +45 20 0 | 4401 3910 0 39 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 4644 +46 20 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 4835 +47 21 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 5026 +47 21 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 5219 +48 21 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 5412 +49 21 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 5607 +50 21 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 5802 +51 21 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 5997 +50 21 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 6193 +51 21 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 6389 +51 21 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 6586 +51 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 205 | TOTAL PUT 205 1036 +188
| MONTH PUT/CALL RATIO 1.09
| MONTH TOTAL 392 1865 +337
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 10000 C 0 0 0 0 0 | 0 0 0 16023 +3 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15923 +3 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15823 +3 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15723 +3 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15623 +3 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15523 +3 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15423 +3 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15323 +3 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15223 +3 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 15123 +3 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 15023 +3 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14923 +3 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14823 +3 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14723 +3 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14623 +3 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14523 +3 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14423 +3 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14323 +3 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14223 +3 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 14123 +3 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 14023 +3 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13923 +3 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13823 +3 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13723 +3 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13623 +3 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13523 +3 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13423 +3 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13323 +3 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13223 +3 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 13123 +3 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 13023 +3 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12923 +3 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12823 +3 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12723 +3 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12623 +3 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12523 +3 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12423 +3 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12323 +3 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12223 +3 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 12123 +3 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 12023 +3 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11923 +3 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11823 +3 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11723 +3 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11623 +3 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11523 +3 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11423 +3 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11323 +3 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11224 +4 31 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 11124 +4 31 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 11024 +3 30 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10924 +3 30 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10824 +3 29 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10724 +3 29 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10624 +3 29 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10524 +3 28 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10424 +3 28 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10324 +3 28 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10225 +4 29 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10125 +4 29 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10025 +3 28 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9925 +3 28 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9825 +3 28 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9726 +4 29 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9626 +4 28 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9526 +3 28 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9426 +3 28 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9327 +4 28 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9227 +4 28 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9127 +3 27 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9028 +4 28 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8928 +4 27 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8829 +4 27 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8729 +4 27 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8630 +4 27 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8530 +4 27 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8431 +4 27 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8332 +4 27 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8232 +4 27 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8133 +4 27 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8034 +4 27 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7935 +4 26 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7836 +4 26 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7737 +4 26 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7638 +4 26 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7539 +4 26 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7441 +5 26 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7342 +4 26 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7244 +5 26 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7145 +4 26 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7047 +4 26 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6949 +5 26 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6851 +5 25 0 | 8418 6668 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6753 +5 25 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6655 +4 25 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6557 +4 25 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6460 +4 25 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6363 +5 25 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6266 +5 25 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6169 +5 25 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6072 +5 25 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5879 +4 25 0 | 4572 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5687 +4 24 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5496 +4 24 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5306 +4 24 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5117 +4 24 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4930 +4 24 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4743 +2 23 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4559 +3 23 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4376 +2 23 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4195 +2 23 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4016 +1 23 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3839 0 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3664 -1 22 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3491 -2 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3322 -3 22 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3155 -4 22 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2991 -5 22 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2830 -6 21 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2672 -8 21 0 | 2527 1285 0 94 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2518 -9 21 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2368 -11 21 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2221 -13 21 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2079 -14 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1941 -15 20 0 | 1560 1560 0 1 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1795 -7 20 0 | 2750 1180 0 205 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1668 -8 20 0 | 2370 1213 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1546 -11 20 0 | 1534 1134 0 35 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1418 -28 19 0 | 2270 1387 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1309 -30 19 0 | 1470 1000 0 8 0
MAR-26 26000 C 0 0 0 0 0 | 1350 1350 1350 1210 -28 19 2 | 2020 1150 2 419 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1123 -21 19 0 | 1747 940 0 12 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1027 -29 19 0 | 1687 1230 0 12 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 945 -29 19 0 | 1763 1160 0 253 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 873 -26 19 0 | 1770 611 0 110 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 799 -28 19 0 | 1772 810 0 76 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 736 -24 19 0 | 1718 1581 0 45 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 673 -25 20 0 | 1595 1492 0 20 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 619 -27 20 0 | 874 755 0 2 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 569 -24 20 0 | 1365 540 0 5 0
MAR-26 28000 C 0 0 0 0 0 | 556 556 556 524 -20 20 1 | 1420 556 1 213 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 480 -19 20 0 | 1289 580 0 35 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 440 -19 20 0 | 1305 524 0 87 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 402 -18 20 0 | 1230 386 0 23 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 368 -22 20 0 | 865 260 0 165 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 338 -18 20 103 | 1132 411 103 465 +103
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 309 -18 20 3 | 770 675 3 10 +3
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 282 -18 20 0 | 558 230 0 236 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 260 -16 21 0 | 720 670 0 4 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 237 -14 21 0 | 740 206 0 230 0
MAR-26 30000 C 0 0 0 0 0 | 232 234 231 221 -1 21 43 | 817 165 43 266 +30
MAR-26 30200 C 0 0 0 0 0 | 210 210 210 202 0 21 1 | 547 210 1 23 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 184 0 21 0 | 562 296 0 2 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 168 +1 21 0 | 330 124 0 1 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 153 +1 21 0 | 618 162 0 1 0
MAR-26 31000 C 0 0 0 0 0 | 147 147 147 138 0 21 1 | 600 115 1 30 +1
MAR-26 31200 C 0 0 0 0 0 | 155 155 155 127 +2 21 1 | 420 133 1 4 -1
MAR-26 31400 C 0 0 0 0 0 | 142 142 142 116 +3 21 1 | 388 142 1 4 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 105 +2 22 0 | 341 106 0 6 0
MAR-26 31800 C 0 0 0 0 0 | 118 118 102 99 +6 22 9 | 256 102 9 5 -5
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 87 +3 22 0 | 420 116 0 9 0
MAR-26 32200 C 0 0 0 0 0 | 84 84 84 82 +6 22 3 | 324 84 3 17 +3
MAR-26 32400 C 0 0 0 0 0 | 84 84 84 73 +4 22 1 | 355 84 1 10 0
MAR-26 32600 C 0 0 0 0 0 | 71 71 71 66 +3 22 2 | 178 71 2 15 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 60 +3 22 0 | 227 60 0 12 0
MAR-26 33000 C 0 0 0 0 0 | 74 74 71 55 +4 22 4 | 305 48 4 132 0
TOTAL CALL 0 | TOTAL CALL 175 | TOTAL CALL 175 3821 +134
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 10000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 242 53 0 12 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 231 55 0 5 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 24 24 0 1 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 59 58 0 16 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 113 113 0 1 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 207 127 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 52 52 0 1 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 117 45 0 9 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 42 42 42 5 +1 26 1 | 42 42 1 1 +1
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 6 +1 26 0 | 63 45 0 2 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 7 +1 26 0 | 153 40 0 1 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 8 +1 27 0 | 45 45 0 1 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 170 121 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 10 +1 27 0 | 55 43 0 24 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 11 +1 27 0 | 105 47 0 5 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 12 +1 26 0 | 52 51 0 4 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 13 +1 26 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 14 +1 26 0 | 53 53 0 2 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 15 +1 26 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 55 55 55 16 +1 26 4 | 75 55 4 10 +4
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 18 +2 26 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 19 +1 26 0 | 480 58 0 3 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 21 +2 26 0 | 130 53 0 2 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 22 +1 26 0 | 75 58 0 7 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 25 +2 26 0 | 94 54 0 21 0
MAR-26 19100 P 0 0 0 0 0 | 66 66 66 26 +2 26 1 | 91 66 1 2 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 28 +2 25 0 | 75 58 0 2 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 30 +2 25 0 | 96 60 0 10 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 32 +1 25 0 | 102 60 0 9 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 34 +1 25 0 | 126 63 0 5 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 37 +1 25 0 | 80 67 0 14 0
MAR-26 19700 P 0 0 0 0 0 | 78 78 78 40 +2 25 1 | 631 68 1 3 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 44 +3 25 0 | 121 69 0 9 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 46 +2 25 0 | 85 72 0 18 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 49 +2 25 0 | 916 71 0 62 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 56 +1 25 0 | 881 76 0 8 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 64 +1 24 0 | 1106 83 0 29 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 73 +1 24 0 | 1003 85 0 31 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 83 +1 24 0 | 176 93 0 50 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 94 +1 24 150 | 1141 116 150 165 +150
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 107 +1 24 0 | 200 1 0 4 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 124 +3 24 0 | 468 120 0 118 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 136 0 23 0 | 1300 122 0 45 0
MAR-26 21800 P 0 0 0 0 0 | 172 172 172 153 -1 23 1 | 394 172 1 15 -1
MAR-26 22000 P 0 0 0 0 0 | 187 187 187 177 -2 23 2 | 588 147 2 164 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 198 -3 23 0 | 2076 155 0 13 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 222 -3 23 0 | 2251 237 0 92 0
MAR-26 22600 P 0 0 0 0 0 | 244 244 244 245 -7 23 1 | 2135 223 1 94 +1
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 270 -11 22 0 | 2246 198 0 146 0
MAR-26 23000 P 0 0 0 0 0 | 285 296 285 296 -11 22 3 | 3222 20 3 148 +2
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 323 -12 22 0 | 1761 252 0 23 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 357 -10 21 0 | 2184 100 0 173 0
MAR-26 23600 P 0 0 0 0 0 | 389 389 389 394 -10 21 1 | 1955 389 1 97 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 436 -10 21 0 | 591 310 0 211 0
MAR-26 24000 P 0 0 0 0 0 | 445 460 445 480 -12 21 169 | 3620 344 169 221 +150
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 528 -14 21 0 | 1071 377 0 49 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 580 -15 20 0 | 1550 565 0 58 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 636 -17 20 0 | 747 451 0 12 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 696 -18 20 0 | 795 633 0 5 0
MAR-26 25000 P 0 0 0 0 0 | 740 740 740 760 -20 20 1 | 3463 520 1 32 +1
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 832 -20 20 0 | 1060 890 0 18 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 909 -22 19 0 | 990 896 0 25 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 998 -21 19 0 | 1469 696 0 18 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1089 -23 19 0 | 2000 740 0 11 0
MAR-26 26000 P 0 0 0 0 0 | 1145 1145 1145 1186 -25 19 50 | 4150 1088 50 129 -50
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1294 -23 19 0 | 1109 944 0 6 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1401 -25 19 0 | 1513 1020 0 24 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1518 -26 19 0 | 1780 1110 0 344 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1641 -26 19 0 | 1600 1225 0 48 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1769 -27 19 0 | 6650 1336 0 3 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1930 -21 20 0 | 2550 2550 0 5 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2071 -19 20 0 | 1810 1775 0 3 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2215 -18 20 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2363 -16 20 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2515 -15 20 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2671 -13 20 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2830 -12 20 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2992 -11 20 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3157 -10 20 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3324 -9 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3495 -7 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3667 -7 21 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3842 -6 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4019 -5 21 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4198 -4 21 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4379 -3 21 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4561 -3 21 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4745 -2 21 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4930 -2 21 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5116 -2 21 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5304 -1 21 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5493 0 21 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5682 -1 22 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5873 0 22 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6064 0 22 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6257 +1 22 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6450 +1 22 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6643 0 22 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6837 0 22 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7032 +1 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 385 | TOTAL PUT 385 2947 +258
| MONTH PUT/CALL RATIO 2.20
| MONTH TOTAL 560 6768 +392
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 13926 -2 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13726 -2 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13526 -2 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13326 -2 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13126 -2 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12926 -3 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12727 -2 28 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12527 -2 27 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12327 -2 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12127 -2 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11927 -3 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11728 -2 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11528 -2 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11329 -2 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11129 -3 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10930 -2 26 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10731 -2 26 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10532 -2 26 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10333 -2 26 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10134 -3 25 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9936 -2 25 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9737 -3 25 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9539 -3 25 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9342 -3 25 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9144 -3 25 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8947 -3 25 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8751 -3 25 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8554 -4 25 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8359 -3 25 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8163 -4 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7969 -4 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7775 -4 24 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7678 -5 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7582 -4 24 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7486 -4 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7389 -5 24 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7294 -4 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7198 -5 24 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7102 -6 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7007 -5 24 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6912 -6 24 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6818 -5 24 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6723 -6 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6629 -6 24 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6535 -6 24 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6441 -7 23 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6348 -7 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6255 -7 23 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6163 -6 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6070 -7 23 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5887 -7 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5705 -7 23 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5524 -8 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5346 -8 23 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5169 -8 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4994 -9 23 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4821 -9 23 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4650 -10 22 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4481 -10 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4314 -11 22 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4150 -11 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3989 -11 22 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3830 -12 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3673 -13 22 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3520 -13 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3369 -14 22 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3222 -13 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3078 -13 21 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2936 -14 21 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2798 -15 21 0 | 2298 1963 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2664 -14 21 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2532 -15 21 0 | 2600 2600 0 11 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2405 -15 21 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2280 -16 21 0 | 0 0 0 20 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2137 -14 20 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2026 -8 20 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1917 -8 20 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1808 -23 20 0 | 1580 1430 0 15 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1711 -16 20 0 | 1392 1392 0 27 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1612 -17 20 50 | 2275 1138 50 52 +50
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1520 -18 20 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1432 -19 20 0 | 2304 1834 0 7 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1352 -17 20 0 | 1394 1389 0 65 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1273 -16 20 0 | 1651 1455 0 325 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1197 -19 20 0 | 1716 1286 0 351 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1124 -20 20 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1061 -18 20 0 | 1758 1576 0 5 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 994 -18 20 0 | 0 0 0 500 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 941 -14 20 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 878 -21 20 0 | 1136 1105 0 152 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 833 -15 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 780 -18 21 0 | 1485 854 0 7 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 733 -19 21 0 | 903 805 0 7 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 687 -16 21 0 | 1095 758 0 8 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 648 -16 21 0 | 1209 730 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 605 -20 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 567 -19 21 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 527 -21 21 0 | 430 430 0 1 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 488 -34 21 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 455 -35 21 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 425 -34 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 396 -34 21 0 | 860 779 0 1 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 369 -34 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 343 -34 21 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 320 -44 21 0 | 470 470 0 1 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 297 -44 21 0 | 636 636 0 2 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 277 -33 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 257 -33 21 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 239 -32 21 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 222 -32 21 0 | 253 223 0 0 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 206 -31 21 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 191 -31 21 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 177 -30 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 165 -29 21 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 153 -28 21 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 141 -28 21 0 | 296 225 0 4 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 121 -27 21 0 | 281 281 0 7 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 104 -25 21 0 | 398 203 0 52 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 89 -24 21 0 | 258 108 0 172 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 76 -22 21 0 | 320 212 0 45 0
JUN-26 35200 C 0 0 0 0 0 | 96 96 96 65 -21 21 1 | 314 90 1 106 0
TOTAL CALL 0 | TOTAL CALL 51 | TOTAL CALL 51 1992 +50
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 31 0 | 270 22 0 11 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 94 94 0 1 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 104 30 0 52 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 2 0 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 3 0 26 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 4 0 26 0 | 70 70 0 7 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 5 0 26 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 6 0 26 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 7 0 26 0 | 124 76 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 8 -1 25 0 | 62 60 0 3 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 10 -1 25 0 | 173 63 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 11 -1 25 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 13 -1 25 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 16 -1 25 0 | 154 86 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 18 -1 25 0 | 205 72 0 116 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 21 -2 25 0 | 147 113 0 3 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 25 -1 25 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 28 -2 25 0 | 76 76 0 2 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 33 -1 25 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 37 -2 24 0 | 134 113 0 3 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 43 -2 24 0 | 143 90 0 11 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 49 -2 24 0 | 91 91 0 2 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 52 -3 24 0 | 95 95 0 2 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 56 -2 24 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 60 -2 24 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 63 -3 24 0 | 282 282 0 7 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 68 -2 24 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 72 -3 24 0 | 121 110 0 2 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 76 -4 24 0 | 312 312 0 7 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 81 -3 24 0 | 189 133 0 17 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 86 -4 24 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 92 -3 24 0 | 346 346 0 7 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 97 -4 24 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 103 -4 24 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 109 -4 24 0 | 296 284 0 10 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 115 -5 23 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 122 -5 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 129 -5 23 0 | 324 302 0 11 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 137 -4 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 144 -5 23 0 | 275 170 0 6 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 161 -5 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 179 -5 23 0 | 386 367 0 103 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 198 -6 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 220 -6 23 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 243 -6 23 0 | 481 300 0 611 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 268 -7 23 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 295 -7 23 0 | 348 348 0 8 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 324 -8 22 0 | 3526 543 0 76 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 355 -8 22 0 | 826 595 0 4 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 388 -9 22 0 | 930 308 0 11 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 424 -9 22 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 474 -12 22 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 514 -7 22 0 | 527 527 0 511 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 546 -16 22 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 593 -9 22 0 | 1684 50 0 15 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 638 -10 22 0 | 653 653 0 285 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 690 -8 21 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 739 -9 21 0 | 1516 1380 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 798 -7 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 856 -9 21 0 | 1973 1063 0 425 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 915 -14 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 985 -14 21 0 | 1909 1738 0 10 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1052 -16 21 0 | 1100 1100 0 11 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1126 -16 20 0 | 1500 1050 0 23 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1208 -20 20 0 | 1897 1895 0 54 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1292 -18 20 0 | 5050 1680 0 1 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1382 -23 20 0 | 0 0 0 10 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1478 -18 20 0 | 2000 1690 0 10 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1574 -20 20 0 | 0 0 0 20 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1686 -13 20 0 | 5000 1755 0 3 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1792 -16 20 0 | 1863 1730 0 16 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1900 -23 20 0 | 1972 1835 0 42 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2018 -20 20 0 | 1945 1939 0 4 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2140 -19 20 0 | 2053 1909 0 480 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2268 -18 20 0 | 2890 2296 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2409 -23 20 0 | 2130 2130 0 30 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2542 -24 20 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2678 -25 20 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2817 -26 20 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2959 -28 20 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3105 -28 20 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3253 -29 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3404 -29 21 0 | 4541 3075 0 2 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3557 -31 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3713 -31 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3872 -32 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4033 -32 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4196 -32 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4362 -32 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4529 -33 21 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4699 -32 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4870 -32 21 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5043 -32 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5217 -32 21 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5394 -31 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5571 -32 21 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5751 -31 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5931 -31 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6113 -30 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6296 -30 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6480 -29 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6665 -29 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6851 -28 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7039 -27 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7227 -26 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7415 -26 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7795 -25 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8178 -23 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8563 -22 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8950 -20 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9339 -19 21 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3859 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 51 5851 +50
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 6251 +34 23 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6163 +34 23 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5988 +34 23 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5815 +33 23 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5644 +33 23 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5475 +33 23 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5308 +32 23 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5143 +32 23 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4980 +31 23 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4819 +30 22 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4661 +30 22 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4505 +29 22 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4351 +28 22 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4199 +26 22 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 4050 +25 22 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3904 +24 22 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3760 +22 22 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3619 +20 22 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3481 +19 22 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3346 +18 22 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3213 +15 22 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 3083 +13 21 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2956 +11 21 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2832 +9 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2711 +7 21 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2593 +4 21 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2502 +7 21 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2391 +3 21 0 | 0 0 0 0 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2284 +2 21 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2156 -11 21 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 2048 -21 21 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1967 -4 21 0 | 2675 1980 0 1 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1876 -10 21 0 | 2328 2175 0 5 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1780 -17 21 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1692 -20 21 0 | 2357 2347 0 13 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1613 -17 21 0 | 2030 2030 0 1 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1535 -28 21 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1469 -21 21 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1392 -26 21 0 | 2081 1653 0 92 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1336 -8 21 0 | 1450 1400 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1269 -19 21 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1212 -11 21 0 | 1766 1380 0 5 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1163 -6 21 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1106 -8 21 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 1053 -4 21 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 1000 -9 21 0 | 988 988 0 1 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 952 -12 21 0 | 1141 797 0 400 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 904 -9 21 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 859 -9 21 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 816 -9 21 0 | 1450 1450 0 5 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 774 -9 21 0 | 1395 1268 0 5 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 735 -9 21 0 | 1370 1320 0 45 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 697 -9 21 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 662 -8 21 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 627 -9 21 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 595 -8 21 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 564 -8 21 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 534 -9 21 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 506 -9 21 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 480 -8 21 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 454 -8 21 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 479 479 479 430 -8 21 1 | 722 479 1 3 -1
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 407 -8 21 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 385 -8 21 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 365 -7 21 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 345 -7 21 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 370 370 370 326 -7 21 1 | 653 370 1 3 +1
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 980 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 0 268 +14 23 0 | 325 270 0 15 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 280 +14 23 0 | 337 290 0 15 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 305 +14 23 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 332 +13 23 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 361 +13 23 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 392 +13 23 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 425 +12 23 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 460 +12 23 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 497 +11 23 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 536 +10 22 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 578 +10 22 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 622 +9 22 0 | 906 560 0 8 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 668 +8 22 0 | 840 770 0 2 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 716 +6 22 0 | 3400 55 0 3 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 767 +5 22 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 820 -14 22 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 867 -20 22 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 926 -13 22 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 978 -19 21 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 1039 -19 21 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1111 -10 21 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1177 -14 21 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1248 -15 21 0 | 1550 1250 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1326 -14 21 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1406 -15 21 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1486 -19 21 0 | 1728 1511 0 3 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1572 -21 21 0 | 1900 1500 0 19 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1664 -23 21 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1758 -25 21 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1867 -9 21 0 | 1611 1611 0 1 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1968 -12 21 0 | 1660 1660 0 1 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2073 -16 21 0 | 2072 1791 0 20 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2181 -17 21 0 | 1838 1837 0 7 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2274 -32 20 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2390 -33 20 0 | 2047 2009 0 22 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2510 -33 20 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2633 -32 20 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2800 -28 21 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2931 -28 21 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3064 -29 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3200 -29 21 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3339 -29 21 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3480 -29 21 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3624 -29 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3770 -29 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3918 -29 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4068 -30 21 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4221 -29 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4376 -29 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4533 -29 21 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4691 -29 21 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4852 -29 21 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5014 -29 21 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5179 -28 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5344 -29 21 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5512 -28 21 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5681 -28 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5851 -29 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6023 -29 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6197 -28 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6371 -28 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6547 -28 21 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6724 -28 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6902 -28 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7082 -27 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7262 -27 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7443 -27 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 147 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 1127 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 14393 +20 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14193 +20 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13993 +19 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13794 +20 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13594 +20 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13395 +20 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13195 +19 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12996 +20 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12797 +20 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12598 +20 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12399 +19 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12201 +20 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 12002 +19 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11804 +19 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11606 +19 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11409 +20 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11211 +19 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 11014 +18 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10818 +19 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10622 +19 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10426 +18 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10232 +19 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 10037 +18 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9843 +17 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9650 +17 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9458 +17 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9266 +17 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 9076 +17 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8886 +17 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8697 +16 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8509 +16 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8322 +15 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8137 +15 23 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7952 +14 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7769 +14 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7588 +15 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7407 +14 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7228 +13 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 7051 +13 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6875 +12 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6701 +12 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6529 +12 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6358 +11 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 6023 +10 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5695 +9 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5376 +8 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 5066 +7 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4765 +6 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4473 +5 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4192 +4 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3920 +2 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3660 +2 21 0 | 2750 2750 0 1 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3413 -8 21 0 | 3950 3950 0 5 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3169 -8 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2939 -8 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2720 -10 21 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2516 -10 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2324 -10 21 0 | 0 0 0 3 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2144 -12 21 0 | 2678 1988 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1978 -11 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1823 -11 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1679 -11 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1546 -11 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1440 -5 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1325 -6 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1219 -6 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1120 -6 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1028 -7 21 0 | 1184 1172 0 40 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 944 -6 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 866 -6 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 794 -6 22 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 727 -6 22 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 666 -6 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 609 -6 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 558 -5 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 510 -6 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 466 -6 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 426 -6 22 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 390 -5 22 0 | 705 705 0 1 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 356 -5 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 325 -5 22 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 297 -4 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 71 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 24 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 23 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 2 0 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3 0 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5 0 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 6 0 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 7 -1 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 9 0 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 10 -1 23 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 12 -1 23 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 14 -1 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 17 0 23 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 19 -1 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 22 -2 23 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 26 -1 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 30 -1 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 34 -2 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 40 -1 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 45 -2 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 51 -3 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 58 -3 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 66 -3 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 74 -3 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 84 -3 23 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 94 -3 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 105 -4 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 117 -4 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 130 -5 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 145 -5 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 160 -6 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 177 -6 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 196 -5 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 215 -6 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 236 -7 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 259 -7 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 283 -8 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 309 -8 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 337 -8 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 366 -9 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 431 -10 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 503 -11 22 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 584 -12 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 674 -13 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 773 -14 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 881 -15 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1000 -16 22 0 | 1429 1261 0 4 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1128 -18 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1268 -18 21 0 | 1300 1300 0 1 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1423 -5 21 0 | 0 0 0 3 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1579 -5 21 0 | 1610 1610 0 3 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1748 -5 21 0 | 2689 1781 0 5 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1931 -5 21 0 | 1977 1960 0 2 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2126 -5 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2333 -7 21 0 | 0 0 0 3 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2554 -6 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2788 -6 21 0 | 2801 2289 0 4 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3032 -7 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3289 -7 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3556 -7 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3848 -25 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4133 -26 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4427 -26 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4728 -26 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5036 -27 21 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5352 -26 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5674 -26 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6002 -26 22 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6335 -26 22 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6674 -26 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7017 -26 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7366 -25 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7718 -26 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8074 -26 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8434 -26 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8798 -25 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9164 -25 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9533 -25 22 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 9905 -24 22 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 570 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 641 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 10811 -3 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10620 -4 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10429 -7 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10240 -8 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10051 -10 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9864 -11 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9677 -13 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9492 -15 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9308 -16 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9125 -18 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8943 -19 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8763 -21 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8584 -22 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8406 -24 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8230 -25 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8055 -27 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7882 -28 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7711 -29 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7541 -30 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7373 -31 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7207 -32 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 7042 -33 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6879 -34 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6719 -34 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6560 -35 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6248 -36 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5945 -36 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5650 -36 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5364 -35 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 5086 -34 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4817 -33 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4558 -30 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4308 -27 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 4067 -24 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3848 -1 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3619 -1 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3403 0 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3196 0 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 3000 -1 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2814 -2 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2641 -1 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2474 -3 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2318 -3 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2172 -3 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 2035 -3 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1934 -3 22 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1814 -3 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1701 -4 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1595 -4 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1495 -4 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1401 -3 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1312 -4 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1229 -4 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1151 -4 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1077 -5 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 1008 -5 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 944 -4 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 884 -4 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 827 -4 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 774 -4 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 724 -4 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 678 -4 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 634 -4 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3 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 72 -23 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 81 -24 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 90 -27 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 101 -28 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 112 -30 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 125 -31 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 138 -33 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 153 -35 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 169 -36 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 186 -38 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 204 -39 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 224 -41 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 245 -42 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 267 -44 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 291 -45 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 316 -47 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 343 -48 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 372 -49 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 402 -50 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 434 -51 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 468 -52 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 503 -53 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 540 -54 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 580 -54 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 621 -55 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 709 -56 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 806 -56 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 911 -56 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1025 -55 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1147 -54 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1278 -53 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1419 -50 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1569 -47 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1728 -44 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1915 -55 22 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2086 -58 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2267 -5 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2461 -7 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2664 -11 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2879 -11 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3103 -11 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3338 -10 21 0 | 4089 4089 0 2 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3582 -11 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3837 -10 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4100 -8 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4395 -23 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4675 -23 22 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4962 -24 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5256 -24 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5556 -24 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5862 -23 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6173 -24 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6490 -24 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6812 -24 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7138 -25 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7469 -25 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7805 -24 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8145 -24 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8488 -24 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8835 -24 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9185 -24 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9539 -24 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9895 -24 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 34 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 37 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 14590 +18 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14398 +18 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14207 +17 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 14017 +17 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13828 +18 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13639 +18 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13450 +17 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13262 +17 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 13075 +16 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12889 +17 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12703 +16 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12518 +16 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12333 +15 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12150 +16 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11967 +15 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11785 +15 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11604 +15 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11423 +14 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11244 +15 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 11065 +14 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10887 +14 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10710 +13 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10535 +14 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10359 +13 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 10185 +13 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 10012 +12 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9840 +12 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9669 +12 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9499 +12 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9330 +12 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 9162 +11 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8995 +11 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8830 +11 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8665 +10 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8502 +11 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8339 +10 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 8178 +9 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 8018 +9 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7860 +9 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7702 +8 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7546 +8 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7391 +8 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 7237 +7 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6934 +7 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6636 +6 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6344 +6 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 6057 +5 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5777 +5 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5502 +4 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 5233 +3 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4970 +2 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4714 +2 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4464 +1 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4221 +1 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3985 +1 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3755 0 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3532 -1 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3316 -2 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3119 -2 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2930 -2 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2748 -2 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2573 -3 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2405 -3 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2244 -4 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2091 -4 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1944 -4 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1805 -4 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1672 -4 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1546 -4 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1426 -5 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1313 -5 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1206 -5 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1106 -5 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1011 -5 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 922 -5 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 839 -5 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 762 -4 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 689 -5 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 622 -5 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 560 -4 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 502 -5 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 98 -2 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 106 -2 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 115 -3 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 125 -3 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 136 -2 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 147 -2 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 158 -3 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 170 -3 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 183 -4 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 197 -3 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 211 -4 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 226 -4 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 241 -5 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 258 -4 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 275 -5 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 293 -5 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 312 -5 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 331 -6 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 352 -5 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 373 -6 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 395 -6 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 418 -7 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 443 -6 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 467 -7 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 493 -7 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 520 -8 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 548 -8 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 577 -8 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 607 -8 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 638 -8 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 670 -9 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 703 -9 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 738 -9 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 773 -10 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 810 -9 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 847 -10 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 886 -11 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 926 -11 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 968 -11 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1010 -12 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1054 -12 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1099 -12 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1145 -13 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1242 -13 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1344 -14 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1452 -14 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1565 -15 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1685 -15 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1810 -16 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1941 -17 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2078 -18 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2222 -18 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2372 -19 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2529 -19 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2693 -19 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2863 -20 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3040 -21 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3224 -22 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3427 -22 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3638 -22 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3856 -22 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4081 -23 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4313 -23 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4552 -24 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4799 -24 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5052 -24 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5313 -24 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5580 -24 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5854 -24 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6134 -25 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6421 -25 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6714 -25 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7014 -25 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7319 -25 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7630 -25 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7947 -25 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8270 -24 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8597 -25 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8930 -25 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9268 -24 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9610 -25 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 14462 +15 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14281 +16 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 14100 +15 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13920 +15 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13740 +14 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13562 +15 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13384 +14 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13207 +14 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 13031 +14 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12856 +14 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12681 +13 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12507 +13 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12334 +13 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 12162 +12 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11991 +12 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11821 +12 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11651 +12 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11483 +12 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11315 +11 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 11148 +11 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10982 +11 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10817 +10 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10653 +10 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10490 +10 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10328 +10 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 10167 +9 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 10007 +9 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9848 +9 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9690 +9 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9532 +8 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9376 +8 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9221 +8 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 9067 +8 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8914 +8 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8762 +7 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8610 +6 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8460 +6 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8312 +7 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 8164 +6 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 8017 +6 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7871 +5 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7583 +4 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7300 +4 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 7021 +4 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6747 +3 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6477 +2 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6212 +1 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5952 +1 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5698 +1 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5448 +1 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5203 0 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4963 -1 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4729 -1 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4500 -2 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4276 -3 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 4058 -3 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3860 -3 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3668 -3 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3481 -4 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3301 -4 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3126 -4 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2957 -5 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2793 -5 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2636 -5 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2483 -6 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2337 -6 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2196 -6 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 2061 -6 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1931 -6 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1807 -6 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1687 -7 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1574 -6 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1465 -7 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 0 290 -5 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 309 -4 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 328 -5 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 348 -5 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 368 -6 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 390 -5 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 412 -6 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 435 -6 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 459 -6 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 484 -6 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 509 -7 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 535 -7 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 562 -7 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 590 -8 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 619 -8 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 649 -8 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 679 -8 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 711 -8 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 743 -9 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 776 -9 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 810 -9 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 845 -10 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 881 -10 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 918 -10 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 956 -10 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 995 -11 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1035 -11 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1076 -11 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1118 -11 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1160 -12 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1204 -12 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1249 -12 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1295 -12 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1342 -12 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1390 -13 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1438 -14 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1488 -14 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1540 -13 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1592 -14 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1645 -14 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1699 -15 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1811 -16 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1928 -16 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2049 -16 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2175 -17 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2305 -18 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2440 -19 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2580 -19 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2726 -19 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2876 -19 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3031 -20 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3191 -21 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3357 -21 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3528 -22 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3704 -23 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3886 -23 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4088 -23 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4296 -23 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4509 -24 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4729 -24 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4954 -24 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5185 -25 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5421 -25 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5664 -25 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5911 -26 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6165 -26 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6424 -26 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6689 -26 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6959 -26 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7235 -26 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7515 -27 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7802 -26 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8093 -27 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 13736 +12 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13568 +13 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13400 +12 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 13233 +12 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 13067 +12 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12902 +12 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12737 +11 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12573 +10 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12411 +11 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 12249 +11 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 12087 +9 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11927 +9 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11768 +10 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11609 +9 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11451 +9 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11294 +8 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 11138 +8 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10983 +8 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10829 +8 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10675 +7 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10523 +8 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10371 +7 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 10220 +7 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 10070 +6 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9921 +6 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9773 +6 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9625 +5 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9479 +5 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9333 +4 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 9189 +5 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 9045 +4 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8902 +4 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8761 +4 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8620 +4 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8480 +4 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 8203 +3 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7929 +2 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7660 +2 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7394 +1 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 7132 0 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6875 0 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6621 0 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6371 -1 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 6126 -1 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5884 -2 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5647 -3 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5415 -2 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 5186 -3 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4962 -4 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4742 -5 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4527 -5 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4334 -4 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4145 -5 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3961 -5 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3781 -6 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3607 -6 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3437 -7 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3272 -7 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 3112 -7 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2957 -7 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2807 -7 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2661 -7 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2520 -7 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2383 -8 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2252 -8 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 2124 -8 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 2002 -8 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 0 686 -8 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 718 -7 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 750 -8 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 783 -8 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 817 -8 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 852 -8 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 887 -9 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 923 -10 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 961 -9 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 999 -9 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1037 -11 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1077 -11 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1118 -10 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1159 -11 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1201 -11 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1244 -12 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1288 -12 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1333 -12 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1379 -12 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1425 -13 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1473 -12 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1521 -13 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1570 -13 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1620 -14 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1671 -14 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1723 -14 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1775 -15 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1829 -15 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1883 -16 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1939 -15 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1995 -16 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2052 -16 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2111 -16 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2170 -16 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2230 -16 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2353 -17 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2479 -18 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2610 -18 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2744 -19 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2882 -20 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3025 -20 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3171 -20 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3321 -21 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3476 -21 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3634 -22 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3797 -23 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3965 -22 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4136 -23 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4312 -24 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4492 -25 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4677 -25 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4884 -24 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5095 -25 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5311 -25 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5531 -26 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5757 -26 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5987 -27 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6222 -27 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6462 -27 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6707 -27 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6957 -27 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7211 -27 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7470 -27 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7733 -28 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8002 -28 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8274 -28 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8552 -28 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 10123 +4 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9981 +4 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9840 +4 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9699 +3 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9560 +3 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9421 +2 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 9283 +2 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 9146 +2 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 9010 +2 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8740 +1 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8473 +1 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 8209 0 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7949 0 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7692 -1 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7439 -1 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 7189 -1 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6942 -2 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6699 -2 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6459 -3 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6223 -4 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5991 -4 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5762 -4 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5537 -5 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 5315 -6 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 5098 -6 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4903 -6 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4712 -7 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4526 -7 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4343 -7 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 4165 -8 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3991 -8 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3821 -8 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3656 -8 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3494 -9 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3337 -9 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 3184 -9 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 3035 -9 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2890 -9 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2749 -10 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2613 -9 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2481 -9 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 2195 -16 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2253 -16 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2312 -16 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2371 -17 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2432 -17 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2493 -18 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2555 -18 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2618 -18 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2682 -18 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2812 -19 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2945 -19 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3081 -20 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3221 -20 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3364 -21 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3511 -21 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3661 -21 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3814 -22 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3971 -22 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4131 -23 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4295 -24 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4463 -24 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4634 -24 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4809 -25 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4987 -26 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5170 -26 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5375 -26 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5584 -27 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5798 -27 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6015 -27 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6237 -28 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6463 -28 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6693 -28 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6928 -28 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7166 -29 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7409 -29 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7656 -29 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7907 -29 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8162 -29 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8421 -30 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8685 -29 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8953 -29 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 1.36
MARKET TOTAL 25732 113908 +3487
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED