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 DEC-25 25200 486 180 16 255 167 571 -70
C DEC-25 26000 434 419 16 461 308 1072 +83
P DEC-25 25400 424 230 16 322 210 355 -81
C JAN-26 29000 399 69 19 72 49 1051 +16
C DEC-25 27000 374 119 16 135 80 1322 +27
P DEC-25 25000 366 139 17 210 128 978 -60
C DEC-25 26200 352 331 16 372 236 606 +68
C DEC-25 26800 333 155 16 180 105 337 +33
P DEC-25 25800 330 366 15 497 343 932 -118
P DEC-25 25600 313 291 16 414 269 594 -96
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 DEC 2025, WEDNESDAY 04 DEC 2025, THURSDAY
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
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 15951 +210 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15851 +210 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15751 +210 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15651 +210 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15551 +210 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 15451 +210 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 15351 +210 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 15251 +210 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 15151 +210 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 15051 +210 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14951 +210 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14851 +210 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14751 +210 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14651 +210 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 14551 +210 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 14451 +210 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 14351 +210 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 14151 +210 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13951 +210 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13751 +210 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13551 +210 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13351 +210 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 13151 +210 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12951 +210 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12751 +210 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12551 +210 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12351 +210 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 12151 +210 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11951 +210 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11751 +210 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11551 +210 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 11351 +210 0 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 11151 +210 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10951 +210 0 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10851 +210 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10751 +210 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10651 +210 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10551 +210 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10451 +210 0 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 10351 +210 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 10251 +210 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 10151 +210 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 10051 +210 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9951 +210 0 0 | 10350 4400 0 15 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9851 +210 0 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9751 +210 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9651 +210 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9551 +210 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9451 +210 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 9351 +210 0 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 9251 +210 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 9151 +210 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 9051 +210 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8951 +210 0 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8851 +210 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8751 +210 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8651 +210 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8551 +210 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8451 +210 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 8351 +210 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 8251 +210 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 8151 +210 0 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 8051 +210 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7951 +210 0 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7851 +210 0 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7751 +210 0 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7651 +210 0 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7551 +210 0 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7451 +210 0 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 7351 +210 0 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 7251 +210 0 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 7151 +210 0 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 7051 +210 0 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6951 +210 0 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6851 +210 0 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6751 +210 0 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6651 +210 0 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6551 +210 0 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6451 +210 0 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 6351 +210 0 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 6251 +210 0 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 6151 +210 0 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 6051 +210 0 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5951 +210 0 0 | 5400 822 0 340 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5751 +210 0 0 | 6540 2160 0 1 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5551 +210 0 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 5351 +210 0 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 5151 +209 0 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4951 +209 0 0 | 5736 1400 0 301 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4751 +209 0 0 | 6301 566 0 11 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4551 +209 0 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 4352 +209 24 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 4152 +208 23 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3952 +208 21 0 | 4765 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3753 +207 22 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3553 +206 21 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3354 +205 20 0 | 2135 1030 0 31 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 3156 +204 21 0 | 3273 1830 0 3 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2987 +218 27 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2790 +217 26 0 | 4343 722 0 126 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2593 +215 24 0 | 1770 1195 0 306 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2390 +203 22 0 | 2746 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2197 +208 22 0 | 2563 1201 0 214 0
DEC-25 24000 C 0 0 0 0 0 | 1917 1917 1917 2007 +207 21 2 | 3400 480 2 67 +2
DEC-25 24200 C 1625 1710 1625 1710 10 | 1830 1830 1830 1817 +177 20 5 | 2376 559 15 4 -4
DEC-25 24400 C 0 0 0 0 0 | 1585 1585 1585 1630 +190 19 5 | 2160 1091 5 298 +5
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1435 +168 18 0 | 1940 1300 0 31 0
DEC-25 24800 C 0 0 0 0 0 | 1181 1181 1181 1261 +171 17 1 | 1378 499 1 20 0
DEC-25 25000 C 0 0 0 0 0 | 1010 1095 1000 1092 +155 17 3 | 2780 508 3 140 +1
DEC-25 25200 C 0 0 0 0 0 | 862 909 810 931 +141 16 4 | 2081 360 4 106 -1
DEC-25 25400 C 0 0 0 0 0 | 714 770 648 781 +128 16 7 | 1987 409 7 229 +1
DEC-25 25600 C 564 584 564 584 9 | 528 614 500 643 +113 16 22 | 1545 356 31 159 +11
DEC-25 25800 C 435 487 403 450 19 | 468 580 393 526 +100 16 162 | 1594 340 181 437 +30
DEC-25 26000 C 347 377 318 344 32 | 385 461 308 419 +83 16 402 | 1641 245 434 1072 +21
DEC-25 26200 C 268 295 245 281 26 | 298 372 236 331 +68 16 326 | 1470 228 352 606 +33
DEC-25 26400 C 206 235 188 222 56 | 223 288 180 259 +53 16 212 | 1341 99 268 492 +27
DEC-25 26600 C 160 178 150 165 19 | 170 230 137 200 +41 16 260 | 1562 137 279 409 -2
DEC-25 26800 C 121 136 115 134 9 | 130 180 105 155 +33 16 324 | 1403 105 333 337 +54
DEC-25 27000 C 92 102 84 90 23 | 98 135 80 119 +27 16 351 | 1385 80 374 1322 +24
DEC-25 27200 C 70 77 68 73 22 | 80 104 58 91 +22 16 200 | 1278 58 222 634 -5
DEC-25 27400 C 54 58 54 54 13 | 56 78 44 69 +18 17 194 | 1179 44 207 632 +12
DEC-25 27600 C 41 44 39 44 8 | 44 63 35 52 +13 17 139 | 1065 35 147 872 +21
DEC-25 27800 C 32 33 30 33 8 | 34 47 28 40 +11 17 137 | 985 28 145 466 +12
DEC-25 28000 C 24 25 24 25 2 | 25 38 21 30 +9 17 132 | 924 21 134 847 -87
DEC-25 28200 C 0 0 0 0 0 | 20 28 17 22 +7 17 51 | 1021 17 51 471 +5
DEC-25 28400 C 17 17 16 16 4 | 16 22 14 16 +5 18 88 | 785 14 92 582 +37
DEC-25 28600 C 0 0 0 0 0 | 14 19 11 12 +4 18 42 | 942 11 42 297 +5
DEC-25 28800 C 11 11 11 11 1 | 9 13 9 9 +3 18 24 | 646 9 25 564 0
DEC-25 29000 C 0 0 0 0 0 | 8 10 7 7 +3 19 29 | 644 7 29 414 -6
DEC-25 29200 C 0 0 0 0 0 | 7 9 7 5 +2 19 21 | 553 7 21 480 -6
DEC-25 29400 C 0 0 0 0 0 | 6 7 6 4 +2 19 4 | 508 5 4 100 +1
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 3 +2 19 0 | 468 5 0 130 0
DEC-25 29800 C 4 4 4 4 1 | 5 5 5 2 +1 19 5 | 470 4 6 345 0
DEC-25 30000 C 0 0 0 0 0 | 5 5 5 1 0 19 2 | 625 3 2 548 +2
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 362 2 0 312 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 336 3 0 134 0
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 301 3 0 226 0
DEC-25 30800 C 0 0 0 0 0 | 2 2 2 1 0 22 5 | 568 2 5 202 0
DEC-25 31000 C 0 0 0 0 0 | 2 2 2 1 0 23 2 | 263 2 2 184 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 359 2 0 201 0
DEC-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 201 2 0 81 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 413 2 0 155 0
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 100 1 0 72 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 393 1 0 92 0
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 179 2 0 60 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 354 3 0 273 0
DEC-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 68 2 0 34 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 350 1 0 248 0
DEC-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 55 1 0 57 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 288 3 0 73 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 220 1 0 223 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 305 2 0 208 0
DEC-25 34400 C 0 0 0 0 0 | 1 1 1 1 0 34 2 | 91 1 2 18 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 137 1 0 56 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 150 4 0 35 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 22 1 0 251 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 133 1 0 246 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 26 2 0 82 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 30 3 0 256 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 160 1 0 327 0
TOTAL CALL 262 | TOTAL CALL 3163 | TOTAL CALL 3425 20629 +193
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 0 112 0 | 80 1 0 52 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 7 7 0 1 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 5 5 0 3 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 8 5 0 33 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 96 5 0 29 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 380 2 0 13 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 170 5 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 190 5 0 57 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 166 16 0 31 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 180 18 0 7 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 213 22 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 230 3 0 2 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 193 3 0 20 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 170 3 0 6 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 137 4 0 26 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 145 4 0 33 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 401 2 0 62 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 240 2 0 302 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 272 2 0 25 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 115 2 0 84 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 12 3 0 50 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 283 3 0 81 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 480 3 0 333 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 16 2 0 7 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 389 2 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 391 2 0 7 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 733 10 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 550 7 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 654 47 0 19 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 574 6 0 2 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 360 7 0 23 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 746 4 0 36 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 1360 3 0 52 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 137 4 0 98 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 357 2 0 21 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 751 4 0 41 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 897 3 0 28 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 825 4 0 91 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 568 3 0 526 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 181 3 0 31 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 562 3 0 249 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 585 3 0 28 0
DEC-25 17000 P 1 1 1 1 1 | 0 0 0 1 0 52 0 | 1592 1 1 1003 -1
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 141 2 0 31 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 58 8 0 20 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 1072 8 0 26 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 616 4 0 443 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 279 4 0 13 0
DEC-25 17600 P 0 0 0 0 0 | 1 1 1 1 0 48 1 | 1048 1 1 202 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 126 3 0 9 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 1010 2 0 702 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 1246 1 0 68 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 1260 1 0 661 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 1253 4 0 17 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 1298 5 0 61 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1367 4 0 18 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1457 4 0 864 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1517 11 0 61 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 1558 2 0 55 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 1546 8 0 17 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1599 6 0 178 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1617 7 0 25 0
DEC-25 19000 P 0 0 0 0 0 | 3 3 2 1 0 39 16 | 1700 2 16 410 -11
DEC-25 19100 P 0 0 0 0 0 | 2 2 2 1 0 38 1 | 1620 2 1 71 +1
DEC-25 19200 P 0 0 0 0 0 | 2 2 2 1 0 38 1 | 1621 2 1 81 +1
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1567 8 0 103 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1721 3 0 332 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1930 10 0 78 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1787 4 0 767 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1790 11 0 55 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 2150 4 0 91 0
DEC-25 19900 P 0 0 0 0 0 | 4 4 4 1 0 33 7 | 1727 4 7 56 -7
DEC-25 20000 P 0 0 0 0 0 | 3 3 3 1 0 33 1 | 3388 3 1 792 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1390 5 0 64 0
DEC-25 20400 P 0 0 0 0 0 | 4 4 4 1 0 31 2 | 3403 4 2 409 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 2320 6 0 108 0
DEC-25 20800 P 0 0 0 0 0 | 5 5 4 1 0 28 2 | 2607 4 2 544 +1
DEC-25 21000 P 0 0 0 0 0 | 6 6 6 1 0 27 3 | 2743 6 3 224 +3
DEC-25 21200 P 0 0 0 0 0 | 7 7 6 1 0 26 31 | 4120 6 31 417 0
DEC-25 21400 P 0 0 0 0 0 | 8 8 8 1 0 25 13 | 3034 8 13 648 +10
DEC-25 21600 P 0 0 0 0 0 | 10 10 8 1 -1 24 5 | 2300 8 5 638 +1
DEC-25 21800 P 0 0 0 0 0 | 11 11 10 1 -2 23 36 | 2580 10 36 749 +16
DEC-25 22000 P 14 14 14 14 9 | 13 13 11 1 -3 21 8 | 3393 11 17 1326 +1
DEC-25 22200 P 0 0 0 0 0 | 13 13 11 2 -3 22 7 | 1830 11 7 207 -5
DEC-25 22400 P 17 17 17 17 1 | 16 16 12 3 -4 22 39 | 3400 12 40 811 +6
DEC-25 22600 P 0 0 0 0 0 | 18 19 16 4 -5 21 10 | 1922 16 10 254 -3
DEC-25 22800 P 0 0 0 0 0 | 20 22 16 5 -7 21 102 | 2140 16 102 747 +13
DEC-25 23000 P 26 27 26 26 16 | 23 24 18 7 -9 20 52 | 3160 18 68 773 +7
DEC-25 23200 P 0 0 0 0 0 | 26 30 20 10 -11 20 40 | 1730 20 40 806 +10
DEC-25 23400 P 0 0 0 0 0 | 30 35 24 14 -13 20 124 | 3988 23 124 759 +46
DEC-25 23600 P 44 44 41 41 2 | 37 42 29 19 -17 19 177 | 1580 26 179 858 -16
DEC-25 23800 P 50 50 47 47 8 | 44 50 35 26 -21 19 92 | 1780 31 100 1084 +53
DEC-25 24000 P 60 66 56 56 8 | 55 62 41 36 -25 19 105 | 3462 37 113 1243 +6
DEC-25 24200 P 76 78 70 70 23 | 65 75 52 48 -30 18 66 | 2300 44 89 211 -6
DEC-25 24400 P 95 100 85 86 31 | 82 95 64 65 -32 18 87 | 2129 54 118 1076 +16
DEC-25 24600 P 120 125 106 106 23 | 100 121 80 82 -42 18 186 | 1125 67 209 574 +28
DEC-25 24800 P 141 160 135 140 19 | 127 151 102 107 -50 17 190 | 1330 85 209 1169 +63
DEC-25 25000 P 189 210 171 185 66 | 163 197 128 139 -60 17 300 | 4680 106 366 978 -7
DEC-25 25200 P 240 255 214 215 40 | 204 252 167 180 -70 16 446 | 1472 136 486 571 +57
DEC-25 25400 P 301 322 271 300 29 | 272 318 210 230 -81 16 395 | 1337 169 424 355 +44
DEC-25 25600 P 376 414 349 378 45 | 338 399 269 291 -96 16 268 | 1487 218 313 594 +30
DEC-25 25800 P 482 497 430 468 61 | 428 496 343 366 -118 15 269 | 1197 255 330 932 -49
DEC-25 26000 P 586 596 571 573 5 | 528 602 428 462 -132 15 251 | 6445 299 256 694 -133
DEC-25 26200 P 0 0 0 0 0 | 645 645 542 571 -150 15 37 | 1288 348 37 395 -10
DEC-25 26400 P 855 855 790 790 15 | 804 804 663 702 -157 15 13 | 1900 419 28 317 -7
DEC-25 26600 P 0 0 0 0 0 | 905 905 855 842 -172 15 8 | 1525 497 8 65 -5
DEC-25 26800 P 0 0 0 0 0 | 1034 1034 1034 995 -180 15 10 | 1582 570 10 97 +10
DEC-25 27000 P 0 0 0 0 0 | 1160 1160 1160 1158 -192 16 1 | 4530 663 1 107 +1
DEC-25 27200 P 0 0 0 0 0 | 1419 1419 1419 1328 -199 16 2 | 2030 760 2 23 +1
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 1513 -198 16 0 | 1725 858 0 16 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 1692 -208 16 0 | 1970 1550 0 3 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 1882 -209 16 0 | 2300 1320 0 11 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2073 -211 17 0 | 8580 1270 0 13 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2267 -213 17 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2462 -214 17 0 | 2404 1994 0 4 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 2660 -206 18 0 | 2519 2519 0 2 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 2859 -205 18 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3055 -208 18 0 | 4900 4900 0 1 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3253 -208 18 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3452 -209 18 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 3651 -209 18 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 3851 -209 19 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4050 -210 19 0 | 10410 2880 0 2 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4250 -209 20 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4450 -209 20 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 4649 -210 0 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 4849 -210 0 0 | 0 0 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5049 -210 0 0 | 3750 3750 0 1 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5249 -210 0 0 | 11500 11200 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 5449 -210 0 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 5649 -210 0 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 5849 -210 0 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6049 -210 0 0 | 12000 10000 0 0 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6249 -210 0 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6449 -210 0 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 6649 -210 0 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 6849 -210 0 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 7049 -210 0 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7249 -210 0 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 7649 -210 0 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8049 -210 0 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 8449 -210 0 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 8849 -210 0 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9249 -210 0 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 9649 -210 0 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10049 -210 0 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 10449 -210 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 10849 -210 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11249 -210 0 0 | 17470 17400 0 0 0
TOTAL PUT 402 | TOTAL PUT 3404 | TOTAL PUT 3806 30760 +165
| MONTH PUT/CALL RATIO 1.11
| MONTH TOTAL 7231 51389 +358
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 13041 +228 74 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 12925 +212 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 12825 +212 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 12725 +212 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 12625 +212 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 12525 +212 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 12425 +212 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 12325 +212 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 12225 +212 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 12125 +212 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 12025 +212 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 11925 +212 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 11825 +212 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 11725 +212 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 11625 +212 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 11525 +212 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 11425 +212 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 11325 +212 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 11225 +212 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 11125 +212 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 11025 +212 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 10925 +212 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 10825 +212 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 10725 +212 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 10625 +212 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 10525 +212 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 10425 +212 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 10325 +212 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 10225 +212 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 10125 +212 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 10025 +212 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 9925 +212 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 9825 +212 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 9725 +212 0 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 9625 +212 0 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 9525 +212 0 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 9425 +212 0 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 9325 +212 0 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 9225 +212 0 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 9125 +212 0 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 9025 +212 0 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 8925 +212 0 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 8825 +212 0 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 8725 +212 0 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 8625 +212 0 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 8525 +212 0 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 8425 +212 0 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 8325 +212 0 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 8225 +212 0 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 8125 +212 0 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 8025 +212 0 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 7925 +212 0 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 7825 +212 0 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 7725 +212 0 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 7625 +211 0 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 7525 +211 0 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 7425 +211 0 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 7325 +211 0 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 7225 +211 0 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 7126 +212 27 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 7026 +212 27 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 6926 +212 26 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 6826 +212 26 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 6726 +211 25 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 6626 +211 25 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 6526 +211 24 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 6426 +211 24 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 6326 +210 24 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 6227 +211 25 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 6127 +211 24 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 6027 +210 24 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5828 +210 24 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5628 +209 23 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 5429 +209 23 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 5231 +209 23 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 5032 +208 23 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4834 +208 23 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4636 +206 22 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 4439 +206 22 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 4242 +204 22 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 4046 +203 22 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3851 +201 21 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3657 +199 21 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3464 +197 21 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 3273 +195 21 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 3084 +192 21 0 | 0 0 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 2896 +189 20 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2711 +186 20 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2529 +182 20 0 | 2610 2110 0 1 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 2349 +178 20 0 | 2260 2260 0 2 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 2173 +173 19 0 | 0 0 0 0 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 2001 +168 19 0 | 0 0 0 1 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1834 +163 19 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1672 +157 19 0 | 2314 2314 0 1 0
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 1515 +169 18 0 | 1548 1548 0 1 0
JAN-26 25000 C 0 0 0 0 0 | 0 0 0 1350 +147 18 0 | 1530 1530 0 4 0
JAN-26 25200 C 0 0 0 0 0 | 0 0 0 1206 +140 17 0 | 0 0 0 1 0
JAN-26 25400 C 0 0 0 0 0 | 1000 1000 1000 1056 +114 17 2 | 2245 830 2 22 0
JAN-26 25600 C 0 0 0 0 0 | 825 825 825 943 +117 17 1 | 2300 789 1 10 -4
JAN-26 25800 C 775 775 775 775 1 | 705 830 705 830 +110 17 11 | 1072 644 12 25 +6
JAN-26 26000 C 0 0 0 0 0 | 632 725 632 725 +100 17 6 | 1430 585 6 57 +1
JAN-26 26200 C 0 0 0 0 0 | 580 631 528 626 +87 17 7 | 1616 528 7 75 -2
JAN-26 26400 C 0 0 0 0 0 | 512 512 500 542 +78 17 2 | 1440 500 2 26 0
JAN-26 26600 C 406 406 406 406 1 | 397 467 397 467 +68 17 20 | 1290 397 21 59 +18
JAN-26 26800 C 0 0 0 0 0 | 326 401 326 402 +60 17 27 | 1620 326 27 101 +26
JAN-26 27000 C 296 296 296 296 1 | 308 346 308 347 +54 17 15 | 1637 291 16 147 +12
JAN-26 27200 C 0 0 0 0 0 | 256 285 240 298 +49 17 11 | 1491 240 11 102 +11
JAN-26 27400 C 226 226 218 218 2 | 196 205 196 255 +44 17 3 | 845 196 5 91 +4
JAN-26 27600 C 181 191 181 191 3 | 179 221 179 219 +40 18 7 | 786 177 10 95 +6
JAN-26 27800 C 0 0 0 0 0 | 158 158 158 186 +34 18 2 | 712 158 2 108 -2
JAN-26 28000 C 135 135 135 135 1 | 127 160 125 158 +29 18 12 | 923 125 13 632 -2
JAN-26 28200 C 0 0 0 0 0 | 105 121 100 134 +25 18 10 | 1033 100 10 199 +2
JAN-26 28400 C 0 0 0 0 0 | 103 114 90 113 +20 18 28 | 963 90 28 151 +6
JAN-26 28600 C 80 80 80 80 1 | 97 97 97 97 +20 18 1 | 466 80 2 212 -1
JAN-26 28800 C 0 0 0 0 0 | 71 78 65 80 +16 18 113 | 629 65 113 1135 +6
JAN-26 29000 C 59 59 59 59 1 | 63 72 49 69 +16 19 398 | 638 49 399 1051 -297
JAN-26 29200 C 0 0 0 0 0 | 46 53 46 57 +13 19 62 | 635 46 62 172 +58
JAN-26 29400 C 0 0 0 0 0 | 40 50 40 50 +14 19 85 | 401 40 85 185 +74
JAN-26 29600 C 0 0 0 0 0 | 33 42 32 40 +11 19 30 | 462 32 30 108 +22
JAN-26 29800 C 32 32 32 32 12 | 30 32 29 35 +11 19 17 | 418 29 29 183 +25
JAN-26 30000 C 0 0 0 0 0 | 26 27 26 29 +9 19 12 | 554 26 12 174 +1
JAN-26 30200 C 0 0 0 0 0 | 23 23 23 25 +9 20 2 | 518 23 2 63 -2
JAN-26 30400 C 0 0 0 0 0 | 22 23 22 20 +7 20 18 | 480 20 18 141 +14
JAN-26 30600 C 18 18 18 18 1 | 0 0 0 17 +6 20 0 | 350 16 1 50 -3
JAN-26 30800 C 0 0 0 0 0 | 0 0 0 14 +6 20 0 | 199 22 0 130 0
JAN-26 31000 C 0 0 0 0 0 | 12 13 12 12 +5 20 2 | 381 12 2 90 +2
JAN-26 31200 C 0 0 0 0 0 | 12 13 11 10 +5 20 4 | 281 11 4 37 0
JAN-26 31400 C 0 0 0 0 0 | 0 0 0 8 +4 20 0 | 150 16 0 22 0
JAN-26 31600 C 0 0 0 0 0 | 0 0 0 7 +4 20 0 | 138 17 0 14 0
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 6 +4 21 0 | 108 13 0 13 0
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 5 +4 21 0 | 218 9 0 11 0
JAN-26 32200 C 0 0 0 0 0 | 6 6 6 4 +3 21 1 | 204 6 1 17 +1
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 3 +2 21 0 | 219 9 0 8 0
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 2 +1 20 0 | 147 13 0 7 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 123 13 0 14 0
JAN-26 33000 C 0 0 0 0 0 | 4 5 4 1 0 20 8 | 124 4 8 137 -4
TOTAL CALL 24 | TOTAL CALL 917 | TOTAL CALL 941 5885 -22
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 56 0 | 8 8 0 20 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JAN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 5 3 0 0 0
JAN-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 4 4 0 7 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 5 4 0 9 0
JAN-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 13 12 0 7 0
JAN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 13 2 0 7 0
JAN-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 14 14 0 3 0
JAN-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-26 16400 P 0 0 0 0 0 | 4 4 4 1 0 38 1 | 10 4 1 4 +1
JAN-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 21 21 0 1 0
JAN-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 10 10 0 2 0
JAN-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 24 5 0 8 0
JAN-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 16 16 0 25 0
JAN-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 18 18 0 7 0
JAN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 19 13 0 7 0
JAN-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 24 24 0 1 0
JAN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 20 20 0 7 0
JAN-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 22 20 0 17 0
JAN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 21 21 0 7 0
JAN-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 29 14 0 12 0
JAN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 38 20 0 9 0
JAN-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 12 12 0 5 0
JAN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 26 10 0 2090 0
JAN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 16 16 0 1 0
JAN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 25 19 0 0 0
JAN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 11 11 0 3 0
JAN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 18 18 0 2 0
JAN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 38 12 0 17 0
JAN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 44 12 0 14 0
JAN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 46 32 0 11 0
JAN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 36 15 0 7 0
JAN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 38 14 0 4 0
JAN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 51 23 0 1 0
JAN-26 19600 P 0 0 0 0 0 | 14 14 14 1 0 24 1 | 46 14 1 7 +1
JAN-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 54 16 0 6 0
JAN-26 19800 P 17 17 17 17 5 | 0 0 0 1 -1 23 0 | 37 17 5 28 -5
JAN-26 19900 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 52 22 0 20 0
JAN-26 20000 P 19 19 19 19 4 | 0 0 0 1 -3 22 0 | 93 19 4 66 -4
JAN-26 20200 P 20 20 20 20 1 | 0 0 0 2 -3 23 0 | 88 20 1 29 +1
JAN-26 20400 P 21 21 21 21 1 | 18 18 18 3 -3 23 2 | 183 18 3 40 +3
JAN-26 20600 P 0 0 0 0 0 | 0 0 0 4 -3 23 0 | 145 22 0 27 0
JAN-26 20800 P 25 26 25 26 10 | 0 0 0 6 -3 23 0 | 250 10 10 79 -10
JAN-26 21000 P 0 0 0 0 0 | 27 27 27 7 -4 23 2 | 150 27 2 113 0
JAN-26 21200 P 31 31 30 30 9 | 0 0 0 9 -5 23 0 | 99 27 9 108 -1
JAN-26 21400 P 32 32 32 32 1 | 30 30 30 11 -6 22 4 | 158 30 5 145 +5
JAN-26 21600 P 0 0 0 0 0 | 33 33 33 14 -7 22 5 | 109 31 5 78 +5
JAN-26 21800 P 0 0 0 0 0 | 32 32 32 18 -8 22 5 | 230 32 5 82 +5
JAN-26 22000 P 46 46 42 42 9 | 40 40 40 22 -9 22 5 | 304 40 14 109 +14
JAN-26 22200 P 0 0 0 0 0 | 40 40 40 27 -11 22 5 | 311 40 5 138 +5
JAN-26 22400 P 55 55 55 55 4 | 50 50 43 33 -13 21 31 | 157 43 35 156 +35
JAN-26 22600 P 0 0 0 0 0 | 51 52 50 41 -15 21 82 | 363 50 82 173 +82
JAN-26 22800 P 0 0 0 0 0 | 65 65 60 50 -17 21 17 | 374 60 17 145 +10
JAN-26 23000 P 0 0 0 0 0 | 79 79 65 60 -21 21 53 | 425 65 53 111 +36
JAN-26 23200 P 0 0 0 0 0 | 84 88 76 73 -24 20 80 | 427 72 80 236 -62
JAN-26 23400 P 110 110 104 105 5 | 101 101 100 89 -25 20 15 | 596 85 20 53 +3
JAN-26 23600 P 130 130 130 130 2 | 124 126 102 104 -29 20 23 | 646 100 25 101 -2
JAN-26 23800 P 152 152 152 152 1 | 135 136 127 122 -32 19 9 | 700 115 10 94 +6
JAN-26 24000 P 189 189 171 171 4 | 171 171 164 144 -37 19 2 | 762 132 6 289 0
JAN-26 24200 P 0 0 0 0 0 | 198 198 168 171 -43 19 13 | 571 150 13 173 +3
JAN-26 24400 P 0 0 0 0 0 | 198 198 198 203 -48 19 1 | 900 174 1 745 0
JAN-26 24600 P 0 0 0 0 0 | 272 282 230 239 -54 18 19 | 631 203 19 624 +3
JAN-26 24800 P 0 0 0 0 1 | 295 300 278 281 -60 18 3 | 907 240 4 226 0
JAN-26 25000 P 387 387 380 380 3 | 368 399 320 329 -66 18 24 | 896 270 27 221 +6
JAN-26 25200 P 0 0 0 0 1 | 447 459 447 383 -74 18 18 | 844 302 19 45 -2
JAN-26 25400 P 525 525 498 498 5 | 529 540 440 444 -86 17 14 | 1045 387 19 49 -3
JAN-26 25600 P 0 0 0 0 0 | 568 568 530 517 -97 17 2 | 1430 500 2 101 -1
JAN-26 25800 P 705 705 663 663 2 | 705 705 600 611 -97 17 19 | 1149 507 21 66 -4
JAN-26 26000 P 750 750 750 750 1 | 715 715 683 690 -123 17 5 | 1277 504 6 38 -1
JAN-26 26200 P 0 0 0 0 0 | 831 831 831 813 -113 17 1 | 998 652 1 41 +1
JAN-26 26400 P 0 0 0 0 0 | 959 980 959 914 -135 17 2 | 1096 644 2 117 0
JAN-26 26600 P 0 0 0 0 0 | 0 0 0 1039 -144 17 0 | 1028 694 0 8 0
JAN-26 26800 P 0 0 0 0 0 | 0 0 0 1170 -156 17 0 | 1201 776 0 5 0
JAN-26 27000 P 0 0 0 0 0 | 0 0 0 1313 -176 17 0 | 1387 927 0 4 0
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 1482 -162 18 1 | 1420 1038 1 12 +1
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1638 -167 18 0 | 1720 1668 0 1 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 1800 -171 18 0 | 1795 1795 0 1 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 1967 -175 18 1 | 1921 1921 1 1 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 2138 -179 18 0 | 2885 1602 0 0 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2313 -183 18 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2492 -186 18 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2673 -189 18 0 | 2779 2779 0 2 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 2858 -191 19 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 3045 -193 19 0 | 2920 2255 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3233 -196 19 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3424 -198 19 0 | 3200 3200 0 1 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 3616 -200 19 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 3809 -201 19 0 | 3163 3070 0 2 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 4004 -202 19 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4199 -204 19 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4395 -205 20 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 4592 -205 20 0 | 4415 4415 0 1 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 4789 -206 20 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 4986 -208 20 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5185 -207 20 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5383 -208 20 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 5582 -209 20 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 5781 -209 21 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 5980 -209 21 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6179 -210 21 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6378 -210 21 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 6578 -210 21 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 6777 -211 21 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 6977 -211 21 0 | 0 0 0 0 0
TOTAL PUT 69 | TOTAL PUT 465 | TOTAL PUT 534 7232 +131
| MONTH PUT/CALL RATIO 0.56
| MONTH TOTAL 1475 13117 +109
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 6098 +203 23 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 5901 +203 23 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 5703 +202 23 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 5506 +201 23 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 5309 +199 23 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 5113 +198 23 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 4918 +196 22 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 4723 +194 22 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 4530 +193 22 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 4337 +190 22 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 4146 +188 22 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 3956 +186 21 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 3768 +183 21 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 3581 +180 21 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 3397 +178 21 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 3214 +174 21 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 3034 +171 20 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 2857 +168 20 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 2683 +164 20 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 2512 +160 20 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 2345 +157 20 0 | 2770 2770 0 1 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 2181 +152 19 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 2022 +148 19 0 | 0 0 0 0 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 1868 +144 19 0 | 0 0 0 0 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 1718 +166 19 0 | 0 0 0 0 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1554 +141 18 0 | 0 0 0 0 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 1416 +134 18 0 | 0 0 0 0 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 1286 +126 18 0 | 1037 1037 0 5 0
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 1161 +115 18 0 | 1078 947 0 5 0
FEB-26 25800 C 0 0 0 0 0 | 0 0 0 1048 +108 18 0 | 0 0 0 0 0
FEB-26 26000 C 0 0 0 0 0 | 0 0 0 942 +100 17 0 | 0 0 0 0 0
FEB-26 26200 C 0 0 0 0 0 | 0 0 0 845 +92 17 0 | 1230 1230 0 3 0
FEB-26 26400 C 0 0 0 0 0 | 0 0 0 756 +83 17 0 | 0 0 0 0 0
FEB-26 26600 C 0 0 0 0 0 | 631 631 620 675 +76 18 3 | 739 616 3 6 +3
FEB-26 26800 C 0 0 0 0 0 | 594 598 594 602 +68 18 10 | 1410 594 10 16 +8
FEB-26 27000 C 0 0 0 0 0 | 0 0 0 536 +60 18 0 | 1008 453 0 125 0
FEB-26 27200 C 0 0 0 0 0 | 432 440 432 476 +52 18 8 | 852 418 8 89 +8
FEB-26 27400 C 0 0 0 0 0 | 0 0 0 424 +48 18 0 | 778 400 0 23 0
FEB-26 27600 C 0 0 0 0 0 | 339 339 339 376 +43 18 4 | 717 330 4 18 +2
FEB-26 27800 C 0 0 0 0 0 | 298 298 298 334 +40 18 3 | 466 298 3 40 +3
FEB-26 28000 C 260 260 260 260 1 | 268 281 262 295 +35 18 13 | 558 256 14 83 +2
FEB-26 28200 C 221 221 221 221 1 | 0 0 0 262 +33 18 0 | 411 221 1 32 +1
FEB-26 28400 C 0 0 0 0 0 | 205 205 201 231 +30 18 5 | 504 201 5 39 0
FEB-26 28600 C 0 0 0 0 0 | 167 167 167 205 +28 19 1 | 618 167 1 63 +1
FEB-26 28800 C 0 0 0 0 0 | 162 165 156 181 +25 19 5 | 298 156 5 57 0
FEB-26 29000 C 136 136 136 136 1 | 0 0 0 159 +20 19 0 | 416 136 1 50 +1
FEB-26 29200 C 0 0 0 0 0 | 0 0 0 141 +20 19 0 | 360 151 0 88 0
FEB-26 29400 C 0 0 0 0 0 | 104 108 104 124 +17 19 2 | 368 104 2 46 -1
FEB-26 29600 C 0 0 0 0 0 | 0 0 0 109 +15 19 0 | 436 105 0 20 0
FEB-26 29800 C 0 0 0 0 0 | 82 84 82 95 +12 19 2 | 397 82 2 51 -2
FEB-26 30000 C 0 0 0 0 0 | 0 0 0 83 +10 19 1 | 348 73 1 20 -1
FEB-26 30200 C 0 0 0 0 0 | 0 0 0 72 +9 19 1 | 297 63 1 11 +1
FEB-26 30400 C 0 0 0 0 0 | 0 0 0 62 +7 19 1 | 228 57 1 8 -1
FEB-26 30600 C 0 0 0 0 0 | 0 0 0 54 +6 19 1 | 252 71 1 11 -1
FEB-26 30800 C 0 0 0 0 0 | 0 0 0 47 +7 20 0 | 174 44 0 10 0
FEB-26 31000 C 0 0 0 0 0 | 0 0 0 40 +5 20 0 | 200 39 0 13 0
FEB-26 31200 C 0 0 0 0 0 | 0 0 0 34 +4 20 0 | 143 39 0 7 0
FEB-26 31400 C 0 0 0 0 0 | 0 0 0 30 +4 20 0 | 161 41 0 4 0
FEB-26 31600 C 0 0 0 0 0 | 0 0 0 26 +3 20 0 | 147 28 0 16 0
FEB-26 31800 C 0 0 0 0 0 | 0 0 0 22 +2 20 0 | 140 26 0 27 0
FEB-26 32000 C 0 0 0 0 0 | 0 0 0 19 +2 20 0 | 135 22 0 14 0
FEB-26 32200 C 0 0 0 0 0 | 0 0 0 17 +2 20 0 | 59 27 0 19 0
FEB-26 32400 C 0 0 0 0 0 | 0 0 0 14 +1 20 0 | 43 30 0 17 0
FEB-26 32600 C 0 0 0 0 0 | 17 17 16 12 +1 20 19 | 77 16 19 49 +5
TOTAL CALL 3 | TOTAL CALL 79 | TOTAL CALL 82 1086 +29
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 | 34 34 33 9 -8 23 24 | 74 33 24 63 +7
FEB-26 20200 P 0 0 0 0 0 | 0 0 0 12 -8 23 0 | 41 41 0 1 0
FEB-26 20400 P 0 0 0 0 0 | 0 0 0 14 -10 23 0 | 61 41 0 10 0
FEB-26 20600 P 0 0 0 0 0 | 42 42 42 17 -11 23 1 | 55 42 1 17 +1
FEB-26 20800 P 0 0 0 0 0 | 0 0 0 20 -13 23 0 | 91 49 0 8 0
FEB-26 21000 P 0 0 0 0 0 | 48 48 48 25 -14 23 3 | 105 48 3 28 +1
FEB-26 21200 P 0 0 0 0 0 | 0 0 0 30 -15 22 0 | 98 62 0 10 0
FEB-26 21400 P 0 0 0 0 0 | 0 0 0 35 -18 22 0 | 153 68 0 3 0
FEB-26 21600 P 0 0 0 0 0 | 65 65 65 42 -19 22 1 | 126 64 1 11 +1
FEB-26 21800 P 0 0 0 0 0 | 0 0 0 50 -21 22 0 | 138 90 0 2 0
FEB-26 22000 P 0 0 0 0 0 | 78 78 77 59 -23 22 3 | 175 76 3 27 +2
FEB-26 22200 P 0 0 0 0 0 | 0 0 0 69 -26 21 0 | 182 98 0 10 0
FEB-26 22400 P 0 0 0 0 0 | 0 0 0 81 -29 21 0 | 206 92 0 21 0
FEB-26 22600 P 0 0 0 0 0 | 0 0 0 95 -32 21 0 | 216 144 0 5 0
FEB-26 22800 P 0 0 0 0 0 | 140 140 140 111 -33 21 1 | 246 131 1 396 -1
FEB-26 23000 P 0 0 0 0 0 | 157 157 157 129 -32 21 2 | 276 147 2 238 0
FEB-26 23200 P 0 0 0 0 0 | 0 0 0 150 -31 21 0 | 276 154 0 7 0
FEB-26 23400 P 0 0 0 0 0 | 188 188 188 170 -35 20 1 | 359 184 1 18 -1
FEB-26 23600 P 0 0 0 0 0 | 209 211 209 193 -40 20 6 | 450 180 6 46 +6
FEB-26 23800 P 0 0 0 0 0 | 233 233 233 218 -47 20 1 | 498 204 1 18 +1
FEB-26 24000 P 0 0 0 0 0 | 268 270 253 248 -53 19 13 | 394 226 13 39 +10
FEB-26 24200 P 0 0 0 0 0 | 304 304 304 284 -56 19 4 | 558 262 4 21 +4
FEB-26 24400 P 0 0 0 0 0 | 346 348 346 323 -61 19 6 | 490 286 6 57 +6
FEB-26 24600 P 0 0 0 0 0 | 0 0 0 368 -65 19 0 | 0 0 0 0 0
FEB-26 24800 P 0 0 0 0 0 | 0 0 0 417 -69 18 0 | 611 611 0 6 0
FEB-26 25000 P 525 525 522 522 2 | 527 540 469 471 -74 18 7 | 560 418 9 56 -3
FEB-26 25200 P 0 0 0 0 0 | 0 0 0 530 -82 18 0 | 978 465 0 28 0
FEB-26 25400 P 0 0 0 0 0 | 645 645 645 599 -90 18 2 | 679 631 2 5 +1
FEB-26 25600 P 0 0 0 0 0 | 719 719 719 677 -98 18 1 | 763 680 1 23 +1
FEB-26 25800 P 0 0 0 0 0 | 817 817 817 763 -104 18 1 | 885 585 1 10 0
FEB-26 26000 P 0 0 0 0 0 | 0 0 0 857 -114 18 0 | 972 806 0 25 0
FEB-26 26200 P 0 0 0 0 0 | 0 0 0 961 -118 18 0 | 764 748 0 9 0
FEB-26 26400 P 0 0 0 0 0 | 0 0 0 1067 -130 17 0 | 1018 824 0 19 0
FEB-26 26600 P 0 0 0 0 0 | 0 0 0 1185 -138 17 0 | 0 0 0 0 0
FEB-26 26800 P 0 0 0 0 0 | 0 0 0 1313 -144 18 0 | 0 0 0 0 0
FEB-26 27000 P 0 0 0 0 0 | 0 0 0 1444 -169 18 0 | 1030 1030 0 3 0
FEB-26 27200 P 0 0 0 0 0 | 0 0 0 1601 -158 18 0 | 0 0 0 0 0
FEB-26 27400 P 0 0 0 0 0 | 0 0 0 1747 -163 18 0 | 0 0 0 0 0
FEB-26 27600 P 0 0 0 0 0 | 0 0 0 1898 -167 18 0 | 1953 1953 0 2 0
FEB-26 27800 P 0 0 0 0 0 | 0 0 0 2053 -173 18 0 | 0 0 0 0 0
FEB-26 28000 P 0 0 0 0 0 | 0 0 0 2214 -176 18 0 | 2263 2263 0 1 0
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 2378 -180 18 0 | 0 0 0 0 0
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 2546 -184 18 0 | 0 0 0 0 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 2717 -187 19 0 | 0 0 0 0 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 2892 -190 19 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 3070 -192 19 0 | 3005 3005 0 1 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 3250 -194 19 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 3432 -197 19 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 3617 -198 19 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 3803 -200 19 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 3991 -202 19 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 4181 -202 19 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 4372 -203 19 0 | 4401 3910 0 39 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 4564 -204 19 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 4757 -205 19 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 4951 -206 20 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 5145 -207 20 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 5341 -207 20 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 5537 -208 20 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 5733 -209 20 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 5930 -209 20 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 6128 -209 20 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 6325 -210 20 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 6523 -210 20 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 77 | TOTAL PUT 79 1283 +36
| MONTH PUT/CALL RATIO 0.96
| MONTH TOTAL 161 2369 +65
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 16067 +210 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15967 +210 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15867 +210 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15767 +210 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15667 +210 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15567 +210 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15467 +210 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15367 +210 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15267 +210 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 15167 +210 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 15067 +210 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14967 +210 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14867 +210 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14767 +210 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14667 +210 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14567 +210 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14467 +210 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14367 +210 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14267 +210 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 14167 +210 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 14067 +210 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13967 +210 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13867 +210 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13767 +210 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13667 +210 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13567 +210 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13467 +210 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13367 +210 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13267 +210 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 13167 +210 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 13067 +210 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12967 +210 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12867 +210 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12767 +210 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12667 +210 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12567 +210 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12467 +210 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12367 +210 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12267 +210 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 12167 +210 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 12067 +210 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11967 +210 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11867 +210 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11767 +210 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11667 +210 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11567 +210 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11467 +210 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11367 +210 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11267 +210 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 11167 +210 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 11067 +210 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10967 +210 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10867 +210 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10767 +210 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10667 +209 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10567 +209 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10467 +209 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10367 +209 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10267 +209 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10167 +209 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10068 +210 28 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9968 +210 27 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9868 +210 27 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9768 +210 27 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9668 +209 26 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9568 +209 26 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9468 +209 26 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9368 +209 25 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9268 +209 25 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9168 +208 25 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9069 +209 26 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8969 +209 26 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8869 +208 25 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8769 +208 25 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8669 +208 25 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8570 +208 25 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8470 +208 25 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8370 +207 25 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8271 +208 25 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8171 +207 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8072 +208 25 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7972 +207 25 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7872 +206 24 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7773 +206 25 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7674 +207 25 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7574 +206 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7475 +206 24 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7376 +206 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7277 +205 24 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7178 +205 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7078 +204 24 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6980 +204 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6881 +204 24 0 | 8418 6668 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6782 +203 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6683 +202 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6585 +202 24 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6486 +201 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6388 +201 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6290 +201 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6192 +200 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6094 +200 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5899 +199 23 0 | 4572 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5704 +197 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5510 +195 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5317 +193 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5125 +192 22 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4935 +190 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4745 +188 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4557 +186 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4370 +183 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4185 +181 22 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4002 +178 21 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3821 +176 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3642 +173 21 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3466 +170 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3292 +167 21 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3121 +164 21 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2952 +159 20 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2788 +157 20 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2626 +152 20 0 | 2527 1285 0 94 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2468 +148 20 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2314 +144 20 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2165 +141 20 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2019 +136 19 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1878 +167 19 0 | 1560 1560 0 1 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1723 +140 19 0 | 2750 1180 0 205 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1593 +133 19 0 | 2370 1213 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1469 +116 19 0 | 1534 1134 0 36 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1357 +118 19 0 | 2270 1387 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1246 +106 18 0 | 1470 1000 0 8 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1139 +94 18 0 | 2020 1085 0 421 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1045 +94 18 0 | 1747 940 0 12 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 954 +86 18 0 | 1687 1230 0 12 0
MAR-26 26600 C 0 0 0 0 0 | 787 787 787 872 +80 18 2 | 1763 787 2 255 +2
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 797 +76 18 0 | 1770 611 0 110 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 725 +68 18 0 | 1772 739 0 81 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 661 +64 19 0 | 1718 1581 0 45 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 602 +58 19 0 | 1595 548 0 20 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 549 +55 19 0 | 874 755 0 2 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 498 +49 19 0 | 1365 540 0 5 0
MAR-26 28000 C 0 0 0 0 0 | 400 412 392 453 +45 19 3 | 1420 392 3 266 +1
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 413 +42 19 0 | 1289 380 0 34 0
MAR-26 28400 C 0 0 0 0 0 | 335 335 335 374 +37 19 1 | 1305 335 1 87 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 340 +36 19 0 | 1230 308 0 104 0
MAR-26 28800 C 0 0 0 0 0 | 276 276 276 309 +33 19 1 | 865 260 1 165 0
MAR-26 29000 C 0 0 0 0 0 | 268 268 268 281 +31 19 1 | 1132 268 1 466 +1
MAR-26 29200 C 0 0 0 0 0 | 242 242 242 255 +27 19 1 | 770 242 1 17 +1
MAR-26 29400 C 0 0 0 0 0 | 203 207 194 231 +25 20 234 | 558 194 234 145 -91
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 208 +20 20 0 | 720 223 0 6 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 187 +22 20 0 | 740 180 0 331 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 163 +10 20 0 | 817 120 0 287 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 146 +13 20 0 | 547 143 0 24 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 131 +12 20 0 | 562 296 0 2 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 117 +10 20 0 | 330 124 0 4 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 105 +10 20 0 | 618 124 0 4 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 94 +9 20 0 | 600 115 0 28 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 84 +5 20 0 | 420 86 0 5 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 75 +5 20 0 | 388 76 0 9 0
MAR-26 31600 C 0 0 0 0 0 | 70 70 70 67 +6 20 4 | 341 70 4 13 +3
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 60 +6 20 0 | 256 79 0 5 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 53 +4 20 0 | 420 59 0 6 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 47 +4 20 0 | 324 69 0 22 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 42 +3 20 0 | 355 61 0 14 0
MAR-26 32600 C 0 0 0 0 0 | 44 45 44 38 +4 20 3 | 178 44 3 17 +2
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 34 +3 20 0 | 227 41 0 14 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 30 +3 20 0 | 305 39 0 133 0
TOTAL CALL 0 | TOTAL CALL 250 | TOTAL CALL 250 4034 -81
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 53 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 5 4 0 4 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 242 53 0 12 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 231 55 0 5 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 24 24 0 1 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 59 58 0 16 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 26 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 25 0 | 207 127 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 52 52 0 1 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 117 28 0 11 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 42 42 0 1 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 63 45 0 2 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 153 33 0 2 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 45 45 0 1 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 170 121 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 55 36 0 38 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 -5 21 0 | 105 47 0 5 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 2 -5 22 0 | 52 51 0 4 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 3 -5 23 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 4 -5 23 0 | 53 43 0 1 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 5 -5 24 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 6 -5 24 0 | 75 50 0 11 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 7 -5 24 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 8 -5 24 0 | 480 58 0 3 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 9 -6 24 0 | 130 53 0 2 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 10 -6 24 0 | 75 58 0 7 0
MAR-26 19000 P 0 0 0 0 0 | 45 45 45 11 -6 24 2 | 94 45 2 35 +2
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 13 -6 24 0 | 91 66 0 2 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 14 -6 24 0 | 75 58 0 2 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 15 -7 24 0 | 96 60 0 10 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 16 -8 24 0 | 102 53 0 11 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 18 -8 24 0 | 126 55 0 7 0
MAR-26 19600 P 0 0 0 0 0 | 55 55 55 19 -9 23 10 | 80 55 10 24 +10
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 21 -10 23 0 | 631 65 0 3 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 23 -10 23 0 | 121 68 0 9 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 25 -11 23 0 | 85 72 0 13 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 27 -12 23 0 | 916 68 0 64 0
MAR-26 20200 P 0 0 0 0 0 | 73 75 68 32 -11 23 16 | 881 68 16 9 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 37 -13 23 0 | 1106 83 0 29 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 43 -15 23 0 | 1003 85 0 30 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 50 -19 23 0 | 176 93 0 50 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 58 -18 22 0 | 1141 90 0 167 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 68 -20 22 0 | 200 1 0 4 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 78 -22 22 0 | 468 120 0 118 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 90 -24 22 0 | 1300 122 0 48 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 103 -31 22 0 | 394 148 0 17 0
MAR-26 22000 P 0 0 0 0 0 | 155 155 155 122 -30 22 1 | 588 147 1 363 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 139 -33 22 0 | 2076 155 0 13 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 159 -35 21 0 | 2251 208 0 93 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 180 -39 21 0 | 2135 179 0 95 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 205 -37 21 0 | 2246 198 0 146 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 231 -37 21 0 | 3222 20 0 148 0
MAR-26 23200 P 0 0 0 0 0 | 293 293 293 255 -40 21 2 | 1761 252 2 25 +2
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 283 -43 20 0 | 2184 100 0 168 0
MAR-26 23600 P 0 0 0 0 0 | 345 345 345 314 -49 20 1 | 1955 345 1 91 0
MAR-26 23800 P 0 0 0 0 0 | 358 358 358 349 -55 20 1 | 591 310 1 212 +1
MAR-26 24000 P 0 0 0 0 0 | 438 438 383 389 -60 20 2 | 3620 344 2 393 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 434 -64 20 0 | 1071 377 0 48 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 483 -67 19 0 | 1550 565 0 56 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 536 -71 19 0 | 747 451 0 11 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 593 -76 19 0 | 795 633 0 5 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 655 -82 19 0 | 3463 520 0 32 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 725 -88 19 0 | 1060 890 0 18 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 799 -98 19 0 | 990 896 0 25 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 882 -102 18 0 | 1469 696 0 18 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 975 -108 18 0 | 2000 740 0 11 0
MAR-26 26000 P 0 0 0 0 0 | 1070 1070 1070 1071 -114 18 1 | 4150 1070 1 131 +1
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1174 -120 18 0 | 1109 944 0 6 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1285 -127 18 0 | 1513 1020 0 24 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1402 -133 18 0 | 1780 1110 0 344 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1527 -138 18 0 | 1600 1225 0 48 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1656 -162 18 0 | 6650 1336 0 3 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1806 -153 19 0 | 2550 2550 0 5 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1946 -157 19 0 | 1810 1775 0 3 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2090 -162 19 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2239 -166 19 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2392 -170 19 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2549 -174 19 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2710 -176 19 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2873 -180 19 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3040 -183 19 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3210 -185 19 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3383 -187 19 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3558 -190 19 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3735 -192 19 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3914 -194 20 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4096 -195 20 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4279 -197 20 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4464 -198 20 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4650 -200 20 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4838 -200 20 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5027 -201 20 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5217 -202 20 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5408 -203 20 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5600 -204 20 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5793 -204 20 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5986 -206 20 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6180 -206 20 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6375 -207 20 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6571 -206 20 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6767 -207 20 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 6963 -207 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 36 | TOTAL PUT 36 3363 +16
| MONTH PUT/CALL RATIO 0.14
| MONTH TOTAL 286 7397 -65
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 13970 +210 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13770 +210 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13570 +210 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13370 +210 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13170 +210 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12970 +209 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12770 +209 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12570 +209 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12370 +209 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12171 +210 27 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11971 +209 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11771 +209 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11571 +209 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11371 +208 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11172 +209 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10972 +208 25 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10773 +208 25 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10573 +207 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10374 +207 25 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10175 +207 25 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9976 +207 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9777 +206 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9578 +205 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9380 +205 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9182 +204 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8984 +204 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8786 +202 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8589 +202 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8392 +201 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8196 +200 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8000 +199 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7804 +197 23 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7707 +197 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7609 +196 23 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7512 +195 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7415 +194 23 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7318 +194 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7222 +193 23 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7125 +192 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7029 +192 23 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6933 +191 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6837 +190 23 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6742 +190 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6647 +189 23 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6552 +188 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6457 +187 23 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6362 +186 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6268 +185 22 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6174 +184 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6080 +183 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5894 +181 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5709 +179 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5526 +177 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5344 +175 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5164 +172 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4986 +170 22 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4809 +168 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4635 +165 22 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4463 +163 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4293 +161 21 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4125 +158 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3960 +155 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3798 +153 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3638 +150 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3481 +148 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3327 +145 21 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3176 +142 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3028 +139 21 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2884 +137 20 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2743 +135 20 0 | 2298 1963 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2605 +132 20 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2471 +129 20 0 | 2600 2600 0 11 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2341 +127 20 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2214 +152 20 0 | 0 0 0 20 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2075 +129 20 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1958 +124 20 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1846 +113 20 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1737 +107 19 0 | 1580 1430 0 15 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1634 +104 19 0 | 1392 1392 0 27 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1544 +103 19 0 | 2275 1138 0 52 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1444 +92 19 0 | 1420 1420 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1362 +94 19 0 | 2304 1834 0 7 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1277 +87 19 0 | 1394 1389 0 65 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1201 +83 19 0 | 1651 1455 0 325 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1127 +82 19 0 | 1716 1286 0 351 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1057 +78 20 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 983 +67 19 0 | 1758 1576 0 5 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 923 +67 20 0 | 0 0 0 500 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 862 +60 20 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 770 770 766 816 +66 20 4 | 1136 766 4 154 +2
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 761 +58 20 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 712 +55 20 0 | 1485 854 0 7 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 668 +55 20 0 | 903 805 0 7 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 623 +50 20 0 | 1095 758 0 8 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 581 +42 20 0 | 1209 660 0 6 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 545 +43 20 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 508 +40 20 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 477 +40 20 0 | 430 430 0 1 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 446 +34 20 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 385 385 385 415 +31 20 8 | 385 385 8 8 +8
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 386 +28 20 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 360 +27 20 0 | 860 779 0 1 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 335 +25 20 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 312 +24 20 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 290 +22 20 0 | 470 470 0 1 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 270 +21 20 0 | 636 636 0 2 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 251 +20 20 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 233 +18 20 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 216 +16 21 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 201 +16 21 0 | 253 223 0 0 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 187 +15 21 0 | 220 220 0 1 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 173 +13 21 0 | 170 170 0 2 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 161 +13 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 149 +11 21 0 | 150 150 0 1 0
JUN-26 33000 C 0 0 0 0 0 | 155 155 155 139 +11 21 1 | 170 141 1 7 +1
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 129 +11 21 0 | 296 154 0 7 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 111 +6 21 250 | 281 112 250 264 +250
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 95 +7 21 0 | 398 123 0 53 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 82 +7 21 0 | 258 89 0 174 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 70 +5 21 0 | 320 212 0 45 0
JUN-26 35200 C 0 0 0 0 0 | 72 72 72 60 +4 21 1 | 314 72 1 106 -1
TOTAL CALL 0 | TOTAL CALL 264 | TOTAL CALL 264 2283 +260
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 32 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 31 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 30 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 29 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 28 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 94 34 0 2 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 104 30 0 58 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 33 33 0 1 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 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 70 42 0 7 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 2 -3 24 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 3 -3 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 124 76 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 5 -3 25 0 | 62 54 0 3 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 6 -3 24 0 | 173 55 0 2 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 7 -4 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 8 -5 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 10 -5 24 0 | 154 64 0 1 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 12 -6 24 0 | 205 72 0 116 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 14 -6 24 0 | 147 78 0 4 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 16 -8 24 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 19 -8 24 0 | 89 76 0 1 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 22 -9 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 26 -10 24 0 | 134 90 0 4 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 30 -11 23 0 | 143 90 0 11 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 34 -13 23 0 | 91 91 0 2 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 37 -13 23 0 | 113 95 0 1 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 39 -14 23 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 42 -15 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 45 -16 23 0 | 282 107 0 9 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 48 -16 23 0 | 116 116 0 1 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 52 -19 23 0 | 121 110 0 7 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 55 -18 23 0 | 312 312 0 7 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 59 -18 23 0 | 189 120 0 19 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 63 -19 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 67 -20 23 0 | 346 136 0 8 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 72 -20 23 0 | 131 130 0 2 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 77 -21 23 0 | 146 145 0 5 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 82 -22 23 0 | 296 284 0 10 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 87 -23 23 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 92 -24 23 0 | 159 159 0 1 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 98 -25 22 0 | 324 302 0 11 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 104 -26 22 0 | 170 170 0 1 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 110 -27 22 0 | 275 170 0 7 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 124 -29 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 139 -31 22 0 | 386 204 0 104 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 156 -33 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 174 -35 22 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 194 -38 22 0 | 481 300 0 611 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 216 -40 22 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 239 -42 22 0 | 348 348 0 8 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 265 -45 22 0 | 3526 543 0 76 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 293 -57 21 0 | 826 340 0 24 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 333 -48 22 0 | 930 308 0 11 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 366 -46 22 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 402 -40 21 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 434 -45 21 0 | 527 527 0 511 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 472 -43 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 510 -48 21 0 | 1684 50 0 15 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 550 -53 21 0 | 653 653 0 285 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 596 -57 21 0 | 670 615 0 12 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 645 -62 20 0 | 1516 1380 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 723 723 723 694 -69 20 1 | 723 723 1 1 +1
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 751 -72 20 0 | 1973 1063 0 425 0
JUN-26 24200 P 0 0 0 0 0 | 840 840 840 812 -76 20 4 | 840 836 4 9 +4
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 874 -79 20 0 | 1909 1738 0 10 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 941 -84 20 0 | 1100 1100 0 11 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1017 -82 20 0 | 1500 1050 0 23 0
JUN-26 25000 P 0 0 0 0 0 | 1137 1141 1137 1090 -95 19 7 | 1897 1137 7 61 +7
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1179 -101 19 0 | 5050 1246 0 6 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1270 -101 19 0 | 0 0 0 10 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1358 -105 19 0 | 2000 1690 0 10 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1460 -107 19 0 | 1522 1522 0 21 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1556 -116 19 0 | 5000 1622 0 8 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1665 -123 19 0 | 1863 1730 0 16 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1782 -124 19 0 | 1972 1835 0 42 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1896 -131 19 0 | 1945 1939 0 4 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2017 -137 19 0 | 2053 1909 0 480 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2146 -153 19 0 | 2890 2296 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2294 -140 20 0 | 2130 2130 0 30 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2429 -143 20 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2566 -147 20 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2708 -150 20 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2852 -153 20 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2999 -157 20 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3150 -159 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3303 -163 20 0 | 4541 3075 0 2 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3459 -165 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3618 -167 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3779 -170 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3942 -173 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4107 -175 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4275 -177 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4445 -179 20 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4616 -182 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4790 -183 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4965 -185 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5142 -186 20 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5320 -188 20 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5500 -189 20 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5681 -190 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5863 -192 20 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6046 -194 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6231 -194 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6417 -195 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6603 -197 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6791 -197 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6979 -199 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7169 -199 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7359 -199 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7741 -201 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8125 -203 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8512 -203 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8900 -205 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9290 -206 21 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 12 | TOTAL PUT 12 3951 +12
| MONTH PUT/CALL RATIO 0.04
| MONTH TOTAL 276 6234 +272
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 6257 +190 22 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6168 +190 22 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5991 +188 22 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5815 +186 22 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5642 +184 22 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5470 +182 22 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5300 +180 22 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5132 +178 22 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4967 +176 22 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4803 +174 22 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4642 +171 22 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4483 +169 22 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4326 +166 22 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4172 +164 21 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 4021 +161 21 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3872 +159 21 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3726 +156 21 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3582 +153 21 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3441 +149 21 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3303 +146 21 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3168 +143 21 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 3036 +140 21 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2907 +137 21 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2781 +133 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2659 +131 21 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2539 +150 21 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2409 +130 20 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2297 +125 20 0 | 0 0 0 0 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2189 +118 20 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2083 +111 20 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1982 +106 20 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1889 +102 20 0 | 2675 1942 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1798 +97 20 0 | 2328 2175 0 5 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1709 +92 20 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1623 +87 20 0 | 2357 2347 0 13 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1543 +83 20 0 | 2030 2030 0 1 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1472 +89 20 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1399 +79 20 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1330 +81 20 0 | 2081 1653 0 92 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1260 +73 20 0 | 1450 1400 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1197 +67 20 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 1066 1066 1066 1137 +67 20 1 | 1766 1066 1 5 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1085 +69 20 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1025 +63 20 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 977 +64 20 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 926 +60 20 0 | 988 911 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 881 +54 20 0 | 1141 797 0 400 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 835 +49 20 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 793 +51 20 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 744 +43 20 0 | 1450 1450 0 5 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 706 +43 20 0 | 1395 1268 0 5 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 668 +41 20 0 | 1370 1320 0 45 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 632 +39 20 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 597 +37 20 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 564 +35 20 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 533 +33 21 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 504 +32 21 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 476 +31 21 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 449 +29 21 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 424 +28 21 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 400 +26 21 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 355 355 355 377 +25 21 3 | 722 355 3 6 +3
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 356 +24 21 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 335 +22 21 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 316 +21 21 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 298 +20 21 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 281 +19 21 0 | 653 370 0 3 0
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 981 +3
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 0 227 -20 22 0 | 325 270 0 15 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 238 -20 22 0 | 337 290 0 18 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 261 -22 22 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 285 -24 22 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 312 -26 22 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 340 -28 22 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 370 -30 22 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 402 -32 22 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 437 -34 22 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 473 -36 22 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 512 -39 22 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 553 -41 22 0 | 906 558 0 8 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 596 -63 22 0 | 840 770 0 2 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 649 -48 22 0 | 3400 55 0 3 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 693 -49 21 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 737 -53 21 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 783 -59 21 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 837 -60 21 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 898 -57 21 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 954 -61 21 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1019 -71 21 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1082 -76 21 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1156 -75 20 0 | 1550 1250 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1232 -76 20 0 | 1290 1288 0 2 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1303 -87 20 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1382 -92 20 0 | 1728 1511 0 3 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1466 -101 20 0 | 1900 1500 0 19 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1561 -96 20 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1650 -105 20 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1751 -105 20 0 | 1611 1611 0 1 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1853 -107 20 0 | 1917 1660 0 9 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1956 -112 20 0 | 2072 1791 0 20 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2066 -101 20 0 | 1838 1837 0 7 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2177 -130 20 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2293 -134 20 0 | 2047 2009 0 22 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2411 -140 20 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2535 -144 20 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2677 -133 20 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2808 -136 20 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2941 -139 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3078 -141 20 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3217 -144 20 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3358 -147 20 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3502 -150 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3649 -153 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3798 -155 20 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3949 -158 20 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4103 -160 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4259 -162 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4417 -164 20 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4576 -167 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4738 -169 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4902 -171 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5067 -173 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5234 -175 20 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5403 -177 21 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5574 -178 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5746 -179 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5919 -181 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6094 -182 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6270 -184 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6447 -185 21 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6626 -186 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6805 -188 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6986 -189 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7168 -190 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7351 -191 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 160 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 4 1141 +3
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 14442 +212 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14242 +211 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 14043 +212 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13843 +212 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13644 +212 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13444 +211 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13245 +212 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 13046 +212 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12847 +212 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12648 +212 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12449 +211 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12250 +211 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 12052 +211 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11854 +211 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11656 +211 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11459 +211 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11261 +210 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 11064 +210 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10868 +210 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10672 +210 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10476 +209 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10281 +209 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 10087 +209 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9893 +208 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9699 +207 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9507 +208 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9315 +207 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 9123 +206 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8933 +205 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8744 +205 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8555 +204 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8368 +204 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8181 +202 23 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7996 +202 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7812 +201 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7629 +200 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7447 +198 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7267 +198 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 7088 +196 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6910 +194 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6735 +194 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6560 +192 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6388 +191 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 6048 +187 22 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5881 +186 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5716 +184 22 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5553 +183 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5391 +180 22 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 5232 +178 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 5075 +176 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4921 +175 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4768 +172 22 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4618 +170 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4470 +167 21 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 4325 +165 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4182 +163 21 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 4042 +161 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3904 +158 21 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3769 +156 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3636 +153 21 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3506 +150 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3379 +148 21 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 3254 +145 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3132 +142 21 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 3013 +139 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2896 +164 21 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2757 +134 20 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2652 +130 20 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2544 +113 20 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2442 +103 20 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 2343 +108 20 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2255 +114 20 0 | 0 0 0 3 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 2165 +112 20 0 | 2200 2200 0 1 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2069 +103 20 0 | 2678 1988 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1984 +83 20 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1904 +87 20 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1823 +78 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1741 +75 20 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1669 +74 20 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1597 +71 20 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1529 +68 20 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1469 +72 20 0 | 0 0 0 0 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1408 +72 20 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1347 +68 20 0 | 0 0 0 0 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 1289 +66 20 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1234 +65 20 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 1181 +49 20 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1150 +67 21 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 1100 +65 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1052 +62 21 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 1006 +60 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 962 +58 21 0 | 1184 1172 0 40 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 920 +56 21 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 879 +54 21 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 840 +52 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 802 +50 21 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 767 +49 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 732 +46 21 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 699 +44 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 668 +43 21 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 608 +39 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 554 +37 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 505 +34 21 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 459 +31 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 418 +29 21 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 380 +27 21 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 345 +24 21 0 | 705 705 0 1 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 314 +23 21 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 285 +21 21 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 259 +19 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 72 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 2 0 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5 0 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 6 0 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 7 0 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 70 68 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 15 -1 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 18 -1 24 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 20 -2 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 23 -2 24 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 27 -2 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 31 -2 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 35 -3 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 40 -3 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 46 -3 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 52 -4 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 58 -5 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 66 -4 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 74 -5 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 82 -6 23 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 92 -7 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 103 -7 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 114 -8 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 127 -8 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 140 -10 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 155 -10 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 171 -11 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 188 -12 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 206 -14 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 226 -14 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 247 -16 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 269 -18 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 294 -18 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 319 -20 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 347 -21 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 407 -25 22 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 440 -26 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 475 -28 22 0 | 2969 2969 0 2 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 512 -29 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 550 -32 22 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 591 -34 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 634 -36 22 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 680 -37 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 727 -40 22 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 777 -42 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 829 -45 21 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 884 -59 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 944 -52 21 0 | 1429 1261 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 996 -65 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1054 -74 21 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1109 -84 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1173 -79 21 0 | 1300 1300 0 1 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1240 -91 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1310 -95 21 0 | 0 0 0 3 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1385 -97 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1462 -93 21 0 | 1610 1610 0 3 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1552 -86 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1635 -90 21 0 | 2689 1781 0 5 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1723 -92 20 0 | 1775 1774 0 20 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1812 -97 20 0 | 1977 1960 0 2 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1905 -101 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2001 -101 20 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2108 -96 20 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2216 -96 20 0 | 0 0 0 3 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2325 -98 20 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2421 -115 20 0 | 0 0 0 0 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2536 -144 20 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2672 -129 20 0 | 2801 2289 0 4 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2792 -125 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2925 -120 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3053 -123 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3183 -125 21 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3316 -128 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3451 -131 21 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3588 -134 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3728 -136 21 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3870 -138 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4014 -141 21 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4160 -143 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4309 -145 21 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4459 -147 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4611 -150 21 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4765 -152 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4921 -154 21 0 | 7400 7400 0 1 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5079 -156 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5238 -158 21 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5399 -160 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5561 -162 21 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5726 -163 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5891 -166 21 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6058 -168 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6227 -169 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6567 -173 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6913 -175 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7264 -178 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7618 -181 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7977 -183 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8339 -185 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8704 -188 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9073 -189 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9444 -191 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 9818 -193 21 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 592 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 664 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 10847 +204 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10655 +204 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10463 +203 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10272 +202 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10083 +202 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9894 +201 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9706 +201 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9519 +200 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9333 +198 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9148 +197 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8965 +197 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8782 +195 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8601 +193 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8422 +193 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8244 +192 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8067 +190 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7892 +189 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7718 +187 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7546 +185 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7376 +184 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7208 +183 21 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 7041 +181 21 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6876 +179 21 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6713 +177 21 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6552 +175 21 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6236 +172 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5928 +168 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5628 +163 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5338 +159 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 5056 +155 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4783 +150 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4520 +145 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4266 +140 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 4021 +124 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3801 +142 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3569 +137 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3348 +131 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3138 +124 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2940 +119 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2751 +112 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2573 +105 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2406 +101 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2250 +96 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2103 +91 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1965 +43 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1867 +68 21 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1748 +65 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1635 +61 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1529 +58 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1429 +54 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1336 +51 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1248 +48 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1166 +45 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1089 +42 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1016 +39 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 949 +37 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 886 +35 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 827 +33 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 772 +31 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 720 +28 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 672 +26 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 627 +25 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 585 +23 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 59 -6 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 67 -6 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 75 -7 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 84 -8 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 95 -8 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 106 -9 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 118 -9 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 131 -10 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 145 -12 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 160 -13 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 177 -13 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 194 -15 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 213 -17 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 234 -17 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 256 -18 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 279 -20 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 304 -21 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 330 -23 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 358 -25 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 388 -26 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 420 -27 21 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 453 -29 21 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 488 -31 21 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 525 -33 21 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 564 -35 21 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 648 -38 21 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 740 -42 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 840 -47 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 950 -51 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1068 -55 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1195 -60 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1332 -65 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1478 -70 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1633 -101 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1812 -85 21 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1979 -92 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2158 -99 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2349 -103 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2551 -109 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2763 -115 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2986 -121 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3219 -126 21 0 | 4089 4089 0 2 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3463 -131 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3716 -136 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3978 -166 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4279 -142 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4560 -145 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4847 -149 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5141 -152 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5441 -156 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5748 -159 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6060 -162 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6378 -165 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6701 -168 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7028 -171 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7361 -173 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7698 -175 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8039 -177 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8384 -179 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8732 -182 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9084 -184 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9439 -185 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 9900 9900 9900 9797 -187 22 2 | 9900 9900 2 2 +2
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 36 +2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2 39 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 14590 +205 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14398 +205 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14207 +205 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 14015 +203 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13825 +203 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13635 +203 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13445 +202 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13256 +201 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 13068 +201 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12881 +200 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12694 +200 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12508 +199 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12322 +198 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12137 +197 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11953 +196 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11770 +196 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11587 +194 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11406 +194 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11225 +193 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 11045 +192 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10866 +192 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10687 +190 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10510 +189 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10333 +188 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 10158 +187 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9983 +185 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9810 +185 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9637 +183 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9466 +183 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9295 +181 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 9126 +180 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8957 +178 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8790 +177 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8624 +176 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8459 +174 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8295 +173 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 8132 +171 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7971 +170 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7811 +169 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7652 +167 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7494 +165 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7338 +164 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 7182 +162 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6876 +159 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6575 +155 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6280 +152 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5991 +148 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5707 +144 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5430 +141 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 5158 +136 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4894 +133 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4635 +129 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4383 +124 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4138 +120 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3900 +116 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3669 +112 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3445 +107 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3228 +103 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3030 +98 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2840 +94 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2658 +90 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2483 +86 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2315 +81 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2155 +77 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2002 +73 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1856 +69 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1718 +65 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1586 +61 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1462 +58 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1344 +54 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1233 +51 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1128 +47 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1030 +44 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 937 +40 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 851 +37 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 771 +34 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 696 +31 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 627 +29 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 563 +27 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 503 +24 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 449 +22 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 85 -6 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 93 -6 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 102 -6 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 110 -8 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 120 -8 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 130 -8 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 140 -9 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 151 -10 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 163 -10 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 176 -11 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 189 -11 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 203 -12 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 217 -13 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 232 -14 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 248 -15 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 265 -15 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 282 -17 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 301 -17 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 320 -18 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 340 -19 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 361 -19 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 382 -21 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 405 -22 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 428 -23 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 453 -24 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 478 -26 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 505 -26 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 532 -28 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 561 -28 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 590 -30 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 621 -31 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 652 -33 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 685 -34 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 719 -35 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 754 -37 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 790 -38 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 827 -40 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 866 -41 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 906 -42 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 947 -44 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 989 -46 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1033 -47 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1077 -49 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1171 -52 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1270 -56 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1375 -59 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1486 -63 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1602 -67 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1725 -70 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1853 -75 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1989 -78 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2130 -82 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2278 -87 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2433 -91 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2595 -95 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2764 -99 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2940 -104 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3123 -108 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3325 -113 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3535 -117 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3753 -121 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3978 -125 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4210 -130 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4450 -134 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4697 -138 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4951 -142 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5213 -146 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5481 -150 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5757 -153 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6039 -157 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6328 -160 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6623 -164 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6925 -167 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7232 -171 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7546 -174 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7866 -177 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8191 -180 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8522 -182 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8858 -184 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9198 -187 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9544 -189 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 7172 +155 24 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6880 +152 24 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6593 +148 24 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 6311 +145 23 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 6034 +141 23 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5764 +138 23 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5498 +134 23 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 5238 +130 22 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4984 +126 22 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4736 +122 22 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4494 +119 22 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 4258 +115 22 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 4028 +111 21 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3804 +107 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3587 +103 21 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3389 +99 21 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 3198 +95 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 3014 +92 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2836 +87 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2665 +84 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2500 +79 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2342 +76 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 2191 +73 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 2046 +69 19 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1907 +65 19 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1774 +61 19 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1648 +58 19 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1528 +55 19 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1413 +51 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1466 -56 24 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1574 -59 24 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1687 -63 24 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1805 -66 23 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1928 -70 23 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2058 -73 23 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2192 -77 23 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2332 -81 22 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2478 -85 22 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2630 -89 22 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2788 -92 22 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2952 -96 22 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3122 -100 21 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3298 -104 21 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3481 -108 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3683 -112 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3892 -116 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4108 -119 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4330 -124 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4559 -127 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4794 -132 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5036 -135 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5285 -138 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5540 -142 19 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5801 -146 19 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6068 -150 19 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6342 -153 19 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6622 -156 19 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6907 -160 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 14449 +199 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14267 +199 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 14084 +198 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13903 +197 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13722 +196 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13543 +196 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13364 +195 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13185 +194 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 13008 +194 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12831 +192 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12655 +192 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12480 +191 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12305 +189 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 12132 +189 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11959 +187 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11788 +187 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11617 +186 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11447 +185 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11277 +183 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 11109 +182 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10942 +182 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10775 +180 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10610 +179 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10445 +178 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10282 +177 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 10119 +176 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9957 +174 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9797 +174 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9637 +172 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9478 +170 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9320 +169 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9164 +168 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 9008 +167 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8853 +165 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8700 +164 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8547 +162 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8396 +161 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8246 +160 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 8096 +158 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7948 +157 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7801 +155 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7510 +152 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7224 +149 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6942 +146 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6666 +143 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6393 +139 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6126 +136 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5864 +133 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5607 +129 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5355 +126 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5109 +123 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4867 +119 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4631 +115 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4401 +112 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4176 +108 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3957 +105 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3758 +101 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3565 +98 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3377 +93 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3196 +89 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3021 +86 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2852 +83 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2689 +79 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2532 +76 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2380 +72 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2234 +68 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2095 +66 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1960 +62 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1832 +59 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1709 +56 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1591 +52 18 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1479 +49 18 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1373 +47 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-28 12000 P 0 0 0 0 0 | 0 0 0 264 -13 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 282 -13 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 299 -14 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 318 -15 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 337 -16 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 358 -16 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 379 -17 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 400 -18 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 423 -18 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 446 -20 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 470 -20 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 495 -21 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 520 -23 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 547 -23 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 574 -25 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 603 -25 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 632 -26 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 662 -27 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 692 -29 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 724 -30 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 757 -30 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 790 -32 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 825 -33 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 860 -34 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 897 -35 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 934 -36 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 972 -38 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1012 -38 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1052 -40 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1093 -42 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1135 -43 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1179 -44 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1223 -45 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1268 -47 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1315 -48 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1362 -50 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1411 -51 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1461 -52 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1511 -54 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1563 -55 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1616 -57 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1725 -60 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1839 -63 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1957 -66 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2081 -69 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2208 -73 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2341 -76 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2479 -79 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2622 -83 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2770 -86 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2924 -89 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3082 -93 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3246 -97 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3416 -100 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3591 -104 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3772 -107 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3973 -111 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4180 -114 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4392 -119 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4611 -123 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4836 -126 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5067 -129 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5304 -133 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5547 -136 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5795 -140 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6049 -144 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6310 -146 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6575 -150 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6847 -153 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7124 -156 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7406 -160 18 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7694 -163 18 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 7988 -165 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-29 13200 C 0 0 0 0 0 | 0 0 0 13702 +206 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13532 +206 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13363 +206 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 13195 +206 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 13027 +205 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12860 +205 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12694 +204 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12529 +204 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12365 +204 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 12201 +203 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 12039 +203 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11877 +203 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11716 +202 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11556 +202 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11397 +202 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11238 +200 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 11080 +200 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10924 +200 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10768 +199 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10613 +198 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10459 +198 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10306 +198 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 10153 +196 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 10002 +196 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9851 +195 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9702 +195 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9553 +194 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9405 +193 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9258 +192 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 9112 +192 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8967 +191 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8823 +190 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8680 +190 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8537 +188 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8396 +188 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 8116 +186 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7840 +184 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7568 +182 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7300 +181 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 7036 +179 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6776 +177 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6520 +174 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6268 +172 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 6021 +170 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5778 +168 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5539 +165 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5304 +162 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 5075 +160 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4849 +157 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4628 +154 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4412 +135 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4218 +132 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4028 +129 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3843 +126 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3663 +122 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3489 +120 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3319 +117 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3154 +113 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2994 +110 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2840 +107 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2690 +104 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2545 +101 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2404 +97 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2269 +94 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2138 +90 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 2013 +88 18 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1892 +85 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-29 13200 P 0 0 0 0 0 | 0 0 0 640 -6 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 670 -6 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 701 -6 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 733 -6 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 765 -7 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 798 -7 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 832 -8 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 867 -8 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 903 -8 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 939 -9 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 977 -9 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1015 -9 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1054 -10 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1094 -10 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1135 -10 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1176 -12 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1218 -12 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1262 -12 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1306 -13 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1351 -14 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1397 -14 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1444 -14 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1491 -16 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1540 -16 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1589 -17 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1640 -17 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1691 -18 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1743 -19 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1796 -20 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1850 -20 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1905 -21 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1961 -22 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2018 -22 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2075 -24 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2134 -24 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2254 -26 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2378 -28 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2506 -30 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2638 -31 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2774 -33 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2914 -35 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3058 -38 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3206 -40 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3359 -42 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3516 -44 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3677 -47 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3842 -50 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4013 -52 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4187 -55 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4366 -58 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4550 -77 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4756 -80 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4966 -83 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5181 -86 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5401 -90 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5627 -92 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5857 -95 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6092 -99 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6332 -102 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6578 -105 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6828 -108 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7083 -111 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7342 -115 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7607 -118 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7876 -122 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8151 -124 18 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8430 -127 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-30 18400 C 0 0 0 0 0 | 0 0 0 10039 +196 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9896 +195 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9754 +195 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9612 +194 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9471 +193 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9331 +193 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 9192 +192 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 9053 +191 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8916 +191 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8643 +189 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8374 +188 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 8108 +186 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7845 +184 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7586 +183 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7330 +181 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 7077 +178 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6829 +177 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6583 +174 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6342 +173 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6104 +170 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5870 +168 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5640 +166 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5413 +163 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 5191 +161 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4972 +140 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4776 +137 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4584 +134 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4397 +132 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4214 +129 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 4035 +126 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3861 +124 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3691 +121 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3525 +118 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3364 +115 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3207 +112 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 3054 +109 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2906 +106 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2762 +103 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2622 +100 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2487 +98 18 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2355 +94 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-30 18400 P 0 0 0 0 0 | 0 0 0 2099 -17 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2156 -18 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2214 -18 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2272 -19 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2331 -20 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2391 -20 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2452 -21 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2513 -22 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2576 -22 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2703 -24 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2834 -25 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2968 -27 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3105 -29 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3246 -30 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3390 -32 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3537 -35 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3689 -36 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3843 -39 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4002 -40 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4164 -43 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4330 -45 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4500 -47 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4673 -50 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4851 -52 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5032 -73 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5236 -76 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5444 -79 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5657 -81 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5874 -84 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6095 -87 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6321 -89 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6551 -92 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6785 -95 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7024 -98 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7267 -101 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7514 -104 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7766 -107 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8022 -110 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8282 -113 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8547 -115 18 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8815 -119 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
MARKET PUT/CALL RATIO 0.89
MARKET TOTAL 9435 82350 +744
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED