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 JAN-26 23000 596 24 22 39 30 1112 +8
P JAN-26 25000 302 232 17 242 160 434 +55
C JAN-26 26000 293 317 16 455 294 796 -118
C JAN-26 27000 288 100 17 145 94 662 -39
P JAN-26 24600 243 150 18 154 107 892 +38
C JAN-26 27200 216 82 18 115 77 362 -26
C JAN-26 26600 201 162 17 232 148 239 -60
C JAN-26 26400 187 204 16 293 186 233 -75
C JAN-26 26800 184 128 17 181 118 249 -48
P JAN-26 24400 167 120 18 125 87 1377 +28
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
30 DEC 2025, TUESDAY 31 DEC 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-26 13000 C 0 0 0 0 0 | 0 0 0 12648 -277 0 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 12548 -277 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 12448 -277 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 12348 -277 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 12248 -277 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 12148 -277 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 12048 -277 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 11948 -277 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 11848 -277 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 11748 -277 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 11648 -277 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 11548 -277 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 11448 -277 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 11348 -277 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 11248 -277 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 11148 -277 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 11048 -277 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 10948 -277 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 10848 -277 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 10748 -277 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 10648 -277 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 10548 -277 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 10448 -277 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 10348 -277 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 10248 -277 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 10148 -277 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 10048 -277 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 9948 -277 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 9848 -277 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 9748 -277 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 9648 -277 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 9548 -277 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 9448 -277 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 9348 -277 0 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 9248 -277 0 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 9148 -277 0 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 9048 -277 0 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 8948 -277 0 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 8848 -277 0 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 8748 -277 0 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 8648 -277 0 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 8548 -277 0 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 8448 -277 0 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 8348 -277 0 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 8248 -277 0 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 8148 -277 0 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 8048 -277 0 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 7948 -277 0 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 7848 -277 0 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 7748 -277 0 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 7648 -277 0 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 7548 -277 0 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 7448 -277 0 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 7348 -277 0 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 7248 -277 0 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 7148 -277 0 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 7048 -277 0 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 6948 -277 0 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 6848 -277 0 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 6748 -277 0 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 6648 -277 0 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 6548 -277 0 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 6448 -277 0 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 6348 -277 0 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 6248 -277 0 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 6148 -277 0 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 6048 -277 0 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 5948 -277 0 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 5848 -277 0 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 5748 -277 0 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 5648 -277 0 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5449 -276 29 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5249 -276 28 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 5049 -277 26 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 4849 -277 25 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 4650 -276 26 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4450 -276 25 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4251 -276 25 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 4052 -275 24 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 3853 -275 24 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 3655 -274 24 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3457 -273 23 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3259 -273 23 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3062 -272 22 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 2866 -271 22 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 2671 -270 21 0 | 0 0 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 2481 -282 21 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2287 -279 21 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2096 -276 20 0 | 2610 2110 0 1 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 1910 -270 20 0 | 2260 2260 0 2 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 1719 -270 19 0 | 0 0 0 0 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 1535 -266 18 0 | 0 0 0 0 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1358 -258 18 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1189 -244 17 0 | 2314 986 0 3 0
JAN-26 24800 C 0 0 0 0 0 | 1073 1073 1051 1025 -232 17 3 | 1548 836 3 38 +2
JAN-26 25000 C 1087 1087 1087 1087 1 | 939 939 899 871 -216 16 3 | 1530 690 4 38 +2
JAN-26 25200 C 0 0 0 0 0 | 788 788 694 730 -201 16 5 | 1098 578 5 53 -2
JAN-26 25400 C 0 0 0 0 0 | 719 723 575 602 -183 16 29 | 2245 484 29 38 +5
JAN-26 25600 C 655 660 624 624 10 | 600 600 461 487 -165 16 99 | 2300 403 109 91 +42
JAN-26 25800 C 541 544 541 544 3 | 490 490 370 394 -143 16 134 | 1072 328 137 478 +73
JAN-26 26000 C 455 455 437 437 8 | 393 398 294 317 -118 16 285 | 1430 268 293 796 +71
JAN-26 26200 C 356 365 342 365 20 | 316 316 235 255 -94 16 119 | 1616 220 139 232 +18
JAN-26 26400 C 280 293 268 268 10 | 251 253 186 204 -75 16 177 | 1440 180 187 233 -9
JAN-26 26600 C 224 232 212 230 66 | 194 199 148 162 -60 17 135 | 1290 147 201 239 +56
JAN-26 26800 C 173 181 168 168 44 | 155 156 118 128 -48 17 140 | 1620 117 184 249 +56
JAN-26 27000 C 137 145 134 134 16 | 122 126 94 100 -39 17 272 | 1637 89 288 662 +82
JAN-26 27200 C 114 115 105 109 9 | 97 97 77 82 -26 18 207 | 1491 70 216 362 +133
JAN-26 27400 C 90 91 90 91 2 | 78 78 65 65 -19 18 103 | 845 58 105 323 +25
JAN-26 27600 C 70 74 70 73 27 | 63 63 53 50 -19 18 97 | 786 45 124 223 -21
JAN-26 27800 C 57 61 56 56 30 | 50 52 44 39 -14 18 123 | 712 38 153 413 -27
JAN-26 28000 C 46 49 46 49 41 | 41 44 38 30 -10 18 108 | 923 31 149 676 +14
JAN-26 28200 C 38 42 38 42 24 | 35 38 33 23 -8 19 44 | 1033 27 68 374 +15
JAN-26 28400 C 33 34 33 34 13 | 30 34 28 18 -5 19 94 | 963 24 107 308 +30
JAN-26 28600 C 28 30 28 30 50 | 26 31 24 14 -3 19 72 | 466 21 122 353 +22
JAN-26 28800 C 24 26 24 26 20 | 23 28 22 11 -2 19 130 | 629 18 150 1388 +10
JAN-26 29000 C 22 23 22 23 19 | 20 25 20 8 -2 20 111 | 638 17 130 1138 +58
JAN-26 29200 C 20 20 20 20 44 | 20 21 20 6 -2 20 18 | 635 16 62 159 -31
JAN-26 29400 C 0 0 0 0 0 | 16 19 16 5 -1 20 4 | 401 13 4 88 +3
JAN-26 29600 C 16 17 16 17 6 | 14 19 14 4 -1 20 19 | 462 12 25 87 +7
JAN-26 29800 C 0 0 0 0 0 | 12 17 12 3 -1 21 32 | 418 10 32 89 +18
JAN-26 30000 C 0 0 0 0 0 | 10 13 10 2 -1 20 58 | 554 9 58 266 +29
JAN-26 30200 C 11 11 10 10 4 | 10 14 9 1 -1 20 120 | 518 9 124 222 +97
JAN-26 30400 C 0 0 0 0 0 | 8 12 8 1 0 21 3 | 480 8 3 132 0
JAN-26 30600 C 0 0 0 0 0 | 7 11 7 1 0 21 7 | 350 7 7 48 +3
JAN-26 30800 C 0 0 0 0 0 | 7 10 7 1 0 22 7 | 199 7 7 138 +5
JAN-26 31000 C 6 6 6 6 2 | 6 9 6 1 0 23 22 | 381 6 24 113 +18
JAN-26 31200 C 0 0 0 0 0 | 5 8 5 1 0 23 15 | 281 5 15 67 +9
JAN-26 31400 C 0 0 0 0 0 | 5 7 5 1 0 24 5 | 150 5 5 34 +5
JAN-26 31600 C 0 0 0 0 0 | 6 6 6 1 0 25 2 | 138 5 2 30 +2
JAN-26 31800 C 0 0 0 0 0 | 4 4 4 1 0 25 1 | 108 4 1 13 +1
JAN-26 32000 C 4 4 4 4 1 | 4 5 4 1 0 26 3 | 218 4 4 22 +4
JAN-26 32200 C 3 3 3 3 4 | 3 3 3 1 0 27 3 | 204 3 7 28 +7
JAN-26 32400 C 3 3 3 3 6 | 3 3 3 1 0 28 1 | 219 3 7 38 +7
JAN-26 32600 C 0 0 0 0 0 | 3 3 3 1 0 28 1 | 147 3 1 10 +1
JAN-26 32800 C 0 0 0 0 0 | 3 3 3 1 0 29 1 | 123 3 1 17 +1
JAN-26 33000 C 0 0 0 0 0 | 2 3 2 1 0 29 4 | 124 2 4 163 +4
TOTAL CALL 480 | TOTAL CALL 2816 | TOTAL CALL 3296 10475 +845
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 77 0 | 8 8 0 20 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JAN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JAN-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JAN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JAN-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JAN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 5 3 0 0 0
JAN-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
JAN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JAN-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 4 4 0 7 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 5 4 0 9 0
JAN-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JAN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JAN-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JAN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 2 2 0 1 0
JAN-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 13 2 0 8 0
JAN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 2 2 0 5 0
JAN-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 2 2 0 11 0
JAN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 2 2 0 14 0
JAN-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 2 2 0 18 0
JAN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 13 2 0 8 0
JAN-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JAN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JAN-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JAN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JAN-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 3 3 0 1 0
JAN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 3 3 0 8 0
JAN-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JAN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 14 14 0 3 0
JAN-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 3 3 0 1 0
JAN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 3 3 0 1 0
JAN-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 10 4 0 4 0
JAN-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 21 21 0 1 0
JAN-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 10 10 0 2 0
JAN-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 24 5 0 9 0
JAN-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 16 16 0 25 0
JAN-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 18 18 0 7 0
JAN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 19 13 0 7 0
JAN-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 24 7 0 1 0
JAN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 20 20 0 7 0
JAN-26 17700 P 0 0 0 0 0 | 2 2 2 1 0 43 11 | 22 2 11 19 +1
JAN-26 17800 P 0 0 0 0 0 | 2 2 2 1 0 43 2 | 21 2 2 13 +2
JAN-26 17900 P 0 0 0 0 0 | 2 2 2 1 0 42 3 | 29 2 3 14 0
JAN-26 18000 P 0 0 0 0 0 | 3 3 3 1 0 41 1 | 38 3 1 12 0
JAN-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 12 12 0 5 0
JAN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 26 1 0 2105 0
JAN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 16 7 0 2 0
JAN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 25 19 0 0 0
JAN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 9 7 0 5 0
JAN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 11 8 0 31 0
JAN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 18 8 0 4 0
JAN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 8 4 0 16 0
JAN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 38 7 0 21 0
JAN-26 19000 P 0 0 0 0 0 | 4 4 4 1 0 36 7 | 44 4 7 39 0
JAN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 46 8 0 11 0
JAN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 36 5 0 10 0
JAN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 10 10 0 1 0
JAN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 38 6 0 5 0
JAN-26 19500 P 0 0 0 0 0 | 5 5 5 1 0 33 2 | 51 5 2 17 0
JAN-26 19600 P 5 5 5 5 1 | 5 5 5 1 0 32 3 | 46 5 4 11 +4
JAN-26 19700 P 0 0 0 0 0 | 6 6 6 1 0 31 3 | 54 6 3 10 0
JAN-26 19800 P 6 6 6 6 6 | 6 6 6 1 0 31 3 | 37 6 9 37 +2
JAN-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 52 6 0 30 0
JAN-26 20000 P 0 0 0 0 0 | 7 7 7 1 0 30 6 | 93 6 6 649 0
JAN-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 88 8 0 36 0
JAN-26 20400 P 0 0 0 0 0 | 9 9 9 1 0 28 17 | 183 9 17 28 +2
JAN-26 20600 P 0 0 0 0 0 | 10 11 10 1 0 26 22 | 145 9 22 45 +16
JAN-26 20800 P 9 9 9 9 3 | 9 12 9 1 0 25 28 | 250 9 31 87 +31
JAN-26 21000 P 10 10 10 10 1 | 12 13 12 1 0 24 113 | 150 10 114 226 +91
JAN-26 21200 P 0 0 0 0 0 | 14 15 13 2 +1 25 16 | 99 12 16 169 +9
JAN-26 21400 P 0 0 0 0 0 | 16 17 16 3 +2 25 7 | 158 15 7 129 +2
JAN-26 21600 P 0 0 0 0 0 | 16 18 16 4 +2 24 4 | 109 15 4 69 0
JAN-26 21800 P 17 17 17 17 3 | 17 20 17 6 +3 25 9 | 230 16 12 112 -4
JAN-26 22000 P 19 19 19 19 1 | 20 22 20 7 +3 24 8 | 304 19 9 91 -3
JAN-26 22200 P 20 20 20 20 17 | 21 25 21 9 +3 23 28 | 311 19 45 162 +34
JAN-26 22400 P 0 0 0 0 0 | 22 28 22 11 +4 23 44 | 157 21 44 262 +39
JAN-26 22600 P 25 25 25 25 11 | 24 31 24 15 +5 22 26 | 363 24 37 219 0
JAN-26 22800 P 28 28 28 28 8 | 27 33 27 19 +7 22 117 | 374 26 125 350 +34
JAN-26 23000 P 32 32 30 31 68 | 30 39 30 24 +8 22 528 | 425 28 596 1112 +407
JAN-26 23200 P 34 34 34 34 18 | 36 43 36 31 +10 21 85 | 427 31 103 851 +2
JAN-26 23400 P 39 39 38 38 22 | 39 51 39 39 +12 21 36 | 596 35 58 278 -6
JAN-26 23600 P 44 46 44 46 32 | 45 58 45 50 +15 20 73 | 646 39 105 274 +22
JAN-26 23800 P 51 55 51 54 24 | 56 70 56 63 +18 20 105 | 700 45 129 297 +21
JAN-26 24000 P 63 63 63 63 2 | 63 83 63 79 +21 19 115 | 762 51 117 471 +5
JAN-26 24200 P 74 79 74 79 5 | 83 101 83 96 +22 19 100 | 571 61 105 416 +25
JAN-26 24400 P 87 96 87 92 4 | 95 125 95 120 +28 18 163 | 900 75 167 1377 +11
JAN-26 24600 P 107 120 107 118 9 | 118 154 118 150 +38 18 234 | 631 89 243 892 +97
JAN-26 24800 P 134 147 134 143 7 | 147 193 147 187 +45 17 96 | 907 107 103 518 +42
JAN-26 25000 P 163 183 160 180 49 | 220 242 180 232 +55 17 253 | 896 131 302 434 -54
JAN-26 25200 P 205 229 202 223 28 | 229 304 227 287 +66 16 124 | 844 168 152 315 +38
JAN-26 25400 P 257 288 257 283 17 | 317 384 317 358 +84 16 119 | 1045 204 136 232 +2
JAN-26 25600 P 323 357 322 350 30 | 358 476 358 445 +109 16 124 | 1430 260 154 339 +29
JAN-26 25800 P 418 448 418 428 22 | 447 578 447 549 +138 16 73 | 1149 322 95 455 +9
JAN-26 26000 P 498 551 496 545 19 | 607 702 607 667 +153 16 56 | 1277 414 75 181 -42
JAN-26 26200 P 608 646 608 646 4 | 800 814 800 802 +172 16 18 | 998 500 22 125 -14
JAN-26 26400 P 743 743 738 738 6 | 0 0 0 952 +197 16 0 | 1096 610 6 58 +6
JAN-26 26600 P 878 878 878 878 2 | 1057 1080 1057 1111 +212 16 6 | 1080 694 8 209 +3
JAN-26 26800 P 0 0 0 0 0 | 0 0 0 1280 +227 17 0 | 1201 776 0 17 0
JAN-26 27000 P 1200 1220 1200 1220 4 | 1380 1395 1380 1455 +230 17 10 | 1545 927 14 216 +9
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 1642 +259 18 0 | 1738 1038 0 11 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1821 +260 18 0 | 1720 1668 0 1 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 2019 +275 19 0 | 1795 1795 0 1 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 2211 +278 20 0 | 1921 1921 0 1 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 2405 +282 21 0 | 2885 1602 0 0 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2600 +295 22 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2796 +299 23 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2965 +273 19 0 | 2779 2779 0 2 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 3162 +274 19 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 3360 +275 20 0 | 2920 2255 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3558 +276 20 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3757 +277 20 0 | 3200 3200 0 1 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 3955 +276 20 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 4155 +277 21 0 | 3163 3070 0 2 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 4354 +277 20 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4554 +277 21 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4753 +277 21 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 4953 +277 21 0 | 4415 4415 0 1 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 5153 +277 22 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 5353 +277 23 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5552 +277 0 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5752 +277 0 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 5952 +277 0 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 6152 +277 0 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 6352 +277 0 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6552 +277 0 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6752 +277 0 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 6952 +277 0 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 7152 +277 0 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 7352 +277 0 0 | 0 0 0 0 0
TOTAL PUT 423 | TOTAL PUT 2798 | TOTAL PUT 3221 14317 +872
| MONTH PUT/CALL RATIO 0.97
| MONTH TOTAL 6517 24792 +1717
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 5705 -282 23 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 5506 -282 23 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 5307 -282 23 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 5108 -282 22 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 4909 -282 22 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 4711 -281 22 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 4513 -281 22 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 4316 -280 22 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 4119 -280 21 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 3923 -279 21 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 3728 -278 21 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 3534 -277 21 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 3341 -276 20 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 3150 -274 20 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 2961 -272 20 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 2773 -270 20 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 2588 -267 19 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 2406 -264 19 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 2228 -259 19 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 2053 -254 19 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 1882 -235 18 0 | 2770 1590 0 0 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 1716 -242 18 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 1555 -235 18 0 | 0 0 0 1 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 1380 -247 17 0 | 1548 1548 0 1 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 1230 -239 17 0 | 1495 1495 0 201 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1089 -207 17 0 | 0 0 0 0 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 957 -195 16 1 | 1034 858 1 205 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 840 -177 16 0 | 1037 785 0 8 0
FEB-26 25600 C 0 0 0 0 0 | 755 755 731 731 -163 16 16 | 1078 622 16 16 -8
FEB-26 25800 C 0 0 0 0 0 | 700 700 624 630 -146 16 15 | 1063 559 15 15 +3
FEB-26 26000 C 680 680 680 680 2 | 0 0 0 542 -132 16 0 | 862 475 2 221 0
FEB-26 26200 C 0 0 0 0 0 | 486 486 486 465 -117 16 1 | 1230 408 1 15 0
FEB-26 26400 C 0 0 0 0 0 | 400 400 400 398 -103 16 1 | 759 342 1 78 +1
FEB-26 26600 C 0 0 0 0 0 | 358 358 358 343 -86 17 1 | 749 320 1 112 +1
FEB-26 26800 C 0 0 0 0 0 | 304 304 304 294 -75 17 1 | 1410 271 1 68 +1
FEB-26 27000 C 0 0 0 0 0 | 251 266 250 252 -65 17 29 | 1008 221 29 232 +11
FEB-26 27200 C 272 272 272 272 1 | 234 234 213 215 -57 17 9 | 852 196 10 238 +1
FEB-26 27400 C 0 0 0 0 0 | 205 205 179 183 -49 17 8 | 778 166 8 83 +8
FEB-26 27600 C 196 196 196 196 1 | 166 166 149 158 -39 18 12 | 717 145 13 48 +10
FEB-26 27800 C 0 0 0 0 0 | 131 131 131 136 -32 18 2 | 466 128 2 40 -2
FEB-26 28000 C 0 0 0 0 0 | 126 126 113 118 -24 18 16 | 558 107 16 133 -3
FEB-26 28200 C 126 126 126 126 1 | 104 104 104 101 -21 18 17 | 411 90 18 61 -12
FEB-26 28400 C 106 108 106 108 3 | 87 88 87 85 -20 18 2 | 504 79 5 103 +2
FEB-26 28600 C 0 0 0 0 0 | 75 80 75 72 -18 19 37 | 618 68 37 69 -16
FEB-26 28800 C 0 0 0 0 0 | 69 69 69 61 -15 19 10 | 298 63 10 100 0
FEB-26 29000 C 69 71 69 71 3 | 61 61 61 51 -13 19 6 | 416 54 9 94 0
FEB-26 29200 C 0 0 0 0 12 | 53 55 53 43 -11 19 7 | 360 47 19 176 +11
FEB-26 29400 C 0 0 0 0 0 | 0 0 0 36 -9 19 0 | 368 41 0 62 0
FEB-26 29600 C 0 0 0 0 12 | 0 0 0 31 -7 19 0 | 436 37 12 60 +12
FEB-26 29800 C 0 0 0 0 1 | 0 0 0 26 -6 19 0 | 397 30 1 43 +1
FEB-26 30000 C 0 0 0 0 0 | 34 34 33 22 -5 20 3 | 348 27 3 51 -1
FEB-26 30200 C 0 0 0 0 1 | 29 29 29 18 -4 20 1 | 297 25 2 35 +2
FEB-26 30400 C 0 0 0 0 0 | 0 0 0 16 -3 20 0 | 228 29 0 12 0
FEB-26 30600 C 0 0 0 0 0 | 23 24 23 13 -3 20 2 | 252 22 2 49 +2
FEB-26 30800 C 0 0 0 0 0 | 0 0 0 11 -2 20 0 | 174 28 0 12 0
FEB-26 31000 C 0 0 0 0 0 | 0 0 0 9 -2 20 0 | 200 17 0 36 0
FEB-26 31200 C 0 0 0 0 0 | 0 0 0 8 -1 21 0 | 143 20 0 3 0
FEB-26 31400 C 0 0 0 0 0 | 0 0 0 7 -1 21 0 | 161 16 0 6 0
FEB-26 31600 C 0 0 0 0 0 | 0 0 0 6 0 21 0 | 147 12 0 12 0
FEB-26 31800 C 0 0 0 0 0 | 0 0 0 5 0 21 0 | 140 16 0 23 0
FEB-26 32000 C 0 0 0 0 0 | 12 13 12 4 0 21 5 | 135 11 5 13 -3
FEB-26 32200 C 0 0 0 0 0 | 12 12 12 3 0 21 1 | 59 11 1 19 0
FEB-26 32400 C 0 0 0 0 0 | 11 11 11 2 0 21 1 | 43 8 1 16 +1
FEB-26 32600 C 0 0 0 0 0 | 8 8 8 1 0 20 2 | 77 8 2 48 +2
TOTAL CALL 37 | TOTAL CALL 206 | TOTAL CALL 243 2818 +24
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 | 21 22 21 2 0 23 8 | 74 13 8 90 +8
FEB-26 20200 P 22 22 22 22 1 | 0 0 0 3 0 23 0 | 41 22 1 32 +1
FEB-26 20400 P 0 0 0 0 0 | 0 0 0 4 0 23 0 | 61 25 0 25 0
FEB-26 20600 P 0 0 0 0 0 | 0 0 0 5 0 22 0 | 55 25 0 13 0
FEB-26 20800 P 0 0 0 0 0 | 31 31 31 7 +1 22 2 | 91 27 2 66 +1
FEB-26 21000 P 0 0 0 0 0 | 32 32 32 9 +1 22 7 | 105 28 7 127 0
FEB-26 21200 P 0 0 0 0 7 | 0 0 0 11 +1 22 0 | 98 29 7 122 +7
FEB-26 21400 P 0 0 0 0 6 | 40 40 40 13 +1 22 1 | 153 35 7 50 +6
FEB-26 21600 P 0 0 0 0 7 | 42 42 42 17 +2 21 1 | 126 37 8 25 +8
FEB-26 21800 P 0 0 0 0 6 | 43 45 43 21 +3 21 28 | 138 41 34 68 +22
FEB-26 22000 P 0 0 0 0 0 | 49 51 49 26 +4 21 12 | 175 46 12 48 +6
FEB-26 22200 P 0 0 0 0 0 | 0 0 0 32 +5 21 0 | 182 50 0 20 0
FEB-26 22400 P 0 0 0 0 0 | 61 61 61 39 +6 20 6 | 206 49 6 69 +6
FEB-26 22600 P 58 58 58 58 1 | 0 0 0 48 +8 20 0 | 216 58 1 72 -1
FEB-26 22800 P 0 0 0 0 0 | 77 77 76 59 +10 20 8 | 246 66 8 483 -3
FEB-26 23000 P 0 0 0 0 0 | 83 90 83 72 +12 20 5 | 276 74 5 383 +4
FEB-26 23200 P 0 0 0 0 0 | 96 98 96 88 +16 19 6 | 276 86 6 35 -4
FEB-26 23400 P 0 0 0 0 0 | 115 115 111 106 +19 19 9 | 359 93 9 26 -5
FEB-26 23600 P 108 108 108 108 1 | 116 138 116 128 +23 19 30 | 450 100 31 91 -5
FEB-26 23800 P 128 128 128 128 4 | 149 157 146 152 +27 19 12 | 498 115 16 100 0
FEB-26 24000 P 146 148 146 147 5 | 163 186 163 176 +30 18 18 | 394 132 23 108 +1
FEB-26 24200 P 178 178 178 178 2 | 195 210 195 207 +38 18 14 | 558 146 16 43 -4
FEB-26 24400 P 201 201 201 201 2 | 212 246 212 245 +46 18 11 | 490 174 13 69 -1
FEB-26 24600 P 0 0 0 0 0 | 300 300 295 289 +54 17 5 | 501 201 5 63 -2
FEB-26 24800 P 0 0 0 0 0 | 300 348 300 339 +63 17 8 | 611 275 8 62 0
FEB-26 25000 P 0 0 0 0 0 | 367 405 366 396 +73 17 103 | 659 274 103 164 +82
FEB-26 25200 P 0 0 0 0 0 | 0 0 0 461 +84 17 0 | 978 350 0 62 0
FEB-26 25400 P 0 0 0 0 0 | 518 520 518 538 +100 16 2 | 742 397 2 57 +2
FEB-26 25600 P 0 0 0 0 0 | 605 648 605 628 +119 16 6 | 774 474 6 223 +2
FEB-26 25800 P 600 600 600 600 1 | 725 725 725 727 +133 16 1 | 885 520 2 19 -9
FEB-26 26000 P 695 695 695 695 1 | 820 820 820 839 +150 16 1 | 972 695 2 29 0
FEB-26 26200 P 0 0 0 0 0 | 0 0 0 968 +172 16 0 | 836 716 0 17 0
FEB-26 26400 P 0 0 0 0 0 | 0 0 0 1102 +178 17 0 | 1018 824 0 19 0
FEB-26 26600 P 0 0 0 0 0 | 0 0 0 1245 +194 17 0 | 0 0 0 12 0
FEB-26 26800 P 0 0 0 0 0 | 0 0 0 1400 +211 17 0 | 0 0 0 0 0
FEB-26 27000 P 0 0 0 0 0 | 0 0 0 1557 +223 17 0 | 1534 1030 0 13 0
FEB-26 27200 P 0 0 0 0 0 | 0 0 0 1719 +223 17 0 | 0 0 0 0 0
FEB-26 27400 P 0 0 0 0 0 | 0 0 0 1886 +232 17 0 | 0 0 0 0 0
FEB-26 27600 P 0 0 0 0 0 | 0 0 0 2058 +240 18 0 | 1953 1953 0 2 0
FEB-26 27800 P 0 0 0 0 0 | 0 0 0 2233 +245 18 0 | 0 0 0 0 0
FEB-26 28000 P 0 0 0 0 0 | 0 0 0 2413 +252 18 0 | 2263 2263 0 1 0
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 2595 +256 18 0 | 0 0 0 0 0
FEB-26 28400 P 0 0 0 0 0 | 2789 2789 2787 2780 +261 18 17 | 2789 2787 17 17 +17
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 2967 +264 18 0 | 0 0 0 0 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 3156 +267 19 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 3347 +270 19 0 | 3005 3005 0 1 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 3539 +272 19 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 3732 +273 19 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 3927 +275 19 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 4122 +276 19 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 4318 +277 20 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 4515 +278 20 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 4712 +279 20 0 | 4401 3910 0 39 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 4910 +280 20 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 5108 +280 20 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 5306 +280 20 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 5505 +281 21 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 5704 +282 21 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 5903 +282 21 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 6102 +282 21 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 6301 +282 21 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 6500 +281 21 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 6700 +282 22 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 6900 +282 22 0 | 0 0 0 0 0
TOTAL PUT 44 | TOTAL PUT 321 | TOTAL PUT 365 2965 +139
| MONTH PUT/CALL RATIO 1.50
| MONTH TOTAL 608 5783 +163
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 15687 -278 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15587 -278 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15487 -278 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15387 -278 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15287 -278 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15187 -278 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15087 -278 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 14987 -278 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 14887 -278 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 14787 -278 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14687 -278 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14587 -278 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14487 -278 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14387 -278 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14287 -278 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14187 -278 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14087 -278 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 13987 -278 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 13887 -278 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 13787 -278 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13687 -278 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13587 -278 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13487 -278 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13387 -278 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13287 -278 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13187 -278 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13087 -278 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 12987 -278 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 12887 -278 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 12787 -278 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12687 -278 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12587 -278 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12487 -278 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12387 -278 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12287 -278 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12187 -278 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12087 -278 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 11987 -278 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 11887 -278 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 11787 -278 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11687 -278 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11587 -278 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11487 -278 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11387 -278 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11287 -278 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11187 -278 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11087 -278 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 10987 -278 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 10887 -278 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 10787 -278 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10687 -278 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10587 -278 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10487 -278 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10387 -278 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10287 -278 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10187 -278 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10087 -278 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 9987 -278 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 9887 -278 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9787 -278 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9687 -278 0 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9587 -278 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9487 -278 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9387 -278 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9287 -278 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9188 -277 29 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9088 -277 29 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8988 -277 28 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8888 -277 28 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8788 -277 28 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8688 -278 27 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8588 -278 27 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8488 -278 26 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8388 -278 26 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8288 -278 26 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8189 -277 27 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8089 -277 27 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7989 -277 26 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7889 -277 26 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7789 -278 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7690 -277 26 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7590 -277 26 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7490 -277 25 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7390 -277 25 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7291 -277 25 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7191 -277 25 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7092 -276 25 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6992 -277 25 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6893 -276 25 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6793 -276 25 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6694 -276 25 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6595 -275 25 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6495 -276 24 0 | 8418 6668 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6396 -276 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6297 -275 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6198 -275 24 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6099 -275 24 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6000 -275 24 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5901 -275 24 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5803 -274 24 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5704 -274 24 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5507 -273 23 0 | 5660 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5311 -272 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5116 -271 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4921 -270 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4727 -269 22 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4534 -268 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4342 -266 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4151 -265 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3962 -263 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3774 -261 21 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3588 -259 21 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3404 -257 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3222 -254 21 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3042 -252 20 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2866 -248 20 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2692 -244 20 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2521 -241 20 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2354 -237 20 0 | 2600 2060 0 11 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2191 -232 19 0 | 2527 1285 0 94 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2032 -227 19 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1877 -222 19 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1727 -217 19 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1556 -237 18 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1418 -229 18 0 | 1560 1560 0 1 0
MAR-26 25000 C 0 0 0 0 0 | 1316 1316 1316 1289 -191 18 1 | 2750 1100 1 215 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1165 -183 17 0 | 2370 1075 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1051 -161 17 0 | 1534 914 0 40 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 948 -157 17 0 | 2270 938 0 2 0
MAR-26 25800 C 0 0 0 0 0 | 908 908 908 848 -149 17 1 | 1470 848 1 9 0
MAR-26 26000 C 0 0 0 0 0 | 797 804 797 757 -138 17 10 | 2020 728 10 440 +6
MAR-26 26200 C 0 0 0 0 0 | 700 700 700 677 -129 17 2 | 1747 700 2 23 +2
MAR-26 26400 C 0 0 0 0 0 | 637 639 637 606 -113 17 6 | 1687 625 6 104 +2
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 543 -101 18 0 | 1763 591 0 300 0
MAR-26 26800 C 0 0 0 0 0 | 494 506 494 486 -87 18 30 | 1770 442 30 136 +17
MAR-26 27000 C 0 0 0 0 0 | 424 424 424 434 -79 18 1 | 1772 406 1 86 +1
MAR-26 27200 C 0 0 0 0 0 | 395 400 395 387 -72 18 4 | 1718 355 4 52 +4
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 344 -65 18 0 | 1595 363 0 35 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 306 -59 18 0 | 874 280 0 63 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 271 -54 18 0 | 1365 260 0 62 0
MAR-26 28000 C 0 0 0 0 0 | 245 245 238 243 -45 18 2 | 1420 238 2 489 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 218 -38 19 0 | 1289 203 0 53 0
MAR-26 28400 C 0 0 0 0 0 | 205 205 199 195 -32 19 5 | 1305 188 5 159 0
MAR-26 28600 C 0 0 0 0 0 | 176 176 174 175 -28 19 2 | 1230 157 2 452 +2
MAR-26 28800 C 0 0 0 0 0 | 157 159 157 155 -27 19 4 | 865 144 4 230 +3
MAR-26 29000 C 0 0 0 0 0 | 145 145 137 137 -25 19 3 | 1132 123 3 660 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 120 -25 19 0 | 770 119 0 125 0
MAR-26 29400 C 0 0 0 0 0 | 121 121 112 106 -23 19 4 | 558 103 4 155 +1
MAR-26 29600 C 0 0 0 0 0 | 102 102 102 93 -21 20 2 | 720 91 2 31 0
MAR-26 29800 C 102 102 102 102 1 | 91 91 91 82 -18 20 1 | 740 89 2 334 0
MAR-26 30000 C 0 0 0 0 0 | 86 86 82 72 -14 20 47 | 817 75 47 248 +47
MAR-26 30200 C 0 0 0 0 0 | 74 74 74 63 -15 20 1 | 547 74 1 29 -1
MAR-26 30400 C 0 0 0 0 0 | 69 69 69 55 -11 20 3 | 562 61 3 16 +3
MAR-26 30600 C 0 0 0 0 0 | 63 64 60 49 -9 20 3 | 330 55 3 15 +3
MAR-26 30800 C 0 0 0 0 0 | 57 57 56 41 -10 20 2 | 618 52 2 19 +2
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 36 -9 20 0 | 600 46 0 40 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 32 -8 20 0 | 420 40 0 7 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 28 -7 20 0 | 388 38 0 8 0
MAR-26 31600 C 0 0 0 0 0 | 40 40 40 25 -6 20 1 | 341 34 1 25 -1
MAR-26 31800 C 0 0 0 0 0 | 38 38 38 21 -6 20 2 | 256 32 2 14 0
MAR-26 32000 C 0 0 0 0 0 | 35 35 35 19 -5 21 3 | 420 35 3 11 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 17 -4 21 0 | 324 27 0 17 0
MAR-26 32400 C 0 0 0 0 0 | 29 29 29 15 -3 21 1 | 355 24 1 10 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 13 -3 21 0 | 178 32 0 17 0
MAR-26 32800 C 0 0 0 0 0 | 25 25 25 11 -3 21 2 | 227 20 2 17 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 10 -2 21 0 | 305 18 0 133 0
TOTAL CALL 1 | TOTAL CALL 143 | TOTAL CALL 144 5505 +91
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 60 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 5 4 0 4 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 10 9 0 2 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 242 53 0 12 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 231 17 0 5 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 24 24 0 1 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 59 58 0 16 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 113 113 0 1 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 207 19 0 5 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 52 52 0 1 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 117 16 0 13 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 20 20 20 1 0 26 1 | 42 20 1 1 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 63 21 0 4 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 153 31 0 2 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 45 25 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 170 24 0 8 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 55 28 0 38 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 105 29 0 8 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 52 29 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1440 31 0 40 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 53 31 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 32 28 0 2 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 75 28 0 8 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 35 35 0 4 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 480 35 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 4 +3 24 0 | 130 33 0 8 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 5 +3 24 0 | 75 31 0 8 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 6 +3 24 0 | 94 34 0 39 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 7 +3 24 0 | 91 39 0 9 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 8 +3 24 0 | 75 34 0 31 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 9 +3 24 0 | 96 36 0 13 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 10 +3 24 0 | 102 37 0 14 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 11 +3 24 0 | 126 38 0 9 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 12 +3 24 0 | 80 39 0 25 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 13 +3 24 0 | 631 41 0 3 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 14 +3 24 0 | 121 41 0 20 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 16 +4 24 0 | 85 57 0 12 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 17 +4 24 0 | 916 45 0 60 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 20 +5 23 0 | 881 54 0 12 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 24 +6 23 0 | 1106 53 0 30 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 29 +7 23 0 | 1003 62 0 28 0
MAR-26 20800 P 0 0 0 0 0 | 62 62 62 35 +9 23 2 | 176 62 2 50 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 41 +10 23 0 | 1141 63 0 164 0
MAR-26 21200 P 68 68 68 68 2 | 0 0 0 48 +11 22 0 | 200 1 2 11 +2
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 57 +14 22 0 | 468 74 0 118 0
MAR-26 21600 P 80 80 80 80 1 | 0 0 0 66 +15 22 0 | 1300 80 1 49 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 77 +17 22 0 | 394 90 0 19 0
MAR-26 22000 P 0 0 0 0 0 | 102 108 102 90 +18 22 4 | 588 88 4 424 +1
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 104 +19 21 1 | 2076 100 1 27 +1
MAR-26 22400 P 0 0 0 0 0 | 133 133 133 120 +21 21 2 | 2251 118 2 103 0
MAR-26 22600 P 0 0 0 0 0 | 148 148 148 139 +25 21 3 | 2135 131 3 105 +1
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 160 +27 21 0 | 2246 150 0 152 0
MAR-26 23000 P 0 0 0 0 0 | 183 186 183 183 +30 20 4 | 3222 20 4 208 -1
MAR-26 23200 P 0 0 0 0 0 | 201 201 201 207 +30 20 2 | 1761 174 2 49 +2
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 230 +29 20 0 | 2184 100 0 187 0
MAR-26 23600 P 0 0 0 0 0 | 252 260 252 261 +34 19 3 | 1955 221 3 149 +1
MAR-26 23800 P 0 0 0 0 0 | 292 292 284 295 +42 19 21 | 591 241 21 568 +20
MAR-26 24000 P 0 0 0 0 0 | 334 334 334 334 +48 19 1 | 3620 283 1 571 +1
MAR-26 24200 P 0 0 0 0 0 | 371 371 364 378 +54 19 6 | 1071 300 6 89 -1
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 427 +60 18 0 | 1550 355 0 101 0
MAR-26 24600 P 0 0 0 0 0 | 452 476 452 481 +66 18 2 | 747 384 2 41 +1
MAR-26 24800 P 0 0 0 0 0 | 517 517 517 540 +72 18 1 | 795 420 1 11 0
MAR-26 25000 P 0 0 0 0 0 | 581 606 581 609 +83 18 2 | 3463 494 2 182 +2
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 686 +96 18 0 | 1060 637 0 23 0
MAR-26 25400 P 0 0 0 0 0 | 793 793 793 772 +112 18 3 | 990 659 3 140 +3
MAR-26 25600 P 0 0 0 0 0 | 830 853 830 862 +119 17 11 | 1469 696 11 35 +7
MAR-26 25800 P 0 0 0 0 0 | 939 957 939 967 +135 17 17 | 2000 740 17 24 +17
MAR-26 26000 P 0 0 0 0 0 | 1036 1036 1036 1078 +143 17 1 | 4150 888 1 132 +1
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1197 +160 17 0 | 1109 944 0 6 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1324 +168 18 0 | 1513 1020 0 24 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1459 +178 18 0 | 1780 1110 0 344 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1614 +202 18 0 | 1600 1225 0 48 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1760 +211 18 0 | 6650 1336 0 3 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1912 +204 18 0 | 2550 2550 0 5 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2068 +211 18 0 | 1810 1775 0 3 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2228 +217 18 0 | 4200 2150 0 2 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2393 +223 19 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2561 +229 19 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2732 +233 19 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2907 +238 19 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3084 +242 19 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3264 +246 19 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3446 +249 19 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3630 +252 19 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3816 +255 19 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4003 +257 19 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4192 +259 19 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4383 +262 20 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4574 +264 20 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4767 +266 20 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4960 +267 20 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5154 +268 20 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5349 +269 20 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5545 +270 20 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5741 +271 20 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5938 +272 20 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6134 +272 20 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6332 +273 21 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6530 +274 21 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6728 +275 21 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6926 +275 21 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7124 +275 21 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7323 +276 21 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 87 | TOTAL PUT 90 4708 +58
| MONTH PUT/CALL RATIO 0.62
| MONTH TOTAL 234 10213 +149
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-26 20800 C - - - - - | 0 0 0 5045 - 22 0 | 0 0 0 0 -
APR-26 21000 C - - - - - | 0 0 0 4854 - 22 0 | 0 0 0 0 -
APR-26 21200 C - - - - - | 0 0 0 4665 - 22 0 | 0 0 0 0 -
APR-26 21400 C - - - - - | 0 0 0 4477 - 22 0 | 0 0 0 0 -
APR-26 21600 C - - - - - | 0 0 0 4291 - 22 0 | 0 0 0 0 -
APR-26 21800 C - - - - - | 0 0 0 4107 - 22 0 | 0 0 0 0 -
APR-26 22000 C - - - - - | 0 0 0 3924 - 21 0 | 0 0 0 0 -
APR-26 22200 C - - - - - | 0 0 0 3743 - 21 0 | 0 0 0 0 -
APR-26 22400 C - - - - - | 0 0 0 3565 - 21 0 | 0 0 0 0 -
APR-26 22600 C - - - - - | 0 0 0 3389 - 21 0 | 0 0 0 0 -
APR-26 22800 C - - - - - | 0 0 0 3215 - 21 0 | 0 0 0 0 -
APR-26 23000 C - - - - - | 0 0 0 3045 - 20 0 | 0 0 0 0 -
APR-26 23200 C - - - - - | 0 0 0 2877 - 20 0 | 0 0 0 0 -
APR-26 23400 C - - - - - | 0 0 0 2712 - 20 0 | 0 0 0 0 -
APR-26 23600 C - - - - - | 0 0 0 2551 - 20 0 | 0 0 0 0 -
APR-26 23800 C - - - - - | 0 0 0 2394 - 20 0 | 0 0 0 0 -
APR-26 24000 C - - - - - | 0 0 0 2240 - 20 0 | 0 0 0 0 -
APR-26 24200 C - - - - - | 0 0 0 2091 - 19 0 | 0 0 0 0 -
APR-26 24400 C - - - - - | 0 0 0 1946 - 19 0 | 0 0 0 0 -
APR-26 24600 C - - - - - | 0 0 0 1765 - 18 0 | 0 0 0 0 -
APR-26 24800 C - - - - - | 0 0 0 1631 - 18 0 | 0 0 0 0 -
APR-26 25000 C - - - - - | 0 0 0 1504 - 18 0 | 0 0 0 0 -
APR-26 25200 C - - - - - | 0 0 0 1383 - 18 0 | 0 0 0 0 -
APR-26 25400 C - - - - - | 0 0 0 1256 - 18 0 | 0 0 0 0 -
APR-26 25600 C - - - - - | 0 0 0 1155 - 18 0 | 0 0 0 0 -
APR-26 25800 C - - - - - | 0 0 0 1051 - 18 0 | 0 0 0 0 -
APR-26 26000 C - - - - - | 0 0 0 954 - 17 0 | 0 0 0 0 -
APR-26 26200 C - - - - - | 0 0 0 873 - 18 0 | 0 0 0 0 -
APR-26 26400 C - - - - - | 0 0 0 797 - 18 0 | 0 0 0 0 -
APR-26 26600 C - - - - - | 0 0 0 728 - 18 0 | 0 0 0 0 -
APR-26 26800 C - - - - - | 0 0 0 663 - 18 0 | 0 0 0 0 -
APR-26 27000 C - - - - - | 0 0 0 603 - 18 0 | 0 0 0 0 -
APR-26 27200 C - - - - - | 0 0 0 547 - 18 0 | 0 0 0 0 -
APR-26 27400 C - - - - - | 0 0 0 497 - 18 0 | 0 0 0 0 -
APR-26 27600 C - - - - - | 0 0 0 449 - 18 0 | 0 0 0 0 -
APR-26 27800 C - - - - - | 0 0 0 408 - 18 0 | 0 0 0 0 -
APR-26 28000 C - - - - - | 0 0 0 373 - 18 0 | 0 0 0 0 -
APR-26 28200 C - - - - - | 0 0 0 338 - 19 0 | 0 0 0 0 -
APR-26 28400 C - - - - - | 0 0 0 308 - 19 0 | 0 0 0 0 -
APR-26 28600 C - - - - - | 0 0 0 281 - 19 0 | 0 0 0 0 -
APR-26 28800 C - - - - - | 0 0 0 255 - 19 0 | 0 0 0 0 -
APR-26 29000 C - - - - - | 0 0 0 229 - 19 0 | 0 0 0 0 -
APR-26 29200 C - - - - - | 0 0 0 205 - 19 0 | 0 0 0 0 -
APR-26 29400 C - - - - - | 0 0 0 184 - 19 0 | 0 0 0 0 -
APR-26 29600 C - - - - - | 0 0 0 165 - 19 0 | 0 0 0 0 -
APR-26 29800 C - - - - - | 0 0 0 143 - 19 0 | 0 0 0 0 -
APR-26 30000 C - - - - - | 0 0 0 128 - 19 0 | 0 0 0 0 -
APR-26 30200 C - - - - - | 0 0 0 114 - 19 0 | 0 0 0 0 -
APR-26 30400 C - - - - - | 0 0 0 102 - 19 0 | 0 0 0 0 -
APR-26 30600 C - - - - - | 0 0 0 91 - 19 0 | 0 0 0 0 -
APR-26 30800 C - - - - - | 0 0 0 81 - 19 0 | 0 0 0 0 -
APR-26 31000 C - - - - - | 0 0 0 72 - 19 0 | 0 0 0 0 -
APR-26 31200 C - - - - - | 87 87 87 64 - 20 1 | 87 87 1 1 -
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 1 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
APR-26 20800 P - - - - - | 0 0 0 64 - 22 0 | 0 0 0 0 -
APR-26 21000 P - - - - - | 0 0 0 73 - 22 0 | 0 0 0 0 -
APR-26 21200 P - - - - - | 0 0 0 84 - 22 0 | 0 0 0 0 -
APR-26 21400 P - - - - - | 0 0 0 96 - 22 0 | 0 0 0 0 -
APR-26 21600 P - - - - - | 0 0 0 110 - 22 0 | 0 0 0 0 -
APR-26 21800 P - - - - - | 0 0 0 130 - 22 0 | 0 0 0 0 -
APR-26 22000 P - - - - - | 162 162 162 147 - 21 1 | 162 162 1 1 -
APR-26 22200 P - - - - - | 0 0 0 167 - 21 0 | 0 0 0 0 -
APR-26 22400 P - - - - - | 0 0 0 189 - 21 0 | 0 0 0 0 -
APR-26 22600 P - - - - - | 0 0 0 214 - 21 0 | 0 0 0 0 -
APR-26 22800 P - - - - - | 0 0 0 238 - 21 0 | 0 0 0 0 -
APR-26 23000 P - - - - - | 0 0 0 265 - 20 0 | 0 0 0 0 -
APR-26 23200 P - - - - - | 0 0 0 291 - 20 0 | 0 0 0 0 -
APR-26 23400 P - - - - - | 0 0 0 323 - 20 0 | 0 0 0 0 -
APR-26 23600 P - - - - - | 360 360 360 359 - 20 1 | 360 360 1 1 -
APR-26 23800 P - - - - - | 0 0 0 401 - 19 0 | 0 0 0 0 -
APR-26 24000 P - - - - - | 0 0 0 446 - 19 0 | 0 0 0 0 -
APR-26 24200 P - - - - - | 0 0 0 495 - 19 0 | 0 0 0 0 -
APR-26 24400 P - - - - - | 0 0 0 548 - 19 0 | 0 0 0 0 -
APR-26 24600 P - - - - - | 0 0 0 606 - 19 0 | 0 0 0 0 -
APR-26 24800 P - - - - - | 0 0 0 675 - 19 0 | 0 0 0 0 -
APR-26 25000 P - - - - - | 741 741 741 749 - 18 1 | 741 741 1 1 -
APR-26 25200 P - - - - - | 0 0 0 822 - 18 0 | 0 0 0 0 -
APR-26 25400 P - - - - - | 0 0 0 913 - 18 0 | 0 0 0 0 -
APR-26 25600 P - - - - - | 0 0 0 1002 - 18 0 | 0 0 0 0 -
APR-26 25800 P - - - - - | 0 0 0 1111 - 18 0 | 0 0 0 0 -
APR-26 26000 P - - - - - | 0 0 0 1219 - 18 0 | 0 0 0 0 -
APR-26 26200 P - - - - - | 0 0 0 1316 - 18 0 | 0 0 0 0 -
APR-26 26400 P - - - - - | 0 0 0 1436 - 18 0 | 0 0 0 0 -
APR-26 26600 P - - - - - | 0 0 0 1562 - 18 0 | 0 0 0 0 -
APR-26 26800 P - - - - - | 0 0 0 1702 - 18 0 | 0 0 0 0 -
APR-26 27000 P - - - - - | 0 0 0 1840 - 18 0 | 0 0 0 0 -
APR-26 27200 P - - - - - | 0 0 0 1983 - 18 0 | 0 0 0 0 -
APR-26 27400 P - - - - - | 0 0 0 2130 - 18 0 | 0 0 0 0 -
APR-26 27600 P - - - - - | 0 0 0 2282 - 18 0 | 0 0 0 0 -
APR-26 27800 P - - - - - | 0 0 0 2438 - 19 0 | 0 0 0 0 -
APR-26 28000 P - - - - - | 0 0 0 2597 - 19 0 | 0 0 0 0 -
APR-26 28200 P - - - - - | 0 0 0 2760 - 19 0 | 0 0 0 0 -
APR-26 28400 P - - - - - | 0 0 0 2926 - 19 0 | 0 0 0 0 -
APR-26 28600 P - - - - - | 0 0 0 3095 - 19 0 | 0 0 0 0 -
APR-26 28800 P - - - - - | 0 0 0 3267 - 19 0 | 0 0 0 0 -
APR-26 29000 P - - - - - | 0 0 0 3442 - 19 0 | 0 0 0 0 -
APR-26 29200 P - - - - - | 0 0 0 3618 - 19 0 | 0 0 0 0 -
APR-26 29400 P - - - - - | 0 0 0 3798 - 19 0 | 0 0 0 0 -
APR-26 29600 P - - - - - | 0 0 0 3979 - 19 0 | 0 0 0 0 -
APR-26 29800 P - - - - - | 4190 4190 4190 4162 - 19 1 | 4190 4190 1 1 -
APR-26 30000 P - - - - - | 0 0 0 4347 - 19 0 | 0 0 0 0 -
APR-26 30200 P - - - - - | 0 0 0 4533 - 19 0 | 0 0 0 0 -
APR-26 30400 P - - - - - | 0 0 0 4721 - 19 0 | 0 0 0 0 -
APR-26 30600 P - - - - - | 0 0 0 4910 - 19 0 | 0 0 0 0 -
APR-26 30800 P - - - - - | 0 0 0 5100 - 19 0 | 0 0 0 0 -
APR-26 31000 P - - - - - | 0 0 0 5291 - 19 0 | 0 0 0 0 -
APR-26 31200 P - - - - - | 0 0 0 5483 - 20 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 4 0
| MONTH PUT/CALL RATIO 4.00
| MONTH TOTAL 5 5 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 13582 -275 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13382 -275 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13182 -275 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12982 -275 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12782 -275 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12582 -275 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12382 -275 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12182 -275 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11983 -274 28 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11783 -275 28 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11583 -275 27 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11383 -275 27 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11183 -275 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10984 -274 27 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10784 -275 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10584 -275 26 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10385 -275 26 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10185 -275 26 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9986 -275 26 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9787 -274 26 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9588 -274 26 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9389 -274 25 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9190 -274 25 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8992 -274 25 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8793 -274 25 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8595 -274 25 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8397 -274 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8200 -273 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8003 -273 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7806 -273 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7610 -272 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7414 -272 24 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7317 -271 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7219 -272 24 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7122 -271 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7025 -271 24 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6928 -270 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6831 -270 23 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6734 -270 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6638 -269 23 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6541 -270 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6445 -269 23 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6349 -269 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6254 -268 23 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6158 -268 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6063 -268 23 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5968 -267 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5874 -266 23 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5780 -265 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5686 -265 23 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5499 -264 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5313 -263 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5129 -261 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4946 -260 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4765 -258 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4586 -256 22 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4409 -253 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4233 -252 21 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4060 -249 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3890 -246 21 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3721 -244 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3556 -240 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3393 -237 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3233 -234 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3075 -231 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2921 -227 20 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2771 -223 20 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2624 -218 20 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2480 -214 20 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2340 -209 20 0 | 2298 1963 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2204 -204 20 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2072 -199 20 0 | 2600 2600 0 11 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1898 -240 19 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1778 -230 19 0 | 0 0 0 20 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1664 -177 19 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1556 -170 19 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1462 -150 19 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1360 -152 19 0 | 1580 1405 0 16 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1270 -150 19 0 | 1392 1392 0 27 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1182 -136 19 0 | 2275 1138 0 310 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1111 -123 19 0 | 1420 990 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1026 -119 19 0 | 2304 1240 0 8 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 955 -110 19 0 | 1394 970 0 65 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 887 -106 19 0 | 1651 1018 0 726 0
JUN-26 27000 C 0 0 0 0 0 | 811 820 811 823 -98 19 4 | 1716 780 4 590 +1
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 770 -89 19 0 | 1011 970 0 4 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 710 -89 19 0 | 1758 1576 0 4 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 665 -79 19 0 | 734 650 0 500 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 612 -78 19 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 571 -72 19 0 | 1136 766 0 154 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 528 -67 19 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 490 -67 19 0 | 1485 488 0 15 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 461 -52 20 0 | 903 500 0 9 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 426 -54 20 0 | 1095 470 0 9 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 397 -48 20 0 | 1209 660 0 10 0
JUN-26 29200 C 0 0 0 0 0 | 370 370 370 366 -48 20 1 | 420 370 1 3 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 342 -41 20 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 322 -30 20 0 | 430 362 0 2 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 293 -35 20 0 | 406 406 0 1 0
JUN-26 30000 C 0 0 0 0 0 | 276 276 269 271 -26 20 4 | 385 263 4 13 +3
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 250 -23 20 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 231 -21 20 0 | 860 779 0 1 0
JUN-26 30600 C 0 0 0 0 0 | 221 221 221 213 -18 20 1 | 221 221 1 1 +1
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 197 -16 20 0 | 195 194 0 2 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 182 -14 20 0 | 470 170 0 4 0
JUN-26 31200 C 0 0 0 0 0 | 186 186 186 168 -12 20 1 | 636 186 1 3 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 155 -10 20 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 143 -8 21 0 | 177 140 0 4 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 132 -7 21 0 | 207 159 0 6 0
JUN-26 32000 C 0 0 0 0 0 | 135 135 135 122 -6 21 1 | 253 135 1 2 +1
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 112 -5 21 0 | 220 137 0 3 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 104 -3 21 0 | 170 112 0 8 0
JUN-26 32600 C 0 0 0 0 0 | 108 112 108 96 -2 21 4 | 134 108 4 8 -2
JUN-26 32800 C 0 0 0 0 0 | 103 103 103 88 -2 21 1 | 165 93 1 13 +1
JUN-26 33000 C 0 0 0 0 0 | 96 97 95 81 -1 21 4 | 170 85 4 23 +4
JUN-26 33200 C 0 0 0 0 0 | 92 92 89 75 -1 21 3 | 296 89 3 14 -1
JUN-26 33600 C 0 0 0 0 0 | 78 78 78 64 +1 21 1 | 281 77 1 267 +1
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 54 +1 21 0 | 398 61 0 65 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 46 +2 21 0 | 258 59 0 173 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 40 +3 22 0 | 320 58 0 49 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 34 +3 22 0 | 314 46 0 89 0
TOTAL CALL 0 | TOTAL CALL 25 | TOTAL CALL 25 3282 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 270 15 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 94 34 0 2 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 104 25 0 60 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 33 33 0 1 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 70 42 0 7 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 3 +1 26 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 124 76 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 62 54 0 3 0
JUN-26 16000 P 0 0 0 0 0 | 41 41 41 6 +1 26 2 | 173 41 2 9 +2
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 8 +1 25 0 | 49 49 0 3 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 10 +1 25 0 | 154 57 0 2 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 11 +1 25 0 | 205 57 0 116 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 13 +1 25 0 | 147 59 0 13 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 15 +1 24 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 18 +2 24 0 | 89 64 0 3 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 21 +2 24 0 | 72 69 0 3 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 24 +2 24 0 | 134 71 0 9 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 28 +2 24 0 | 143 74 0 7 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 32 +3 24 0 | 91 83 0 4 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 35 +4 24 0 | 113 84 0 6 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 37 +3 24 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 40 +4 24 0 | 106 86 0 3 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 43 +4 24 0 | 282 94 0 13 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 46 +5 24 0 | 116 97 0 5 0
JUN-26 18800 P 0 0 0 0 0 | 97 97 95 49 +4 23 5 | 121 95 5 12 +5
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 52 +5 23 0 | 312 312 0 7 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 56 +4 23 0 | 189 101 0 22 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 59 +5 23 0 | 110 110 0 1 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 63 +6 23 0 | 346 134 0 8 0
JUN-26 19300 P 0 0 0 0 0 | 117 117 117 67 +4 23 2 | 131 117 2 3 -2
JUN-26 19400 P 0 0 0 0 0 | 121 121 121 72 +5 23 3 | 146 106 3 5 -1
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 76 +7 23 0 | 296 284 0 10 0
JUN-26 19600 P 0 0 0 0 0 | 126 126 126 81 +7 23 1 | 126 126 1 1 +1
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 86 +8 23 0 | 159 159 0 1 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 92 +9 23 0 | 324 302 0 11 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 98 +10 23 0 | 170 138 0 2 0
JUN-26 20000 P 0 0 0 0 0 | 140 146 140 104 +10 23 2 | 275 128 2 9 +2
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 117 +8 23 0 | 161 154 0 4 0
JUN-26 20400 P 0 0 0 0 0 | 171 171 171 131 +12 22 1 | 386 168 1 102 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 147 +14 22 0 | 175 173 0 3 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 164 +15 22 0 | 245 197 0 1 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 183 +17 22 0 | 481 300 0 611 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 204 +19 22 0 | 292 226 0 2 0
JUN-26 21400 P 0 0 0 0 0 | 250 250 250 227 +22 22 1 | 348 250 1 9 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 251 +23 21 0 | 3526 330 0 160 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 287 +35 22 0 | 826 340 0 24 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 315 +28 21 0 | 930 308 0 12 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 342 +28 21 0 | 1350 400 0 11 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 376 +34 21 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 409 +37 21 0 | 527 373 0 529 -3
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 439 +35 20 0 | 524 398 0 1 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 482 +43 20 0 | 1684 50 0 16 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 523 +45 20 0 | 653 498 0 445 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 572 +52 20 0 | 670 615 0 12 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 622 +54 20 0 | 1516 525 0 2 0
JUN-26 23800 P 0 0 0 0 0 | 688 688 688 677 +59 20 18 | 723 674 18 21 +18
JUN-26 24000 P 0 0 0 0 0 | 743 743 735 735 +63 19 4 | 1973 702 4 916 +4
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 797 +68 19 0 | 985 836 0 7 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 866 +76 19 0 | 1909 1738 0 10 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 942 +88 19 0 | 1100 1100 0 11 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1012 +89 19 0 | 1500 896 0 62 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1101 +102 19 0 | 1897 960 0 61 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1189 +104 19 0 | 5050 1193 0 8 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1293 +121 19 0 | 0 0 0 10 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1392 +120 19 0 | 2000 1374 0 112 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1504 +134 19 0 | 1522 1522 0 21 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1614 +140 19 0 | 5000 1610 0 185 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1735 +149 19 0 | 1863 1730 0 16 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1860 +161 19 0 | 1972 1835 0 42 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1989 +168 19 0 | 2080 1939 0 5 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2125 +179 19 0 | 2053 1909 0 480 0
JUN-26 27000 P 0 0 0 0 0 | 2230 2270 2230 2263 +183 19 4 | 2890 2220 4 14 +4
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2404 +182 19 0 | 2715 2130 0 30 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2549 +188 19 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2697 +194 19 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2849 +201 19 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3004 +207 19 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3161 +211 19 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3322 +217 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3485 +222 20 0 | 4541 3075 0 2 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3650 +226 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3818 +231 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3988 +234 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4161 +239 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4335 +242 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4511 +246 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4689 +249 20 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4868 +252 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5049 +254 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5231 +257 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5415 +259 20 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5600 +261 20 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5786 +263 20 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5973 +265 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6161 +267 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6350 +268 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6540 +269 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6730 +270 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6922 +272 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7114 +273 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7306 +273 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7499 +274 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7693 +274 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8082 +276 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8472 +276 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8864 +277 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9258 +278 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9652 +278 22 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 43 | TOTAL PUT 43 5137 +30
| MONTH PUT/CALL RATIO 1.72
| MONTH TOTAL 68 8419 +39
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 5814 -271 22 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5724 -270 22 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5546 -269 22 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5371 -266 22 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5197 -264 22 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5025 -262 21 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4855 -260 21 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4687 -257 21 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4522 -254 21 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4359 -251 21 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4198 -248 21 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4040 -244 21 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3885 -240 21 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3732 -236 21 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3582 -232 21 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3435 -228 21 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3291 -223 21 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3150 -218 20 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3013 -212 20 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2878 -207 20 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2747 -201 20 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2619 -195 20 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2494 -189 20 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2373 -183 20 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2219 -213 20 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2107 -204 19 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2000 -164 19 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1899 -156 19 0 | 0 0 0 100 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1802 -148 19 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1721 -137 20 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1623 -138 19 0 | 1930 1930 0 7 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1536 -126 19 0 | 2675 1647 0 52 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1458 -122 20 0 | 2328 2175 0 5 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1379 -111 20 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1296 -116 19 0 | 2357 2347 0 13 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1223 -119 19 0 | 2030 2030 0 1 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1153 -115 19 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1096 -94 20 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1046 -88 20 0 | 2081 1100 0 86 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 988 -76 20 0 | 1450 1400 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 933 -81 20 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 881 -68 20 0 | 1766 1066 0 5 0
SEP-26 28200 C 0 0 0 0 0 | 813 813 813 832 -66 20 1 | 813 813 1 1 +1
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 781 -67 20 0 | 820 815 0 3 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 736 -65 20 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 692 -69 20 0 | 988 911 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 653 -68 20 0 | 1141 797 0 400 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 614 -66 20 0 | 875 875 0 3 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 574 -65 20 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 539 -80 20 0 | 1450 630 0 6 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 506 -78 20 0 | 1395 1268 0 5 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 475 -75 20 0 | 1370 1320 0 45 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 446 -73 20 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 418 -71 20 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 392 -69 20 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 407 407 407 367 -68 20 1 | 432 407 1 0 -1
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 344 -65 20 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 322 -64 20 0 | 0 0 0 0 0
SEP-26 31400 C 356 356 356 356 2 | 0 0 0 302 -61 20 0 | 356 356 2 2 +2
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 282 -60 20 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 294 294 294 264 -58 20 1 | 294 294 1 1 +1
SEP-26 32000 C 0 0 0 0 0 | 299 299 285 247 -56 20 15 | 722 285 15 14 +8
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 231 -55 20 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 216 -53 20 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 202 -51 20 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 189 -49 20 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 210 210 210 176 -48 20 1 | 653 210 1 28 0
TOTAL CALL 2 | TOTAL CALL 19 | TOTAL CALL 21 1178 +11
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 0 202 +5 22 0 | 325 270 0 15 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 212 +6 22 0 | 337 279 0 25 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 234 +7 22 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 259 +10 22 0 | 365 365 0 1 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 285 +12 22 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 313 +14 21 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 343 +16 21 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 375 +19 21 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 410 +22 21 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 447 +25 21 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 486 +28 21 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 528 +32 21 0 | 906 558 0 8 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 582 +45 21 0 | 840 770 0 2 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 626 +42 21 0 | 3400 55 0 4 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 670 +45 21 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 712 +50 20 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 763 +54 20 0 | 750 750 0 1 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 816 +57 20 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 880 +64 20 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 948 +75 20 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1011 +76 20 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1081 +85 20 0 | 1277 1018 0 1 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1153 +89 20 0 | 1550 1200 0 1 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1231 +95 20 0 | 1409 1288 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 1300 1300 1300 1309 +94 20 1 | 1300 1300 1 1 +1
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1412 +116 20 0 | 1728 1511 0 3 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1503 +111 20 0 | 1900 1500 0 19 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1592 +108 19 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1700 +129 20 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1803 +132 20 0 | 1611 1611 0 1 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1912 +139 19 0 | 1917 1660 0 9 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2021 +139 19 0 | 2072 1791 0 20 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2141 +143 19 0 | 1838 1837 0 7 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2264 +158 19 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2391 +164 20 0 | 2047 2009 0 22 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2530 +178 20 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2662 +182 20 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2797 +168 20 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2935 +170 20 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3076 +173 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3220 +176 20 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3367 +178 20 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3516 +181 20 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3668 +183 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3823 +186 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3979 +188 20 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4138 +190 20 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4299 +192 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4462 +194 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4627 +196 20 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4794 +198 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4963 +201 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5134 +203 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5306 +205 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5480 +207 20 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5655 +208 20 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5832 +211 20 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6010 +212 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6190 +215 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6370 +216 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6552 +218 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6735 +220 20 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6919 +221 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7104 +223 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7290 +225 20 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7477 +227 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7664 +228 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 171 +1
| MONTH PUT/CALL RATIO 0.04
| MONTH TOTAL 22 1349 +12
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 14022 -277 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13822 -277 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13622 -277 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13422 -277 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13223 -276 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13023 -277 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12823 -277 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12624 -277 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12425 -276 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12225 -277 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12026 -277 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11827 -277 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11629 -276 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11430 -276 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11232 -275 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11033 -276 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10836 -275 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10638 -275 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10441 -275 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10244 -275 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10048 -274 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9852 -273 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9656 -274 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9461 -273 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9267 -272 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9073 -272 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8880 -271 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8688 -270 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8497 -269 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8306 -269 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8116 -268 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7928 -267 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7740 -266 22 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7554 -264 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7368 -264 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7184 -262 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7002 -260 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6820 -260 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6641 -257 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6462 -256 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6286 -254 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6111 -252 21 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5938 -250 21 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5766 -248 21 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5597 -246 21 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5430 -243 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5264 -242 21 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5101 -239 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4940 -236 21 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4781 -234 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4625 -231 21 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4471 -228 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4320 -224 21 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4171 -221 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4024 -219 21 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3881 -215 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3740 -211 21 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3601 -209 20 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3466 -204 20 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3333 -201 20 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3204 -197 20 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3077 -193 20 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2953 -189 20 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2832 -185 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2714 -181 20 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2584 -192 20 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2474 -186 20 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2362 -179 20 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2259 -173 20 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2153 -174 20 0 | 2244 2244 0 3 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2065 -160 20 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1959 -168 20 0 | 2118 2118 0 1 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1869 -164 19 0 | 2220 2005 0 25 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1783 -158 19 0 | 2200 2066 0 51 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1725 -130 20 0 | 2678 1988 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1644 -126 20 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1558 -135 20 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1485 -129 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1416 -124 20 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1357 -113 20 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1293 -111 20 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1231 -107 20 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1175 -98 20 0 | 1296 1269 0 4 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1118 -98 20 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1067 -93 20 0 | 0 0 0 0 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 1008 -97 20 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 961 -93 20 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 935 -70 20 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 890 -80 20 0 | 1167 1156 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 847 -77 20 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 805 -75 20 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 766 -71 20 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 728 -69 20 0 | 1184 813 0 54 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 692 -66 20 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 658 -63 20 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 625 -61 20 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 594 -58 20 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 564 -56 20 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 535 -54 20 0 | 620 607 0 2 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 508 -52 20 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 482 -50 20 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 434 -45 20 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 391 -41 20 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 351 -38 20 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 316 -34 20 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 284 -31 21 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 255 -29 21 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 229 -26 21 0 | 705 705 0 1 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 205 -24 21 0 | 309 309 0 7 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 184 -22 21 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 165 -20 21 0 | 265 173 0 94 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 269 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 25 0 | 100 37 0 22 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 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 2 0 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 3 0 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4 0 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5 0 23 0 | 70 68 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 6 0 23 0 | 78 68 0 2 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 8 +1 23 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 9 +1 23 0 | 820 82 0 1 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 11 +2 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 12 +1 23 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 15 +2 23 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 17 +2 23 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 20 +2 23 0 | 103 99 0 3 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 23 +2 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 27 +3 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 31 +4 23 0 | 120 117 0 2 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 35 +3 23 0 | 121 121 0 1 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 40 +4 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 46 +5 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 52 +5 22 0 | 148 148 0 1 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 59 +6 22 0 | 148 144 0 80 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 67 +7 22 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 76 +8 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 85 +8 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 95 +9 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 107 +10 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 119 +11 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 133 +13 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 147 +13 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 163 +15 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 181 +17 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 199 +17 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 220 +20 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 241 +21 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 265 +23 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 290 +25 21 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 317 +27 21 0 | 2232 2213 0 70 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 345 +29 21 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 376 +31 21 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 409 +34 21 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 443 +35 21 0 | 2969 2969 0 2 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 480 +38 21 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 519 +41 21 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 560 +43 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 604 +46 21 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 650 +49 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 699 +53 21 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 750 +56 21 0 | 918 918 0 200 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 803 +58 21 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 879 +81 21 0 | 870 870 0 1 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 924 +55 21 0 | 1429 1261 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 980 +57 20 0 | 1154 1090 0 200 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1039 +60 20 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1115 +77 20 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1178 +76 20 0 | 1310 1050 0 2 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1236 +69 20 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1317 +80 20 0 | 1480 1480 0 4 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1393 +83 20 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1490 +101 20 0 | 1610 1610 0 3 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1575 +106 20 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1646 +88 20 0 | 2689 1781 0 5 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1755 +110 20 0 | 1775 1715 0 21 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1851 +114 20 0 | 1977 1960 0 2 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1951 +123 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2052 +126 20 0 | 2100 2100 0 1 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2156 +126 20 0 | 2142 2103 0 50 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2259 +124 20 0 | 2273 2098 0 3 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2383 +132 20 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2502 +148 20 0 | 0 0 0 0 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2626 +156 20 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2760 +170 20 0 | 2801 2289 0 4 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2889 +176 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3020 +161 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3155 +166 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3291 +169 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3430 +172 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3572 +176 20 0 | 3552 3418 0 4 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3716 +180 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3862 +183 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 4011 +187 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4161 +190 20 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4314 +193 20 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4469 +197 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4626 +200 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4784 +202 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4945 +206 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5107 +208 20 0 | 7400 7400 0 1 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5271 +211 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5437 +214 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5604 +216 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5773 +219 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5943 +221 20 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6114 +223 20 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6287 +225 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6461 +227 20 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6813 +232 20 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7170 +236 20 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7530 +239 20 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7895 +243 20 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8263 +246 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8634 +248 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9008 +251 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9384 +253 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9763 +255 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10144 +257 21 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1158 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1427 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 10429 -271 21 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10236 -271 21 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10044 -270 21 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9852 -270 21 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9662 -269 21 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9472 -268 21 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9283 -268 21 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9096 -266 21 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8909 -266 21 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8724 -264 21 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8540 -263 21 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8357 -262 21 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8175 -261 21 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7995 -260 21 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7817 -258 21 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7640 -256 21 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7464 -255 21 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7290 -254 21 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7118 -252 21 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6948 -250 21 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6779 -248 21 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6613 -246 21 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6448 -244 21 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6285 -242 21 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6124 -240 21 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5809 -236 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5503 -230 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5205 -226 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4917 -220 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4639 -214 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4370 -208 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4111 -202 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3862 -196 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3631 -182 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3395 -201 20 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3171 -193 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2960 -183 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2759 -176 20 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2570 -168 20 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2394 -159 20 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2228 -151 20 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2073 -143 20 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1928 -136 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1794 -127 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1698 -90 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1581 -103 21 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1470 -98 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1367 -93 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1271 -87 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1181 -82 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1097 -78 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1019 -73 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 946 -69 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 878 -64 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 814 -61 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 755 -58 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 701 -54 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 650 -50 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 603 -47 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 559 -44 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 518 -42 21 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 480 -39 21 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 445 -37 21 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 51 +5 21 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 58 +5 21 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 66 +6 21 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 74 +6 21 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 84 +7 21 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 94 +8 21 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 105 +8 21 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 118 +10 21 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 131 +10 21 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 146 +12 21 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 162 +13 21 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 179 +14 21 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 197 +15 21 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 217 +16 21 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 239 +18 21 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 262 +20 21 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 286 +21 21 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 312 +22 21 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 340 +24 21 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 370 +26 21 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 401 +28 21 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 435 +30 21 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 470 +32 21 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 507 +34 21 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 546 +36 21 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 631 +40 21 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 725 +46 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 827 +50 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 939 +56 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1061 +62 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1192 +68 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1333 +74 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1484 +80 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1671 +112 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1835 +90 21 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2011 +99 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2198 +106 20 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2398 +115 20 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2610 +124 20 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2833 +132 20 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3067 +140 20 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3312 +148 20 0 | 4089 4089 0 2 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3567 +156 20 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3832 +163 20 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4120 +184 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4403 +173 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4692 +178 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4989 +183 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5293 +189 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5603 +194 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5919 +198 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6241 +203 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6568 +207 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6900 +212 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7236 +215 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7577 +218 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7923 +222 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8272 +226 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8625 +229 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8981 +232 21 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9340 +234 21 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9702 +237 21 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10067 +239 21 0 | 9900 9900 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 37 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 40 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 13960 -275 22 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13762 -275 22 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13565 -275 22 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13368 -274 22 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13171 -274 22 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12974 -274 22 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12778 -274 22 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12583 -273 22 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12388 -273 22 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12194 -272 22 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12000 -272 22 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11807 -271 22 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11614 -271 22 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11422 -271 22 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11231 -271 22 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11041 -270 22 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10852 -269 22 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10663 -269 22 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10476 -268 22 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10289 -267 22 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10104 -266 22 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9920 -265 22 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9737 -264 22 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9555 -263 22 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9374 -262 22 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9195 -261 22 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9017 -260 22 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8841 -258 22 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8665 -258 22 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8492 -256 22 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8320 -254 22 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8149 -253 22 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7980 -252 22 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7813 -250 22 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7648 -248 21 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7484 -247 21 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7322 -245 21 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7162 -243 21 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7004 -241 21 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6847 -240 21 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6693 -237 21 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6540 -236 21 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6390 -233 21 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6095 -229 21 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5808 -224 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5529 -220 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5259 -215 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4997 -210 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4744 -205 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4500 -200 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4264 -194 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4034 -192 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3811 -198 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3597 -192 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3395 -184 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3202 -177 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3020 -170 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2846 -163 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2683 -154 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2528 -149 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2382 -143 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2245 -136 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2153 -92 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2032 -113 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1917 -108 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1809 -103 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1706 -99 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1609 -94 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1517 -91 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1431 -86 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1349 -82 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1272 -78 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1199 -75 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1130 -72 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1066 -68 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 1005 -65 22 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 947 -62 22 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 893 -59 22 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 842 -56 22 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 794 -54 22 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 749 -51 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 12 +1 22 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 14 +1 22 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 17 +1 22 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 20 +2 22 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 23 +2 22 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 26 +2 22 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 30 +2 22 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 35 +3 22 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 40 +3 22 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 46 +4 22 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 52 +4 22 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 59 +5 22 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 66 +5 22 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 74 +5 22 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 83 +5 22 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 93 +6 22 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 104 +7 22 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 115 +7 22 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 128 +8 22 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 141 +9 22 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 156 +10 22 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 172 +11 22 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 189 +12 22 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 207 +13 22 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 226 +14 22 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 247 +15 22 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 269 +16 22 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 293 +18 22 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 317 +18 22 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 344 +20 22 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 372 +22 22 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 401 +23 22 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 432 +24 22 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 465 +26 22 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 500 +28 21 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 536 +29 21 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 574 +31 21 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 614 +33 21 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 656 +35 21 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 699 +36 21 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 745 +39 21 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 792 +40 21 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 842 +43 21 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 947 +47 21 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1060 +52 21 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1181 +56 21 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1311 +61 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1449 +66 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1596 +71 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1752 +76 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1916 +82 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2104 +102 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2280 +94 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2467 +101 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2665 +108 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2873 +117 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3090 +124 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3316 +130 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3553 +138 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3799 +145 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4053 +152 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4315 +158 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4605 +185 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4884 +163 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5169 +168 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5461 +173 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5758 +177 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6061 +182 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6369 +185 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6683 +190 21 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7001 +194 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7324 +198 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7651 +201 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7982 +204 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8318 +208 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8657 +211 22 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8999 +214 22 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9345 +217 22 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9694 +220 22 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10046 +222 22 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10401 +225 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 6938 -248 24 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6646 -245 24 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6359 -242 24 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6078 -239 23 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5803 -236 23 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5533 -232 23 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5269 -229 23 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5011 -225 22 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4759 -221 22 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4513 -217 22 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4273 -214 22 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4040 -209 21 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3813 -205 21 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3593 -200 21 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3379 -195 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3185 -177 21 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2998 -172 20 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2818 -167 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2644 -162 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2478 -156 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2318 -151 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2165 -145 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2018 -141 19 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1878 -135 19 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1745 -130 19 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1618 -124 19 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1497 -119 19 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1383 -113 19 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1275 -108 19 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1172 -103 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
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1402 +28 24 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1510 +31 24 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1623 +34 24 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1742 +37 23 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1867 +40 23 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1997 +44 23 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2133 +47 23 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2275 +51 22 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2423 +55 22 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2577 +59 22 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2737 +62 22 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2904 +67 21 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 3077 +71 21 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3257 +76 21 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3443 +81 21 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3649 +99 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3862 +104 20 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 4082 +109 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4308 +114 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4542 +120 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4782 +125 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 5029 +131 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5282 +135 19 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5542 +141 19 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5809 +146 19 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 6082 +152 19 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6361 +157 19 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6647 +163 19 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6939 +168 19 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7236 +173 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 13779 -265 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13597 -264 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13415 -264 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13235 -262 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13055 -261 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12875 -261 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12697 -260 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12519 -260 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12342 -259 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12167 -257 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11991 -257 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11817 -256 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11644 -255 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11471 -254 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11300 -253 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11129 -252 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10960 -250 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10791 -250 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10623 -249 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10456 -248 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10290 -247 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10125 -245 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9961 -244 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9798 -243 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9637 -241 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9476 -240 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9316 -239 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9157 -237 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8999 -236 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8843 -234 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8687 -233 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8533 -231 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8379 -230 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8227 -229 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8076 -227 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7926 -225 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7777 -224 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7630 -221 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7483 -220 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7338 -218 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7194 -216 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6909 -213 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6629 -210 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6355 -205 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6085 -202 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5821 -197 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5561 -194 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5308 -189 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5059 -186 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4816 -181 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4579 -177 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4347 -172 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4122 -167 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3902 -162 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3688 -158 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3494 -153 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3306 -148 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3124 -144 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2949 -139 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2780 -134 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2617 -129 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2460 -124 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2309 -119 19 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2164 -115 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2025 -110 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1892 -105 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1765 -100 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1643 -96 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1527 -91 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1417 -87 18 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1312 -82 18 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1213 -78 18 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1119 -73 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 0 266 +11 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 284 +12 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 302 +12 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 322 +14 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 342 +15 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 362 +15 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 384 +16 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 406 +16 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 429 +17 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 454 +19 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 478 +19 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 504 +20 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 531 +21 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 558 +22 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 587 +23 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 616 +24 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 647 +26 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 678 +26 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 710 +27 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 743 +28 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 777 +29 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 812 +31 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 848 +32 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 885 +33 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 924 +35 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 963 +36 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1003 +37 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1044 +39 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1086 +40 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1130 +42 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1174 +43 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1220 +45 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1266 +46 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1314 +47 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1363 +49 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1413 +51 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1464 +52 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1517 +55 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1570 +56 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1625 +58 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1681 +60 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1796 +63 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1916 +66 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2042 +71 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2172 +74 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2308 +79 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2448 +82 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2595 +87 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2746 +90 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2903 +95 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3066 +99 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3234 +104 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3409 +109 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3589 +114 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3775 +118 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3981 +123 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4193 +128 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4411 +132 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4636 +137 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4867 +142 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5104 +147 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5347 +152 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5596 +157 19 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5851 +161 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6112 +166 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6379 +171 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6652 +176 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6930 +180 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7214 +185 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7504 +189 18 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7799 +194 18 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 8100 +198 18 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8406 +203 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 12910 -254 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12740 -254 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12572 -252 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12404 -252 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12238 -250 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12072 -249 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11907 -248 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11743 -247 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11580 -246 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11417 -245 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11256 -244 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11095 -243 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10936 -241 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10777 -240 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10619 -239 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10462 -238 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10306 -237 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10151 -236 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9997 -234 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9844 -233 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9691 -232 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9540 -231 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9390 -229 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9240 -228 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9092 -227 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8945 -225 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8798 -224 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8653 -222 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8508 -221 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8365 -219 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8222 -218 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8081 -216 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7940 -215 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7801 -213 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7662 -212 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7388 -209 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7119 -205 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6854 -201 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6593 -198 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6336 -194 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6084 -190 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5836 -187 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5593 -183 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5354 -179 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5120 -175 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4891 -171 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4666 -168 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4446 -164 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4232 -159 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4038 -155 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3850 -151 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3666 -147 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3488 -143 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3316 -138 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3148 -134 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2986 -129 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2829 -125 19 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2676 -122 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2529 -117 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2388 -112 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2251 -108 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2119 -104 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 1992 -100 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1870 -96 18 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1753 -92 18 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1640 -89 18 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1533 -84 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 0 642 +21 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 672 +21 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 704 +23 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 736 +23 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 770 +25 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 804 +26 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 839 +27 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 875 +28 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 912 +29 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 949 +30 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 988 +31 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1027 +32 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1068 +34 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1109 +35 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1151 +36 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1194 +37 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1238 +38 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1283 +39 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1329 +41 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1376 +42 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1423 +43 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1472 +44 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1522 +46 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1572 +47 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1624 +48 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1677 +50 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1730 +51 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1785 +53 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1840 +54 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1897 +56 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1954 +57 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2013 +59 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2072 +60 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2133 +62 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2194 +63 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2320 +66 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2451 +70 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2586 +74 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2725 +77 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2868 +81 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3016 +85 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3168 +88 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3325 +92 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3486 +96 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3652 +100 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3823 +104 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3998 +107 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4178 +111 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4364 +116 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4570 +120 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4782 +124 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4998 +128 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5220 +132 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5448 +137 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5680 +141 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5918 +146 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6161 +150 19 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6408 +153 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6661 +158 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6920 +163 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7183 +167 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7451 +171 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7724 +175 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 8002 +179 18 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8285 +183 18 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8572 +186 18 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8865 +191 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 9183 -220 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9042 -219 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8902 -218 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8764 -216 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8626 -215 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8489 -213 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8353 -212 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8218 -210 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8083 -209 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7817 -206 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7555 -203 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7296 -200 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7041 -197 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6790 -193 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6543 -190 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6299 -187 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6060 -182 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5824 -179 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5592 -176 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5364 -172 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5140 -169 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4921 -165 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4706 -161 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4512 -158 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4324 -153 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4139 -150 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3960 -146 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3785 -142 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3614 -138 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3448 -135 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3287 -130 19 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3130 -126 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2977 -123 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2829 -119 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2685 -116 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2546 -112 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2412 -107 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2281 -104 18 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2155 -100 18 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2034 -96 18 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1917 -92 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 2162 +55 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2221 +56 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2281 +57 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2343 +59 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2405 +60 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2468 +62 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2532 +63 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2597 +65 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2662 +66 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2796 +69 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2934 +72 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3075 +75 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3220 +78 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3369 +82 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3522 +85 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3678 +88 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3839 +93 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4003 +96 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4171 +99 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4343 +103 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4519 +106 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4700 +110 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4885 +114 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5091 +117 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5303 +122 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5518 +125 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5739 +129 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5964 +133 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6193 +137 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6427 +140 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6666 +145 19 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6909 +149 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7156 +152 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7408 +156 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7664 +159 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7925 +163 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8191 +168 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8460 +171 18 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8734 +175 18 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 9013 +179 18 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9296 +183 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 0.99
MARKET TOTAL 7454 52028 +2080
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED