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
C JAN-26 26600 1668 273 18 387 230 1835 -147
P JAN-26 25400 701 212 20 242 153 718 +62
C JAN-26 26800 680 218 18 320 179 786 -122
C JAN-26 27000 627 172 19 263 139 1390 -101
P JAN-26 25800 590 322 19 374 235 723 +90
P JAN-26 26000 550 396 18 462 285 452 +110
C JAN-26 26400 532 345 18 502 292 727 -170
C JAN-26 27200 508 135 19 213 107 722 -86
P JAN-26 25600 475 262 19 300 195 623 +75
P JAN-26 25000 410 137 21 158 107 1026 +35
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 JAN 2026, WEDNESDAY 08 JAN 2026, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-26 13000 C 0 0 0 0 0 | 0 0 0 13141 -332 0 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 13041 -332 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 12941 -332 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 12841 -332 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 12741 -332 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 12641 -332 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 12541 -332 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 12441 -332 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 12341 -332 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 12241 -332 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 12141 -332 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 12041 -332 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 11941 -332 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 11841 -332 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 11741 -332 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 11641 -332 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 11541 -332 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 11441 -332 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 11341 -332 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 11241 -332 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 11141 -332 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 11041 -332 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 10941 -332 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 10841 -332 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 10741 -332 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 10641 -332 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 10541 -332 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 10441 -332 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 10341 -332 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 10241 -332 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 10141 -332 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 10041 -332 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 9941 -332 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 9841 -332 0 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 9741 -332 0 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 9641 -332 0 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 9541 -332 0 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 9441 -332 0 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 9341 -332 0 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 9241 -332 0 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 9141 -332 0 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 9041 -332 0 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 8941 -332 0 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 8841 -332 0 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 8741 -332 0 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 8641 -332 0 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 8541 -332 0 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 8441 -332 0 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 8341 -332 0 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 8241 -332 0 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 8141 -332 0 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 8041 -332 0 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 7941 -332 0 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 7841 -332 0 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 7741 -332 0 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 7641 -332 0 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 7541 -332 0 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 7441 -332 0 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 7341 -332 0 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 7241 -332 0 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 7141 -332 0 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 7041 -332 0 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 6941 -332 0 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 6841 -332 0 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 6741 -332 0 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 6641 -332 0 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 6541 -332 0 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 6441 -332 0 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 6341 -332 0 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 6241 -332 0 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 6141 -332 0 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5941 -332 0 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5742 -331 35 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 5542 -331 34 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 5342 -332 32 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 5142 -332 31 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4942 -332 30 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4743 -331 31 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 4543 -331 29 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 4344 -331 29 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 4145 -330 29 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3946 -330 28 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3747 -330 28 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3549 -329 27 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 3352 -328 27 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 3154 -328 26 0 | 0 0 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 2958 -326 26 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2763 -368 25 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2589 -345 28 0 | 2610 2110 0 1 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 2394 -344 26 0 | 2482 2260 0 3 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 2201 -342 25 0 | 0 0 0 0 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 2009 -339 24 0 | 0 0 0 0 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1818 -338 23 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 1595 1660 1595 1630 -335 22 10 | 2314 986 10 3 0
JAN-26 24800 C 0 0 0 0 0 | 1600 1600 1420 1456 -319 22 14 | 1908 836 14 50 +10
JAN-26 25000 C 0 0 0 0 0 | 0 0 0 1279 -312 21 0 | 1530 690 0 34 -1
JAN-26 25200 C 0 0 0 0 0 | 1001 1001 1001 1108 -292 20 1 | 1203 578 1 55 0
JAN-26 25400 C 0 0 0 0 0 | 908 917 908 946 -280 19 2 | 2245 484 2 38 -1
JAN-26 25600 C 0 0 0 0 0 | 855 855 702 796 -263 19 51 | 2300 403 51 147 -14
JAN-26 25800 C 0 0 0 0 0 | 689 701 621 658 -242 18 7 | 1223 328 7 438 -2
JAN-26 26000 C 644 653 644 653 2 | 661 661 464 536 -220 18 241 | 1430 268 243 899 +150
JAN-26 26200 C 613 613 517 550 8 | 530 535 370 433 -194 18 226 | 1616 220 234 290 +95
JAN-26 26400 C 502 502 417 450 21 | 432 437 292 345 -170 18 511 | 1440 180 532 727 +243
JAN-26 26600 C 380 387 333 363 32 | 354 354 230 273 -147 18 1636 | 1290 147 1668 1835 +1359
JAN-26 26800 C 320 320 266 292 39 | 281 285 179 218 -122 18 641 | 1620 117 680 786 +231
JAN-26 27000 C 263 263 211 211 111 | 225 227 139 172 -101 19 516 | 1637 89 627 1390 -66
JAN-26 27200 C 213 213 169 183 30 | 179 181 107 135 -86 19 478 | 1491 70 508 722 +194
JAN-26 27400 C 155 159 139 139 16 | 144 144 85 105 -73 19 320 | 845 58 336 640 +127
JAN-26 27600 C 135 135 109 125 51 | 113 113 66 82 -60 19 261 | 786 45 312 519 +36
JAN-26 27800 C 106 106 88 95 19 | 90 90 54 64 -49 20 169 | 712 38 188 622 +31
JAN-26 28000 C 82 83 72 75 19 | 73 73 43 51 -39 20 209 | 923 31 228 992 +70
JAN-26 28200 C 59 59 59 59 2 | 57 57 36 39 -33 20 144 | 1033 27 146 432 +6
JAN-26 28400 C 54 54 47 48 9 | 48 48 30 30 -29 21 70 | 963 24 79 351 +34
JAN-26 28600 C 40 40 40 40 1 | 32 34 25 23 -24 21 102 | 466 21 103 378 +32
JAN-26 28800 C 33 33 33 33 1 | 34 34 21 17 -20 21 69 | 629 18 70 1361 +15
JAN-26 29000 C 32 32 28 28 7 | 29 29 19 13 -16 21 98 | 638 17 105 1189 +25
JAN-26 29200 C 27 27 27 27 1 | 20 20 16 10 -13 22 51 | 635 16 52 261 +15
JAN-26 29400 C 0 0 0 0 0 | 21 21 15 8 -10 22 39 | 401 13 39 128 +19
JAN-26 29600 C 0 0 0 0 0 | 18 18 13 6 -8 22 63 | 462 12 63 201 +28
JAN-26 29800 C 0 0 0 0 0 | 17 17 13 5 -6 23 10 | 418 10 10 220 0
JAN-26 30000 C 16 17 16 17 14 | 14 14 10 4 -5 23 22 | 554 9 36 382 -2
JAN-26 30200 C 0 0 0 0 0 | 12 12 11 3 -4 23 4 | 518 9 4 277 +3
JAN-26 30400 C 0 0 0 0 0 | 10 10 9 2 -4 23 18 | 480 8 18 234 -1
JAN-26 30600 C 12 12 12 12 1 | 9 9 8 1 -4 23 21 | 350 7 22 124 +7
JAN-26 30800 C 0 0 0 0 0 | 9 9 7 1 -3 23 5 | 199 7 5 165 +4
JAN-26 31000 C 0 0 0 0 0 | 8 9 7 1 -2 24 25 | 381 6 25 226 +10
JAN-26 31200 C 0 0 0 0 0 | 7 7 7 1 -1 25 3 | 281 5 3 138 +1
JAN-26 31400 C 0 0 0 0 0 | 7 7 6 1 0 26 5 | 150 5 5 47 +4
JAN-26 31600 C 0 0 0 0 0 | 6 6 6 1 0 27 4 | 138 5 4 67 +2
JAN-26 31800 C 0 0 0 0 0 | 5 5 5 1 0 28 4 | 108 4 4 20 +4
JAN-26 32000 C 0 0 0 0 0 | 6 6 4 1 0 28 9 | 218 4 9 74 +7
JAN-26 32200 C 0 0 0 0 0 | 5 5 5 1 0 29 4 | 204 3 4 54 0
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 219 3 0 50 0
JAN-26 32600 C 0 0 0 0 0 | 4 4 4 1 0 31 5 | 147 3 5 41 +5
JAN-26 32800 C 0 0 0 0 0 | 4 4 4 1 0 31 2 | 123 3 2 48 +2
JAN-26 33000 C 4 4 4 4 2 | 3 3 3 1 0 32 10 | 124 2 12 270 +12
TOTAL CALL 386 | TOTAL CALL 6080 | TOTAL CALL 6466 16929 +2694
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 93 0 | 8 8 0 20 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
JAN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
JAN-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
JAN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
JAN-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
JAN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 5 3 0 0 0
JAN-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
JAN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
JAN-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 4 4 0 7 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 5 4 0 9 0
JAN-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
JAN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
JAN-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
JAN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 2 2 0 1 0
JAN-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 13 2 0 8 0
JAN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 2 2 0 5 0
JAN-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 2 2 0 11 0
JAN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 2 2 0 14 0
JAN-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 2 2 0 18 0
JAN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 13 2 0 8 0
JAN-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JAN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JAN-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
JAN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
JAN-26 15500 P 0 0 0 0 0 | 2 2 2 1 0 70 10 | 3 2 10 10 +9
JAN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 3 3 0 8 0
JAN-26 15700 P 0 0 0 0 0 | 2 2 2 1 0 69 20 | 2 2 20 20 +20
JAN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 14 14 0 3 0
JAN-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 3 3 0 1 0
JAN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 2 2 0 2 0
JAN-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JAN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 3 3 0 1 0
JAN-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JAN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 10 4 0 4 0
JAN-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JAN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 21 21 0 1 0
JAN-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JAN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 10 10 0 2 0
JAN-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JAN-26 17000 P 2 2 2 2 1 | 3 3 3 1 0 59 2 | 24 2 3 40 +3
JAN-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JAN-26 17200 P 3 3 3 3 1 | 3 3 3 1 0 57 10 | 16 3 11 36 +11
JAN-26 17300 P 3 3 3 3 1 | 3 3 3 1 0 56 3 | 18 2 4 13 +4
JAN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 19 2 0 8 0
JAN-26 17500 P 0 0 0 0 0 | 4 4 3 1 0 55 8 | 24 2 8 29 +7
JAN-26 17600 P 0 0 0 0 0 | 4 4 4 1 0 54 39 | 20 4 39 47 +39
JAN-26 17700 P 0 0 0 0 0 | 4 4 4 1 0 53 24 | 22 2 24 22 +3
JAN-26 17800 P 4 4 4 4 3 | 0 0 0 1 0 53 0 | 21 2 3 28 +3
JAN-26 17900 P 0 0 0 0 0 | 4 5 4 1 0 52 3 | 29 2 3 130 +3
JAN-26 18000 P 0 0 0 0 0 | 5 5 5 1 0 51 4 | 38 2 4 34 +4
JAN-26 18100 P 0 0 0 0 0 | 5 5 5 1 0 51 3 | 12 2 3 49 +3
JAN-26 18200 P 0 0 0 0 0 | 5 5 5 1 0 50 3 | 26 1 3 2091 0
JAN-26 18300 P 5 5 5 5 2 | 5 5 5 1 0 49 1 | 16 2 3 132 0
JAN-26 18400 P 5 5 5 5 3 | 5 5 5 1 0 48 2 | 25 2 5 136 +1
JAN-26 18500 P 0 0 0 0 0 | 5 5 5 1 0 48 4 | 9 2 4 98 0
JAN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 11 3 0 55 0
JAN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 18 3 0 51 0
JAN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 8 2 0 63 0
JAN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 38 2 0 44 0
JAN-26 19000 P 0 0 0 0 0 | 7 8 7 1 0 44 2 | 44 2 2 57 +2
JAN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 46 4 0 11 0
JAN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 36 3 0 10 0
JAN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 10 10 0 1 0
JAN-26 19400 P 0 0 0 0 0 | 9 9 9 1 0 42 1 | 38 6 1 7 +1
JAN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 51 3 0 21 0
JAN-26 19600 P 10 10 10 10 4 | 11 11 10 1 0 40 2 | 46 4 6 30 +3
JAN-26 19700 P 0 0 0 0 0 | 11 11 11 1 0 40 6 | 54 4 6 79 +6
JAN-26 19800 P 11 11 11 11 6 | 11 12 11 1 0 39 11 | 37 4 17 157 +11
JAN-26 19900 P 0 0 0 0 0 | 12 13 12 1 0 38 7 | 52 4 7 156 +6
JAN-26 20000 P 0 0 0 0 0 | 12 13 12 1 0 38 21 | 93 3 21 730 -6
JAN-26 20200 P 0 0 0 0 0 | 13 13 13 1 0 36 10 | 88 5 10 132 0
JAN-26 20400 P 0 0 0 0 0 | 15 16 14 1 0 35 35 | 183 5 35 122 +4
JAN-26 20600 P 0 0 0 0 0 | 16 16 16 1 0 34 4 | 145 5 4 143 0
JAN-26 20800 P 0 0 0 0 0 | 19 19 18 1 0 32 9 | 250 6 9 171 +8
JAN-26 21000 P 20 20 20 20 4 | 20 22 19 1 0 31 14 | 150 7 18 286 +7
JAN-26 21200 P 22 22 22 22 1 | 21 22 19 1 0 30 167 | 99 7 168 401 +135
JAN-26 21400 P 0 0 0 0 0 | 23 23 23 1 0 29 1 | 158 8 1 254 -1
JAN-26 21600 P 0 0 0 0 0 | 24 25 24 2 +1 29 13 | 109 9 13 256 -3
JAN-26 21800 P 0 0 0 0 0 | 26 27 26 3 +1 29 14 | 230 9 14 352 +3
JAN-26 22000 P 0 0 0 0 0 | 28 30 28 4 +1 29 54 | 304 11 54 375 +10
JAN-26 22200 P 0 0 0 0 0 | 30 32 30 6 +2 29 54 | 311 12 54 222 0
JAN-26 22400 P 0 0 0 0 0 | 31 35 31 7 +2 28 39 | 157 13 39 524 +9
JAN-26 22600 P 0 0 0 0 0 | 34 37 32 9 +3 28 106 | 363 14 106 366 +28
JAN-26 22800 P 36 38 36 36 8 | 35 38 35 11 +4 27 80 | 374 16 88 476 -6
JAN-26 23000 P 38 39 38 39 4 | 38 42 37 14 +5 26 245 | 425 18 249 1399 +48
JAN-26 23200 P 0 0 0 0 0 | 40 46 40 18 +6 26 110 | 427 19 110 1150 +26
JAN-26 23400 P 0 0 0 0 0 | 45 49 42 23 +8 25 115 | 596 20 115 368 -18
JAN-26 23600 P 49 49 47 47 14 | 48 56 45 29 +10 25 311 | 646 23 325 623 +107
JAN-26 23800 P 51 51 46 46 3 | 51 59 50 36 +12 24 301 | 700 26 304 797 +62
JAN-26 24000 P 58 60 56 57 9 | 57 68 54 46 +15 24 197 | 762 30 206 1340 -12
JAN-26 24200 P 62 66 62 66 7 | 61 79 61 58 +18 23 107 | 571 35 114 1045 +39
JAN-26 24400 P 73 73 73 73 1 | 67 93 67 74 +24 23 207 | 900 41 208 1843 +18
JAN-26 24600 P 83 85 83 84 13 | 83 109 77 93 +29 22 183 | 631 47 196 1460 +48
JAN-26 24800 P 91 100 91 100 10 | 95 130 92 111 +30 21 295 | 907 55 305 900 -16
JAN-26 25000 P 112 119 110 115 24 | 113 158 107 137 +35 21 386 | 896 64 410 1026 +59
JAN-26 25200 P 127 142 127 131 18 | 136 191 129 171 +49 20 327 | 844 78 345 563 -33
JAN-26 25400 P 153 175 153 166 25 | 164 242 159 212 +62 20 676 | 1045 94 701 718 +243
JAN-26 25600 P 196 216 196 204 25 | 204 300 195 262 +75 19 450 | 1430 115 475 623 +135
JAN-26 25800 P 241 274 235 250 33 | 255 374 246 322 +90 19 557 | 1149 143 590 723 +145
JAN-26 26000 P 285 339 285 316 31 | 316 462 313 396 +110 18 519 | 1277 183 550 452 +92
JAN-26 26200 P 360 430 360 413 9 | 397 570 392 490 +140 18 197 | 998 228 206 469 +14
JAN-26 26400 P 455 512 455 512 3 | 500 670 492 604 +168 18 43 | 1096 292 46 233 -2
JAN-26 26600 P 587 589 587 589 3 | 621 781 609 735 +192 18 27 | 1080 363 30 343 -10
JAN-26 26800 P 717 717 717 717 1 | 786 962 784 875 +213 18 18 | 1201 451 19 106 -4
JAN-26 27000 P 833 833 833 833 2 | 0 0 0 1025 +232 18 2 | 1545 579 4 235 -3
JAN-26 27200 P 0 0 0 0 0 | 1129 1129 1129 1186 +249 18 1 | 1738 706 1 24 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1358 +263 19 0 | 1720 840 0 18 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 1543 +281 20 0 | 1795 1005 0 15 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 1726 +292 20 0 | 1921 1203 0 1 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 1914 +307 21 0 | 2885 1310 0 2 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2106 +316 21 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2295 +319 22 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2490 +323 22 0 | 2779 2779 0 2 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 2685 +329 23 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 2872 +317 21 0 | 2920 2255 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3069 +320 22 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3266 +322 22 0 | 3200 3200 0 1 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 3464 +323 22 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 3663 +325 22 0 | 3163 3070 0 2 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 3862 +327 22 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4061 +327 22 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4261 +329 23 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 4460 +329 23 0 | 4415 4415 0 1 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 4660 +330 23 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 4860 +330 24 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5060 +331 25 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5259 +330 0 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 5459 +331 0 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 5659 +331 0 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 5859 +331 0 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6059 +331 0 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6259 +331 0 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 6459 +332 0 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 6659 +332 0 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 6859 +332 0 0 | 0 0 0 0 0
TOTAL PUT 269 | TOTAL PUT 6060 | TOTAL PUT 6329 25080 +1265
| MONTH PUT/CALL RATIO 0.97
| MONTH TOTAL 12795 42009 +3959
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 6200 -334 28 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 6001 -333 28 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 5802 -333 28 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 5603 -333 27 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 5405 -332 27 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 5207 -331 27 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 5009 -330 26 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 4812 -329 26 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 4615 -328 26 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 4418 -327 25 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 4223 -325 25 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 4028 -324 25 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 3834 -322 24 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 3641 -320 24 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 3450 -318 24 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 3260 -315 23 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 3071 -313 23 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 2885 -309 23 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 2700 -306 22 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 2519 -302 22 0 | 2622 2622 0 2 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 2340 -298 22 0 | 2770 1590 0 0 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 2165 -292 21 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 1993 -287 21 0 | 0 0 0 1 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 1825 -282 21 0 | 1548 1548 0 1 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 1662 -276 20 0 | 1495 1495 0 201 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1505 -268 20 0 | 0 0 0 0 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 1333 -280 19 0 | 1470 858 0 205 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 1187 -260 19 0 | 1266 785 0 8 0
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 1050 -246 18 0 | 1300 622 0 17 0
FEB-26 25800 C 0 0 0 0 0 | 0 0 0 923 -229 18 1 | 1100 559 1 215 0
FEB-26 26000 C 0 0 0 0 0 | 829 832 775 806 -212 18 9 | 1113 475 9 220 0
FEB-26 26200 C 800 800 800 800 1 | 720 750 644 700 -192 18 10 | 1230 408 11 214 +4
FEB-26 26400 C 0 0 0 0 0 | 630 630 605 607 -174 18 2 | 961 342 2 101 0
FEB-26 26600 C 0 0 0 0 0 | 550 550 550 523 -158 18 2 | 907 320 2 114 +2
FEB-26 26800 C 0 0 0 0 0 | 436 485 436 450 -140 18 4 | 1410 271 4 165 +1
FEB-26 27000 C 450 450 450 450 1 | 453 453 350 389 -121 18 77 | 1008 221 78 515 +56
FEB-26 27200 C 0 0 0 0 0 | 355 355 300 336 -106 18 11 | 852 196 11 272 +5
FEB-26 27400 C 0 0 0 0 0 | 328 328 269 289 -95 18 7 | 778 166 7 88 -10
FEB-26 27600 C 0 0 0 0 0 | 231 231 231 247 -85 19 5 | 717 145 5 55 -10
FEB-26 27800 C 0 0 0 0 0 | 206 219 195 211 -76 19 23 | 466 128 23 43 -1
FEB-26 28000 C 235 235 235 235 1 | 190 190 166 180 -67 19 18 | 558 107 19 148 -11
FEB-26 28200 C 0 0 0 0 0 | 152 152 140 153 -60 19 18 | 411 90 18 72 -2
FEB-26 28400 C 0 0 0 0 0 | 115 120 115 131 -52 19 8 | 504 79 8 101 -1
FEB-26 28600 C 0 0 0 0 2 | 134 134 99 113 -43 20 80 | 618 68 82 124 +17
FEB-26 28800 C 0 0 0 0 0 | 102 102 87 99 -35 20 35 | 298 63 35 119 -3
FEB-26 29000 C 99 99 99 99 2 | 96 96 78 83 -34 20 19 | 416 54 21 147 +15
FEB-26 29200 C 0 0 0 0 4 | 74 74 74 70 -32 20 18 | 360 47 22 191 +10
FEB-26 29400 C 0 0 0 0 0 | 68 68 68 59 -29 20 1 | 368 41 1 84 +1
FEB-26 29600 C 68 68 68 68 4 | 59 59 58 49 -26 20 29 | 436 37 33 98 +9
FEB-26 29800 C 0 0 0 0 0 | 0 0 0 41 -23 20 0 | 397 30 0 50 0
FEB-26 30000 C 0 0 0 0 0 | 47 47 40 35 -19 21 15 | 348 27 15 94 +8
FEB-26 30200 C 0 0 0 0 0 | 42 42 37 29 -17 21 11 | 297 25 11 31 -2
FEB-26 30400 C 0 0 0 0 0 | 40 40 34 24 -15 21 16 | 228 29 16 40 +7
FEB-26 30600 C 0 0 0 0 0 | 33 33 33 20 -13 21 3 | 252 22 3 53 +3
FEB-26 30800 C 38 38 38 38 4 | 28 28 28 17 -11 21 8 | 174 28 12 21 +1
FEB-26 31000 C 0 0 0 0 0 | 27 27 26 14 -10 21 7 | 200 17 7 57 +7
FEB-26 31200 C 0 0 0 0 0 | 0 0 0 12 -8 21 0 | 143 20 0 16 0
FEB-26 31400 C 0 0 0 0 0 | 0 0 0 10 -7 22 0 | 161 16 0 14 0
FEB-26 31600 C 0 0 0 0 0 | 20 20 20 8 -6 22 1 | 147 12 1 13 0
FEB-26 31800 C 22 22 22 22 1 | 20 20 20 7 -5 22 3 | 140 16 4 23 +1
FEB-26 32000 C 0 0 0 0 0 | 0 0 0 6 -4 22 0 | 135 11 0 32 0
FEB-26 32200 C 0 0 0 0 0 | 0 0 0 5 -4 22 0 | 59 11 0 41 0
FEB-26 32400 C 0 0 0 0 0 | 0 0 0 4 -4 22 0 | 43 8 0 17 0
FEB-26 32600 C 0 0 0 0 0 | 13 13 13 3 -3 22 4 | 77 8 4 89 +4
TOTAL CALL 20 | TOTAL CALL 445 | TOTAL CALL 465 4112 +111
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 30 30 30 30 1 | 32 37 32 4 +3 28 7 | 74 13 8 145 +8
FEB-26 20200 P 34 34 34 34 2 | 0 0 0 5 +3 28 0 | 41 15 2 34 +2
FEB-26 20400 P 37 37 37 37 10 | 40 40 40 6 +3 28 2 | 61 21 12 38 +12
FEB-26 20600 P 40 40 40 40 1 | 0 0 0 7 +3 27 0 | 55 18 1 15 +1
FEB-26 20800 P 42 42 42 42 1 | 0 0 0 9 +4 27 0 | 91 20 1 62 +1
FEB-26 21000 P 0 0 0 0 0 | 0 0 0 11 +5 27 0 | 105 21 0 134 0
FEB-26 21200 P 0 0 0 0 2 | 51 51 49 13 +6 26 15 | 98 22 17 164 +17
FEB-26 21400 P 0 0 0 0 0 | 52 52 52 16 +7 26 12 | 153 22 12 89 +6
FEB-26 21600 P 0 0 0 0 2 | 0 0 0 19 +8 26 7 | 126 23 9 78 -4
FEB-26 21800 P 58 58 58 58 1 | 60 61 59 23 +9 25 7 | 138 27 8 113 +7
FEB-26 22000 P 0 0 0 0 0 | 63 65 63 28 +11 25 4 | 175 30 4 100 0
FEB-26 22200 P 0 0 0 0 0 | 68 68 68 33 +13 25 4 | 182 31 4 138 +4
FEB-26 22400 P 0 0 0 0 0 | 73 73 73 39 +14 24 3 | 206 35 3 99 -3
FEB-26 22600 P 0 0 0 0 0 | 80 80 80 47 +17 24 1 | 216 38 1 111 0
FEB-26 22800 P 0 0 0 0 0 | 0 0 0 55 +18 24 0 | 246 40 0 571 0
FEB-26 23000 P 0 0 0 0 0 | 92 100 92 65 +21 23 4 | 276 46 4 461 +1
FEB-26 23200 P 0 0 0 0 0 | 90 105 90 77 +24 23 24 | 276 50 24 85 -19
FEB-26 23400 P 0 0 0 0 0 | 103 110 103 91 +27 23 15 | 359 59 15 125 -4
FEB-26 23600 P 0 0 0 0 0 | 109 131 108 108 +31 22 42 | 450 67 42 269 +1
FEB-26 23800 P 119 129 119 129 4 | 131 142 131 126 +35 22 5 | 498 75 9 255 +3
FEB-26 24000 P 133 133 133 133 1 | 136 170 136 148 +39 22 30 | 394 85 31 240 +11
FEB-26 24200 P 147 147 147 147 1 | 152 175 150 173 +44 21 37 | 558 94 38 221 +31
FEB-26 24400 P 176 176 176 176 1 | 170 216 167 194 +41 21 72 | 490 108 73 225 -1
FEB-26 24600 P 0 0 0 0 0 | 193 223 189 222 +42 20 56 | 501 123 56 130 +33
FEB-26 24800 P 0 0 0 0 0 | 221 255 218 258 +54 20 30 | 611 144 30 108 +14
FEB-26 25000 P 258 265 258 265 7 | 296 315 277 299 +65 20 43 | 659 164 50 342 +34
FEB-26 25200 P 0 0 0 0 0 | 300 335 300 346 +73 19 10 | 978 192 10 157 +1
FEB-26 25400 P 0 0 0 0 0 | 362 395 362 399 +82 19 9 | 742 226 9 87 +3
FEB-26 25600 P 0 0 0 0 0 | 416 488 416 459 +91 18 9 | 774 268 9 264 +7
FEB-26 25800 P 0 0 0 0 0 | 530 569 530 526 +101 18 4 | 885 308 4 220 +2
FEB-26 26000 P 0 0 0 0 0 | 549 581 549 610 +121 18 12 | 972 354 12 63 +11
FEB-26 26200 P 0 0 0 0 0 | 670 765 663 704 +142 18 10 | 836 434 10 64 +10
FEB-26 26400 P 715 715 715 715 1 | 702 777 702 810 +160 18 3 | 1018 515 4 95 +4
FEB-26 26600 P 0 0 0 0 0 | 950 1000 921 927 +177 18 3 | 1000 591 3 208 -2
FEB-26 26800 P 0 0 0 0 0 | 0 0 0 1053 +193 18 1 | 975 665 1 10 +1
FEB-26 27000 P 0 0 0 0 0 | 0 0 0 1189 +213 18 1 | 1534 800 1 204 -1
FEB-26 27200 P 0 0 0 0 0 | 0 0 0 1335 +231 18 0 | 0 0 0 0 0
FEB-26 27400 P 0 0 0 0 0 | 0 0 0 1501 +258 19 0 | 1020 1020 0 10 0
FEB-26 27600 P 0 0 0 0 0 | 0 0 0 1659 +248 19 0 | 1953 1953 0 2 0
FEB-26 27800 P 0 0 0 0 0 | 0 0 0 1822 +258 19 0 | 0 0 0 0 0
FEB-26 28000 P 0 0 0 0 0 | 0 0 0 1990 +267 19 0 | 2263 2263 0 1 0
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 2162 +275 19 0 | 0 0 0 0 0
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 2338 +282 19 0 | 2789 2787 0 17 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 2517 +288 20 0 | 2440 2440 0 2 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 2700 +294 20 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 2885 +299 20 0 | 3005 3005 0 1 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 3072 +304 20 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 3261 +307 20 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 3452 +311 20 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 3644 +314 20 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 3838 +317 21 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 4032 +319 21 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 4228 +322 21 0 | 4401 3910 0 39 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 4424 +324 21 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 4621 +325 21 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 4818 +327 21 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 5016 +328 21 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 5214 +329 22 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 5412 +330 22 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 5611 +331 22 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 5810 +332 22 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 6009 +332 22 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 6208 +332 22 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 6407 +333 22 0 | 0 0 0 0 0
TOTAL PUT 35 | TOTAL PUT 482 | TOTAL PUT 517 5796 +191
| MONTH PUT/CALL RATIO 1.11
| MONTH TOTAL 982 9908 +302
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 16176 -332 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 16076 -332 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15976 -332 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15876 -332 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15776 -332 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15676 -332 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15576 -332 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15476 -332 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15376 -332 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 15276 -332 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 15176 -332 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 15076 -332 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14976 -332 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14876 -332 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14776 -332 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14676 -332 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14576 -332 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14476 -332 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14376 -332 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 14276 -332 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 14176 -332 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 14076 -332 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13976 -332 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13876 -332 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13776 -332 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13676 -332 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13576 -332 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13476 -332 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13376 -332 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 13276 -332 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 13176 -332 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 13076 -332 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12976 -332 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12876 -332 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12776 -332 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12676 -332 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12576 -332 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12476 -332 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12376 -332 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 12276 -332 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 12176 -332 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 12076 -332 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11976 -332 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11876 -332 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11776 -332 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11676 -332 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11576 -332 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11476 -332 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11376 -332 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 11276 -332 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 11176 -332 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 11076 -332 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10976 -332 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10876 -332 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10776 -332 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10676 -332 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10576 -332 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10476 -332 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10376 -332 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10276 -332 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10176 -332 0 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 10076 -332 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9976 -332 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9876 -332 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9776 -332 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9676 -332 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9576 -332 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9476 -332 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9377 -331 30 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9277 -331 30 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9177 -331 30 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 9077 -331 29 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8977 -331 29 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8877 -332 29 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8777 -332 28 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8677 -332 28 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8577 -332 27 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8477 -332 27 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8378 -331 28 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8278 -331 28 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8178 -331 28 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 8078 -331 27 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7978 -332 27 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7879 -331 28 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7779 -331 27 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7679 -331 27 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7580 -330 27 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7480 -331 27 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7380 -331 26 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7281 -330 27 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7181 -331 26 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 7082 -330 26 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6982 -330 26 0 | 8418 6668 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6883 -330 26 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6784 -329 26 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6685 -329 26 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6585 -329 26 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6486 -329 26 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6387 -329 26 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6288 -328 25 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6189 -328 25 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5992 -327 25 0 | 5660 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5795 -326 25 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5599 -325 25 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5403 -324 25 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5207 -324 24 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 5013 -322 24 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4819 -321 24 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4627 -319 24 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4435 -318 23 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4245 -316 23 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4056 -313 23 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3869 -311 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3683 -309 23 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3500 -305 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3318 -302 22 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3139 -299 22 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2963 -294 22 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2789 -291 21 0 | 2600 2060 0 11 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2619 -286 21 0 | 2527 1285 0 94 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2452 -281 21 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2288 -276 21 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2129 -270 21 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1974 -264 20 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1824 -257 20 0 | 1560 1560 0 1 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1679 -249 20 0 | 2750 1100 0 215 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1517 -264 19 0 | 2370 1075 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1383 -231 19 0 | 1870 914 0 38 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1256 -220 19 0 | 2270 938 0 2 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1140 -207 19 0 | 1470 848 0 9 0
MAR-26 26000 C 0 0 0 0 0 | 990 990 990 1027 -196 19 1 | 2020 728 1 440 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 927 -184 19 0 | 1747 700 0 26 0
MAR-26 26400 C 0 0 0 0 0 | 835 835 835 834 -169 19 4 | 1687 625 4 114 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 748 -159 19 0 | 1763 591 0 303 0
MAR-26 26800 C 0 0 0 0 0 | 676 676 618 670 -146 19 204 | 1770 442 204 307 +166
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 598 -137 19 0 | 1772 406 0 123 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 537 -123 19 180 | 1718 355 180 285 +154
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 482 -110 19 0 | 1595 363 0 37 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 431 -102 19 0 | 874 280 0 69 0
MAR-26 27800 C 0 0 0 0 0 | 360 360 360 385 -96 19 5 | 1365 260 5 64 +5
MAR-26 28000 C 0 0 0 0 0 | 346 346 346 344 -89 19 185 | 1420 238 185 571 +68
MAR-26 28200 C 0 0 0 0 0 | 312 312 280 306 -84 19 36 | 1289 203 36 85 +34
MAR-26 28400 C 0 0 0 0 0 | 265 265 260 273 -78 19 2 | 1305 188 2 173 -1
MAR-26 28600 C 0 0 0 0 0 | 246 246 231 244 -71 20 11 | 1230 157 11 452 0
MAR-26 28800 C 0 0 0 0 0 | 212 223 211 220 -63 20 13 | 865 144 13 247 +13
MAR-26 29000 C 0 0 0 0 0 | 203 203 183 197 -57 20 50 | 1132 123 50 723 +24
MAR-26 29200 C 0 0 0 0 0 | 171 180 171 179 -48 20 8 | 770 119 8 137 +8
MAR-26 29400 C 0 0 0 0 0 | 156 164 156 159 -45 20 4 | 558 103 4 156 +1
MAR-26 29600 C 0 0 0 0 0 | 150 150 138 140 -44 20 11 | 720 91 11 28 0
MAR-26 29800 C 0 0 0 0 0 | 125 131 125 124 -42 21 10 | 740 89 10 348 +10
MAR-26 30000 C 135 135 135 135 2 | 128 128 103 109 -41 21 27 | 817 75 29 256 +11
MAR-26 30200 C 119 119 119 119 2 | 110 110 110 96 -39 21 2 | 547 74 4 35 +4
MAR-26 30400 C 0 0 0 0 0 | 100 100 91 85 -37 21 7 | 562 61 7 24 +5
MAR-26 30600 C 0 0 0 0 0 | 91 91 78 75 -36 21 6 | 330 55 6 26 +4
MAR-26 30800 C 0 0 0 0 0 | 79 79 79 66 -34 21 2 | 618 52 2 39 +2
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 58 -32 21 0 | 600 46 0 90 0
MAR-26 31200 C 0 0 0 0 0 | 67 68 65 50 -30 21 6 | 420 40 6 24 +5
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 44 -28 21 0 | 388 38 0 18 0
MAR-26 31600 C 0 0 0 0 0 | 60 60 60 39 -24 21 1 | 341 34 1 27 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 34 -22 21 0 | 256 32 0 17 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 30 -21 22 0 | 420 35 0 11 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 26 -19 22 0 | 324 27 0 17 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 23 -18 22 0 | 355 24 0 10 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 20 -17 22 0 | 178 32 0 17 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 18 -15 22 0 | 227 20 0 17 0
MAR-26 33000 C 0 0 0 0 0 | 32 32 32 16 -14 22 3 | 305 18 3 146 +2
TOTAL CALL 4 | TOTAL CALL 778 | TOTAL CALL 782 6350 +515
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 64 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 5 4 0 4 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 5 5 0 2 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 5 5 0 2 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 10 9 0 2 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 242 53 0 12 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 231 17 0 5 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 24 11 0 2 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 59 58 0 16 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 24 24 24 1 0 31 1 | 113 24 1 2 +1
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 207 19 0 5 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 52 52 0 1 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 117 16 0 13 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 42 20 0 1 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 63 19 0 3 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 153 20 0 2 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 45 25 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 170 24 0 8 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 55 16 0 39 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 105 21 0 7 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 52 29 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1440 31 0 40 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 53 31 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 32 28 0 2 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 75 26 0 4 0
MAR-26 18600 P 0 0 0 0 0 | 41 41 41 1 0 24 8 | 41 35 8 12 +8
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 480 29 0 2 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 130 29 0 6 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 75 31 0 8 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 94 26 0 25 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 4 +3 25 0 | 91 32 0 8 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 5 +4 26 0 | 75 27 0 31 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 6 +4 26 0 | 96 28 0 16 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 7 +4 26 0 | 102 28 0 12 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 8 +4 26 0 | 126 28 0 9 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 9 +4 26 0 | 80 39 0 25 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 10 +4 26 0 | 631 41 0 3 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 11 +4 26 0 | 121 38 0 20 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 12 +4 25 0 | 85 57 0 12 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 13 +4 25 0 | 916 33 0 58 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 16 +5 25 0 | 881 36 0 5 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 19 +6 25 0 | 1106 37 0 29 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 23 +7 25 0 | 1003 50 0 31 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 27 +8 25 0 | 176 41 0 50 0
MAR-26 21000 P 0 0 0 0 0 | 78 78 78 32 +9 24 1 | 1141 53 1 167 +1
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 38 +11 24 0 | 200 1 0 9 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 45 +13 24 0 | 468 52 0 131 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 52 +13 24 0 | 1300 56 0 57 0
MAR-26 21800 P 0 0 0 0 0 | 99 103 99 61 +15 24 3 | 394 61 3 32 +3
MAR-26 22000 P 106 106 106 106 2 | 109 113 109 71 +17 23 30 | 588 66 32 459 +27
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 82 +19 23 0 | 2076 73 0 28 0
MAR-26 22400 P 0 0 0 0 0 | 131 131 131 95 +21 23 2 | 2251 83 2 104 +2
MAR-26 22600 P 0 0 0 0 0 | 132 137 132 110 +24 23 22 | 2135 87 22 144 +22
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 127 +27 22 0 | 2246 98 0 161 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 146 +30 22 0 | 3222 20 0 207 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 168 +34 22 3 | 1761 117 3 63 0
MAR-26 23400 P 0 0 0 0 0 | 198 198 194 192 +38 22 23 | 2184 100 23 118 +9
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 219 +42 22 0 | 1955 142 0 163 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 250 +48 21 0 | 591 161 0 678 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 279 +48 21 0 | 3620 175 0 701 0
MAR-26 24200 P 270 270 270 270 1 | 0 0 0 309 +52 21 0 | 1071 207 1 100 +1
MAR-26 24400 P 0 0 0 0 0 | 338 368 338 345 +59 20 5 | 1550 228 5 108 +1
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 386 +66 20 0 | 747 257 0 41 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 435 +73 20 0 | 795 279 0 42 0
MAR-26 25000 P 0 0 0 0 0 | 450 510 450 488 +80 20 2 | 3463 338 2 186 +2
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 546 +88 19 0 | 1060 356 0 34 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 609 +95 19 0 | 990 422 0 150 0
MAR-26 25600 P 0 0 0 0 0 | 691 717 691 682 +107 19 12 | 1469 452 12 68 +11
MAR-26 25800 P 0 0 0 0 0 | 739 757 739 763 +122 19 5 | 2000 515 5 44 +5
MAR-26 26000 P 0 0 0 0 0 | 870 870 870 851 +138 19 1 | 4150 586 1 221 0
MAR-26 26200 P 0 0 0 0 0 | 918 918 918 951 +153 19 1 | 1109 687 1 17 +1
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1057 +166 19 0 | 1513 743 0 41 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1169 +176 18 0 | 1780 852 0 345 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1293 +188 19 0 | 1600 919 0 49 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1422 +202 19 0 | 6650 1066 0 5 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1559 +213 19 0 | 2550 2550 0 5 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1720 +242 19 0 | 1810 1775 0 3 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 1868 +226 19 0 | 4200 2150 0 2 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2021 +233 19 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2178 +239 19 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2340 +246 20 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2505 +252 20 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2674 +257 20 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2846 +263 20 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3021 +267 20 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3198 +271 20 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3378 +276 20 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3560 +280 20 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3744 +283 20 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 3930 +287 20 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4118 +291 21 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4307 +294 21 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4497 +296 21 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4688 +299 21 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 4880 +301 21 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5074 +304 21 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5268 +306 21 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5463 +308 21 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5658 +310 21 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5854 +311 22 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6050 +313 22 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6247 +314 22 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6444 +315 22 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6642 +317 22 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 6840 +318 22 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 119 | TOTAL PUT 122 5261 +94
| MONTH PUT/CALL RATIO 0.15
| MONTH TOTAL 904 11611 +609
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 18800 C 0 0 0 0 0 | 0 0 0 7490 -330 26 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 5919 -324 25 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 5725 -323 24 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 5532 -321 24 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 5340 -320 24 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 5149 -318 24 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4959 -317 24 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 4770 -315 23 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4583 -313 23 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 4397 -311 23 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 4212 -309 23 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 4030 -306 23 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 3849 -303 22 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3671 -300 22 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 3494 -297 22 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 3320 -294 22 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 3149 -290 21 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2981 -286 21 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 2816 -281 21 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 2654 -277 21 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 2495 -272 21 0 | 0 0 0 0 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 2340 -268 21 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 2189 -262 20 0 | 0 0 0 0 0
APR-26 24800 C 0 0 0 0 0 | 0 0 0 2042 -257 20 0 | 0 0 0 0 0
APR-26 25000 C 0 0 0 0 0 | 0 0 0 1900 -250 20 0 | 0 0 0 0 0
APR-26 25200 C 0 0 0 0 0 | 0 0 0 1710 -296 19 0 | 0 0 0 0 0
APR-26 25400 C 0 0 0 0 0 | 0 0 0 1580 -230 19 0 | 0 0 0 0 0
APR-26 25600 C 0 0 0 0 0 | 0 0 0 1457 -222 19 0 | 0 0 0 0 0
APR-26 25800 C 0 0 0 0 0 | 0 0 0 1336 -216 18 0 | 0 0 0 0 0
APR-26 26000 C 0 0 0 0 0 | 0 0 0 1226 -205 18 0 | 0 0 0 0 0
APR-26 26200 C 0 0 0 0 0 | 0 0 0 1124 -191 18 0 | 1329 1299 0 17 0
APR-26 26400 C 0 0 0 0 0 | 0 0 0 1029 -181 18 0 | 1304 1159 0 18 0
APR-26 26600 C 0 0 0 0 0 | 0 0 0 940 -171 18 0 | 1273 1089 0 37 0
APR-26 26800 C 0 0 0 0 0 | 0 0 0 862 -157 18 0 | 0 0 0 0 0
APR-26 27000 C 0 0 0 0 0 | 805 805 804 789 -145 19 10 | 805 804 10 10 +10
APR-26 27200 C 0 0 0 0 0 | 0 0 0 721 -134 19 0 | 0 0 0 0 0
APR-26 27400 C 0 0 0 0 0 | 0 0 0 658 -126 19 0 | 780 765 0 2 0
APR-26 27600 C 0 0 0 0 0 | 0 0 0 600 -119 19 0 | 700 700 0 1 0
APR-26 27800 C 0 0 0 0 0 | 563 563 560 546 -112 19 15 | 651 560 15 35 +15
APR-26 28000 C 0 0 0 0 0 | 0 0 0 496 -106 19 0 | 588 572 0 15 0
APR-26 28200 C 0 0 0 0 0 | 0 0 0 450 -100 19 0 | 575 525 0 0 0
APR-26 28400 C 0 0 0 0 0 | 0 0 0 411 -90 19 0 | 547 547 0 1 0
APR-26 28600 C 0 0 0 0 0 | 0 0 0 374 -84 19 0 | 375 300 0 2 0
APR-26 28800 C 0 0 0 0 0 | 0 0 0 340 -78 19 0 | 0 0 0 0 0
APR-26 29000 C 0 0 0 0 0 | 0 0 0 311 -70 20 0 | 450 293 0 3 0
APR-26 29200 C 0 0 0 0 0 | 0 0 0 283 -67 20 0 | 440 222 0 40 0
APR-26 29400 C 0 0 0 0 0 | 0 0 0 259 -61 20 0 | 0 0 0 0 0
APR-26 29600 C 0 0 0 0 0 | 223 223 223 234 -59 20 1 | 223 223 1 1 +1
APR-26 29800 C 0 0 0 0 0 | 0 0 0 210 -58 20 0 | 310 310 0 10 0
APR-26 30000 C 0 0 0 0 0 | 0 0 0 189 -57 20 0 | 310 180 0 20 0
APR-26 30200 C 0 0 0 0 0 | 0 0 0 165 -59 20 0 | 260 260 0 1 0
APR-26 30400 C 0 0 0 0 0 | 0 0 0 148 -55 20 0 | 238 238 0 1 0
APR-26 30600 C 0 0 0 0 0 | 0 0 0 132 -46 20 0 | 191 191 0 1 0
APR-26 30800 C 0 0 0 0 0 | 147 147 145 119 -42 20 3 | 147 145 3 3 +3
APR-26 31000 C 0 0 0 0 0 | 133 133 124 106 -39 20 11 | 156 105 11 12 +10
APR-26 31200 C 0 0 0 0 0 | 0 0 0 95 -36 20 0 | 109 87 0 19 0
APR-26 31400 C 0 0 0 0 0 | 105 105 98 85 -34 20 3 | 105 98 3 3 +3
APR-26 31600 C 0 0 0 0 0 | 0 0 0 76 -31 20 0 | 148 148 0 1 0
APR-26 31800 C 107 107 107 107 1 | 0 0 0 68 -29 20 0 | 148 107 1 7 +1
APR-26 32000 C 99 100 99 99 4 | 0 0 0 60 -27 20 0 | 108 99 4 5 +4
APR-26 32200 C 0 0 0 0 0 | 76 76 70 54 -25 21 13 | 98 70 13 14 +13
TOTAL CALL 5 | TOTAL CALL 56 | TOTAL CALL 61 279 +60
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 18800 P 0 0 0 0 0 | 0 0 0 13 +4 26 0 | 47 40 0 891 0
APR-26 20400 P 0 0 0 0 0 | 0 0 0 42 +10 25 0 | 73 56 0 37 0
APR-26 20600 P 0 0 0 0 0 | 0 0 0 48 +11 24 0 | 78 63 0 2 0
APR-26 20800 P 0 0 0 0 0 | 0 0 0 55 +13 24 0 | 65 65 0 3 0
APR-26 21000 P 0 0 0 0 0 | 0 0 0 63 +14 24 0 | 84 84 0 1 0
APR-26 21200 P 0 0 0 0 0 | 111 111 111 72 +16 24 30 | 111 111 30 30 +30
APR-26 21400 P 0 0 0 0 0 | 0 0 0 82 +17 24 0 | 98 81 0 4 0
APR-26 21600 P 0 0 0 0 0 | 0 0 0 93 +19 23 0 | 117 90 0 1 0
APR-26 21800 P 139 139 139 139 1 | 0 0 0 106 +21 23 0 | 139 100 1 6 -1
APR-26 22000 P 0 0 0 0 0 | 0 0 0 120 +23 23 0 | 162 109 0 2 0
APR-26 22200 P 0 0 0 0 0 | 166 166 159 139 +29 23 10 | 166 125 10 10 +10
APR-26 22400 P 0 0 0 0 0 | 177 177 177 157 +32 23 5 | 177 177 5 5 +5
APR-26 22600 P 0 0 0 0 0 | 0 0 0 177 +31 22 0 | 164 131 0 5 0
APR-26 22800 P 0 0 0 0 0 | 205 205 205 199 +34 22 19 | 205 157 19 20 +15
APR-26 23000 P 0 0 0 0 0 | 224 225 224 224 +38 22 7 | 225 158 7 8 +2
APR-26 23200 P 0 0 0 0 0 | 246 246 246 251 +42 22 5 | 272 205 5 9 +4
APR-26 23400 P 0 0 0 0 0 | 0 0 0 280 +45 22 0 | 244 230 0 6 0
APR-26 23600 P 0 0 0 0 0 | 0 0 0 307 +43 21 0 | 360 212 0 6 0
APR-26 23800 P 0 0 0 0 0 | 347 347 347 338 +47 21 1 | 347 315 1 7 +1
APR-26 24000 P 0 0 0 0 0 | 395 395 395 373 +53 21 1 | 395 268 1 5 0
APR-26 24200 P 0 0 0 0 0 | 0 0 0 411 +61 21 0 | 387 291 0 11 0
APR-26 24400 P 0 0 0 0 0 | 438 438 438 454 +68 20 1 | 438 338 1 4 +1
APR-26 24600 P 0 0 0 0 0 | 0 0 0 500 +73 20 0 | 0 0 0 0 0
APR-26 24800 P 0 0 0 0 0 | 0 0 0 551 +78 20 0 | 0 0 0 0 0
APR-26 25000 P 0 0 0 0 0 | 0 0 0 610 +87 20 0 | 741 437 0 4 0
APR-26 25200 P 0 0 0 0 0 | 0 0 0 676 +99 20 0 | 700 700 0 1 0
APR-26 25400 P 0 0 0 0 0 | 0 0 0 746 +111 19 0 | 0 0 0 0 0
APR-26 25600 P 0 0 0 0 0 | 0 0 0 823 +119 19 0 | 0 0 0 0 0
APR-26 25800 P 0 0 0 0 0 | 0 0 0 906 +129 19 0 | 0 0 0 0 0
APR-26 26000 P 0 0 0 0 0 | 0 0 0 999 +140 19 0 | 0 0 0 0 0
APR-26 26200 P 0 0 0 0 0 | 0 0 0 1093 +147 19 0 | 0 0 0 0 0
APR-26 26400 P 0 0 0 0 0 | 0 0 0 1199 +162 19 0 | 1069 973 0 0 0
APR-26 26600 P 0 0 0 0 0 | 0 0 0 1310 +171 19 0 | 1005 1000 0 6 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 1428 +178 19 0 | 1108 1104 0 4 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 1551 +195 19 0 | 0 0 0 0 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 1682 +205 19 0 | 0 0 0 0 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1802 +198 19 0 | 0 0 0 0 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 1942 +212 19 0 | 0 0 0 0 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 2086 +218 19 0 | 0 0 0 0 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2234 +225 19 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 2387 +231 19 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2544 +238 19 0 | 0 0 0 0 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2704 +244 19 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 2867 +249 19 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3034 +255 20 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 3203 +259 20 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3375 +264 20 0 | 3134 3134 0 1 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3550 +269 20 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 3727 +273 20 0 | 4190 4190 0 1 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 3907 +278 20 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 4088 +282 20 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 4271 +285 20 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4455 +288 20 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 4642 +292 20 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 4829 +295 20 0 | 0 0 0 0 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 5018 +298 20 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 5208 +300 20 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 5399 +303 20 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 5591 +305 20 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 5783 +307 20 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 5977 +309 21 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 79 | TOTAL PUT 80 1090 +67
| MONTH PUT/CALL RATIO 1.31
| MONTH TOTAL 141 1369 +127
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 14066 -330 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13866 -330 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13666 -330 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13466 -330 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13266 -330 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13066 -330 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12866 -330 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12666 -330 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12466 -330 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12267 -329 29 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12067 -329 29 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11867 -329 28 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11667 -330 27 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11467 -330 27 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11268 -329 28 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11068 -329 27 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10868 -329 27 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10669 -329 27 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10469 -329 26 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10270 -328 27 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10071 -328 27 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9872 -328 26 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9673 -327 26 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9474 -327 26 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9275 -327 26 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9077 -326 26 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8879 -326 26 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8681 -325 25 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8484 -324 25 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8286 -324 25 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8090 -323 25 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7893 -322 25 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7795 -322 25 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7697 -321 25 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7599 -321 25 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7502 -320 25 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7404 -320 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7307 -319 24 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7210 -318 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7113 -318 24 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7016 -317 24 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6919 -317 24 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6823 -316 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6727 -315 24 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6630 -315 24 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6535 -314 24 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6439 -313 24 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6344 -312 24 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6248 -312 24 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6154 -310 24 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5965 -309 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5777 -307 23 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5590 -305 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5405 -303 23 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 5200 5200 5200 5221 -301 23 1 | 5200 5200 1 1 +1
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5039 -298 23 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4859 -295 23 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4680 -293 23 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4503 -290 22 0 | 0 0 0 0 0
JUN-26 22000 C 4550 4550 4550 4550 2 | 0 0 0 4328 -288 22 0 | 4625 4550 2 3 +2
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4155 -285 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3985 -281 22 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3817 -278 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3651 -275 22 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3489 -270 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3329 -267 21 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3171 -264 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3017 -260 21 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2866 -256 21 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2719 -251 21 0 | 2298 1963 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2575 -246 21 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2434 -242 21 0 | 2600 2600 0 11 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2298 -237 20 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2165 -232 20 0 | 0 0 0 20 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2035 -228 20 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1885 -247 20 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1767 -216 20 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1657 -207 19 0 | 2014 1405 0 13 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1555 -194 19 0 | 1392 1392 0 27 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1453 -187 19 0 | 2275 1138 0 305 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1359 -174 19 0 | 1420 990 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1271 -164 19 0 | 2304 1240 0 8 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1184 -159 19 0 | 1394 970 0 65 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1105 -156 19 0 | 1651 1018 0 726 0
JUN-26 27000 C 1110 1110 1110 1110 1 | 1048 1048 1048 1032 -145 19 1 | 1716 780 2 591 +1
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 963 -135 20 0 | 1011 970 0 4 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 896 -134 20 0 | 1758 1576 0 4 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 833 -126 20 0 | 734 650 0 500 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 780 -116 20 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 724 -110 20 0 | 1136 766 0 154 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 677 -104 20 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 627 -103 20 0 | 1485 488 0 35 0
JUN-26 28600 C 0 0 0 0 0 | 555 555 555 585 -92 20 8 | 903 500 8 6 -8
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 545 -86 20 0 | 1095 470 0 10 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 510 -79 20 0 | 1209 660 0 10 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 474 -76 20 0 | 524 370 0 13 0
JUN-26 29400 C 0 0 0 0 0 | 435 435 435 439 -75 20 10 | 493 435 10 30 +10
JUN-26 29600 C 0 0 0 0 0 | 418 418 418 411 -65 20 1 | 430 362 1 3 +1
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 380 -67 20 0 | 406 347 0 2 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 354 -65 21 0 | 480 263 0 23 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 331 -60 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 307 -59 21 0 | 860 779 0 1 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 284 -49 21 0 | 420 221 0 23 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 264 -45 21 0 | 195 194 0 2 0
JUN-26 31000 C 285 285 285 285 3 | 260 260 250 251 -44 21 15 | 470 170 18 14 -5
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 226 -40 21 0 | 636 186 0 3 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 209 -38 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 194 -35 21 0 | 177 140 0 4 0
JUN-26 31800 C 0 0 0 0 0 | 196 196 196 179 -33 21 4 | 235 159 4 16 +4
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 166 -31 21 0 | 253 135 0 3 0
JUN-26 32200 C 0 0 0 0 0 | 170 170 160 154 -28 21 8 | 220 137 8 11 +8
JUN-26 32400 C 0 0 0 0 0 | 148 148 148 142 -27 21 4 | 170 112 4 12 +4
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 132 -25 21 0 | 134 108 0 8 0
JUN-26 32800 C 0 0 0 0 0 | 124 124 124 122 -23 21 2 | 165 93 2 15 +2
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 113 -21 22 0 | 170 85 0 23 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 104 -20 22 0 | 296 89 0 12 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 89 -18 22 0 | 281 77 0 266 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 76 -16 22 0 | 398 61 0 134 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 65 -14 22 0 | 258 59 0 173 0
JUN-26 34800 C 0 0 0 0 0 | 74 74 74 56 -12 22 1 | 320 58 1 49 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 48 -10 22 0 | 314 46 0 97 0
TOTAL CALL 6 | TOTAL CALL 55 | TOTAL CALL 61 3480 +20
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 35 0 | 270 15 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 22 22 22 1 0 32 1 | 320 22 1 1 +1
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 94 19 0 2 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 104 19 0 61 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 33 20 0 4 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 70 30 0 10 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 124 76 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 62 54 0 3 0
JUN-26 16000 P 0 0 0 0 0 | 53 53 53 5 +3 27 1 | 173 38 1 11 +1
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 6 +3 26 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 7 +3 26 0 | 49 49 0 3 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 8 +3 26 0 | 154 46 0 2 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 9 +3 26 0 | 205 45 0 117 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 11 +4 26 0 | 147 59 0 13 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 13 +4 26 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 15 +5 25 0 | 89 57 0 1 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 18 +6 25 0 | 72 62 0 4 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 20 +6 25 0 | 134 71 0 9 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 24 +7 25 0 | 143 74 0 21 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 27 +8 25 0 | 91 62 0 8 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 29 +8 25 0 | 113 84 0 6 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 31 +9 25 0 | 77 77 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 33 +9 25 0 | 106 79 0 5 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 36 +10 25 0 | 282 71 0 11 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 38 +10 24 0 | 116 74 0 4 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 41 +11 24 0 | 121 75 0 11 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 44 +12 24 0 | 312 75 0 12 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 47 +12 24 0 | 189 92 0 24 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 50 +13 24 0 | 110 80 0 5 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 53 +13 24 0 | 346 134 0 8 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 57 +14 24 0 | 131 84 0 8 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 61 +15 24 0 | 146 106 0 5 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 64 +15 24 0 | 296 106 0 10 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 69 +16 24 0 | 126 97 0 2 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 73 +17 24 0 | 159 96 0 4 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 78 +18 24 0 | 324 302 0 11 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 82 +18 24 0 | 170 124 0 1 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 88 +20 24 0 | 275 105 0 14 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 99 +21 23 0 | 161 117 0 3 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 111 +23 23 0 | 386 168 0 102 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 124 +25 23 0 | 175 132 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 139 +27 23 0 | 245 197 0 1 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 155 +29 23 0 | 481 300 0 611 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 173 +32 23 0 | 292 173 0 1 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 193 +35 23 0 | 348 250 0 9 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 214 +37 23 0 | 3526 195 0 160 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 237 +40 22 0 | 826 213 0 26 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 262 +42 22 0 | 930 229 0 11 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 298 +54 22 0 | 1350 400 0 11 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 329 +59 22 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 361 +53 22 0 | 527 373 0 524 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 390 +50 22 0 | 524 398 0 1 0
JUN-26 23000 P 0 0 0 0 0 | 435 435 435 424 +50 22 1 | 1684 50 1 16 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 459 +51 21 0 | 653 498 0 445 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 502 +61 21 0 | 670 615 0 12 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 539 +60 21 0 | 1516 460 0 3 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 584 +68 21 0 | 723 591 0 18 0
JUN-26 24000 P 0 0 0 0 0 | 607 617 607 633 +74 20 12 | 1973 557 12 963 +11
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 688 +81 20 0 | 985 607 0 8 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 745 +85 20 0 | 1909 1738 0 10 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 807 +91 20 0 | 1100 1100 0 11 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 874 +97 20 0 | 1500 686 0 62 0
JUN-26 25000 P 0 0 0 0 0 | 970 970 970 946 +105 20 1 | 1897 752 1 60 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1024 +116 20 0 | 5050 1193 0 8 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1105 +120 20 0 | 0 0 0 10 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1190 +125 19 0 | 2000 950 0 112 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1284 +132 19 0 | 1522 1522 0 21 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1385 +141 19 0 | 5000 1610 0 185 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1488 +149 19 0 | 1863 1730 0 16 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1606 +163 19 0 | 1972 1480 0 45 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1725 +177 20 0 | 2080 1620 0 15 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1848 +188 20 0 | 2053 1909 0 480 0
JUN-26 27000 P 0 0 0 0 0 | 1920 1920 1920 1974 +198 20 2 | 2890 1920 2 16 +2
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2104 +203 20 0 | 2715 2130 0 30 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2248 +219 20 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2387 +211 20 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2530 +217 20 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2676 +223 20 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2825 +229 20 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2978 +235 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3133 +240 20 0 | 4541 3075 0 2 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3291 +245 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3452 +250 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3615 +254 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3781 +259 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3949 +263 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4119 +267 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4291 +271 21 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4465 +274 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4641 +278 21 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4818 +281 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 4998 +285 21 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5178 +287 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5360 +290 21 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5543 +292 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5728 +295 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5913 +297 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6100 +299 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6288 +302 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6476 +303 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6666 +305 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6856 +307 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7047 +309 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7238 +310 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7623 +312 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8010 +314 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8399 +316 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8790 +318 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9182 +320 22 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 18 | TOTAL PUT 18 5239 +15
| MONTH PUT/CALL RATIO 0.29
| MONTH TOTAL 79 8719 +35
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 6300 -294 23 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6210 -292 23 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 6030 -290 23 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5851 -288 23 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5675 -285 23 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5500 -282 23 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5326 -280 23 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5155 -277 22 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4986 -274 22 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4818 -272 22 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4653 -268 22 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4490 -265 22 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4329 -263 22 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4171 -259 22 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 4015 -256 22 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3862 -253 22 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3712 -249 22 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3564 -246 21 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3419 -242 21 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3276 -240 21 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3137 -236 21 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 3001 -232 21 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2867 -229 21 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2737 -226 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2610 -222 21 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2486 -219 21 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2366 -214 21 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2222 -237 20 0 | 0 0 0 100 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2113 -193 20 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2007 -188 20 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1902 -187 20 0 | 1930 1930 0 7 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1814 -173 20 0 | 2675 1647 0 103 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1722 -175 20 0 | 2328 2175 0 5 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1631 -166 20 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1546 -161 20 0 | 2357 2347 0 13 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1465 -156 20 0 | 2030 2030 0 1 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1389 -142 20 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1315 -146 20 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1247 -140 20 0 | 2081 1100 0 86 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1183 -132 20 0 | 1450 1400 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1121 -116 20 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1062 -111 20 0 | 1766 1066 0 5 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1005 -108 20 0 | 813 813 0 1 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 952 -103 20 0 | 820 815 0 3 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 901 -107 20 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 853 -103 20 0 | 1049 911 0 1 0
SEP-26 29000 C 0 0 0 0 0 | 797 797 797 808 -100 20 10 | 1141 797 10 410 +10
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 766 -96 21 0 | 875 846 0 3 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 723 -80 21 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 685 -76 21 0 | 1450 630 0 6 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 647 -79 21 0 | 1395 1268 0 5 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 594 -93 20 0 | 1370 1320 0 45 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 559 -76 20 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 526 -72 20 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 495 -68 20 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 465 -65 21 0 | 432 407 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 437 -62 21 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 411 -59 21 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 386 -56 21 0 | 465 356 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 362 -53 21 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 340 -50 21 0 | 294 294 0 1 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 319 -48 21 0 | 722 285 0 14 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 299 -46 21 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 281 -43 21 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 263 -41 21 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 246 -39 21 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 231 -37 21 0 | 653 210 0 28 0
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 1238 +10
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 0 192 +36 23 0 | 325 270 0 15 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 202 +38 23 0 | 337 232 0 25 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 222 +40 23 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 243 +42 23 0 | 365 243 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 267 +45 23 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 292 +48 23 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 318 +50 23 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 347 +53 22 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 378 +56 22 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 410 +58 22 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 445 +62 22 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 482 +65 22 0 | 906 558 0 8 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 521 +67 22 0 | 840 465 0 2 0
SEP-26 22400 P 0 0 0 0 0 | 580 580 580 563 +71 22 1 | 3400 55 1 4 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 612 +79 22 0 | 495 495 0 1 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 655 +78 22 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 724 724 724 699 +63 21 1 | 750 724 1 2 +1
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 746 +69 21 0 | 615 615 0 1 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 796 +72 21 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 850 +77 21 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 908 +87 21 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 980 980 980 969 +90 21 1 | 1277 980 1 2 +1
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1034 +97 21 0 | 1550 929 0 2 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1103 +101 21 0 | 1409 1288 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1177 +101 20 0 | 1300 1300 0 1 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1254 +105 20 0 | 1728 1511 0 3 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1335 +119 20 0 | 1900 1120 0 20 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1421 +125 20 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1511 +131 20 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1604 +137 20 0 | 1611 1611 0 1 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1704 +142 20 0 | 1917 1660 0 9 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1805 +148 20 0 | 2072 1791 0 20 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1912 +150 20 0 | 1838 1837 0 7 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2023 +150 20 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2144 +180 20 0 | 2047 2009 0 22 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2266 +182 20 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2390 +186 20 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2517 +192 20 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2648 +194 20 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2781 +196 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2918 +202 20 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3057 +207 20 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3198 +211 20 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3343 +217 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3490 +221 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3640 +226 20 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3792 +230 20 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3946 +234 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4103 +239 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4262 +243 20 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4423 +247 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4586 +250 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4751 +254 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4918 +258 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5087 +262 20 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5257 +265 21 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5429 +268 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5603 +271 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5778 +274 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5954 +277 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6132 +280 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6311 +282 21 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6491 +284 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6673 +287 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6855 +289 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7038 +291 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7223 +293 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 179 +2
| MONTH PUT/CALL RATIO 0.30
| MONTH TOTAL 13 1417 +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 14516 -323 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14316 -324 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 14116 -324 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13916 -324 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13716 -324 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13517 -324 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13317 -324 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 13118 -323 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12918 -324 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12719 -323 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12520 -323 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12321 -323 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 12122 -323 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11923 -323 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11725 -322 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11526 -323 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11328 -322 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 11130 -322 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10933 -322 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10736 -321 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10539 -321 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10343 -320 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 10147 -320 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9951 -320 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9756 -319 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9562 -318 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9368 -318 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 9175 -317 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8983 -316 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8791 -316 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8601 -314 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8411 -313 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8222 -312 23 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 8034 -311 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7847 -310 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7662 -308 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7477 -307 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7294 -305 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 7112 -304 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6932 -302 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6753 -300 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6575 -298 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6400 -296 22 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 6226 -293 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 6053 -292 22 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5883 -289 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5714 -287 22 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5547 -284 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5383 -281 22 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 5220 -278 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 5060 -275 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4902 -272 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4746 -269 21 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4592 -266 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4441 -262 21 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 4293 -258 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4147 -254 21 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 4003 -251 21 0 | 0 0 0 100 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3862 -247 21 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3724 -243 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3588 -239 21 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3455 -235 21 0 | 0 0 0 365 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3325 -231 21 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 3198 -226 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3074 -221 21 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2952 -217 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2833 -213 21 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2718 -208 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2606 -202 20 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2491 -214 20 0 | 2244 2244 0 3 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2392 -201 20 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 2275 -212 20 0 | 2118 2118 0 1 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2178 -206 20 0 | 2515 2005 0 32 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 2084 -175 20 0 | 2200 2066 0 51 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1993 -170 20 0 | 2678 1988 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1906 -168 20 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1822 -163 20 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1741 -157 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1665 -153 20 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1590 -150 20 0 | 1767 1767 0 1 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1520 -131 20 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1452 -126 20 0 | 0 0 0 0 0
DEC-26 28000 C 1460 1460 1460 1460 2 | 1442 1442 1338 1387 -122 20 10 | 1703 1269 12 4 +4
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1324 -132 20 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1265 -115 20 0 | 0 0 0 0 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 1208 -111 20 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1154 -107 20 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 1102 -113 20 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1052 -109 20 0 | 1167 1156 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 1011 -100 20 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 964 -96 21 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 919 -95 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 930 930 842 876 -91 21 4 | 1184 813 4 54 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 835 -88 21 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 795 -85 21 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 757 -82 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 721 -78 21 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 686 -75 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 653 -72 21 0 | 719 607 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 621 -70 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 591 -67 21 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 562 -64 21 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 535 -61 21 0 | 0 0 0 0 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 508 -60 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 483 -57 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 437 -52 21 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 394 -48 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 385 385 385 356 -44 21 2 | 410 385 2 4 +2
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 321 -40 21 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 316 316 316 289 -37 21 2 | 705 316 2 2 +2
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 261 -34 21 0 | 309 309 0 7 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 235 -31 21 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 231 241 231 212 -28 21 10 | 271 173 10 108 +10
TOTAL CALL 2 | TOTAL CALL 28 | TOTAL CALL 30 759 +18
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 26 0 | 100 26 0 24 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 55 55 55 3 +1 24 1 | 55 55 1 1 +1
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4 +1 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5 +1 24 0 | 70 68 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 6 +1 24 0 | 78 67 0 7 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 7 +1 24 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 8 +1 24 0 | 820 82 0 1 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 10 +2 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 11 +1 24 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 13 +2 24 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 15 +2 23 0 | 1000 70 0 1 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 18 +2 23 0 | 103 99 0 3 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 21 +3 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 24 +3 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 28 +4 23 0 | 120 117 0 2 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 32 +4 23 0 | 121 121 0 1 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 36 +4 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 41 +5 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 47 +6 23 0 | 148 133 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 53 +6 23 0 | 148 144 0 80 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 60 +7 23 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 68 +8 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 76 +8 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 86 +10 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 96 +11 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 107 +12 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 119 +13 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 132 +14 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 147 +16 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 162 +17 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 179 +19 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 197 +20 22 0 | 247 247 0 1 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 217 +22 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 238 +24 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 260 +26 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 285 +28 22 0 | 2232 2213 0 70 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 311 +31 22 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 338 +32 22 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 368 +35 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 399 +37 22 0 | 2969 2969 0 2 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 432 +40 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 468 +43 22 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 505 +46 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 545 +49 22 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 587 +52 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 631 +55 21 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 677 +58 21 0 | 918 918 0 200 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 726 +62 21 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 778 +66 21 0 | 870 870 0 1 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 832 +70 21 0 | 1429 1261 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 901 +86 21 0 | 1154 1090 0 200 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 949 +79 21 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1006 +67 21 0 | 926 926 0 1 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1066 +71 21 0 | 1310 1050 0 2 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1129 +77 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1203 +96 21 0 | 1480 1480 0 4 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1272 +100 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1346 +107 21 0 | 1610 1610 0 3 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1423 +112 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1504 +119 20 0 | 2689 1781 0 5 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1588 +123 20 0 | 1775 1715 0 21 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1676 +124 20 0 | 1977 1960 0 2 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1767 +133 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1862 +138 20 0 | 2100 2100 0 1 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1961 +143 20 0 | 2142 2103 0 50 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2063 +144 20 0 | 2273 1748 0 3 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2169 +150 20 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2278 +154 20 0 | 0 0 0 0 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2367 +135 20 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2489 +148 20 0 | 2801 2289 0 4 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2606 +180 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2726 +184 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2890 +229 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3019 +185 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3152 +190 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 3243 3248 3243 3287 +194 20 4 | 3552 2868 4 4 +4
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3424 +198 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3564 +202 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3706 +206 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3850 +210 20 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3997 +214 20 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4146 +219 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4296 +221 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4449 +225 21 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4604 +229 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 4782 4872 4782 4761 +233 21 4 | 7400 4245 4 1 -4
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4920 +236 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5080 +239 21 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5242 +242 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5406 +246 21 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5571 +249 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5738 +252 21 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5906 +254 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6076 +257 21 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6247 +260 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6420 +263 21 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6593 +264 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6768 +267 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7122 +272 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7479 +276 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7841 +280 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8206 +284 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8574 +287 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8946 +290 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9320 +293 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 9697 +296 21 0 | 15800 9117 0 3 0
TOTAL PUT 0 | TOTAL PUT 9 | TOTAL PUT 9 1169 +1
| MONTH PUT/CALL RATIO 0.30
| MONTH TOTAL 39 1928 +19
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 10931 -311 23 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10738 -309 23 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10547 -307 23 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10355 -306 23 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10165 -304 23 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9976 -301 23 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9787 -299 23 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9600 -297 23 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9413 -295 23 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9228 -292 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 9043 -290 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8860 -287 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8678 -285 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8497 -282 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8318 -279 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8140 -277 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7963 -274 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7788 -271 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7614 -269 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7442 -266 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7272 -263 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 7103 -260 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6936 -257 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6770 -255 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6607 -252 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6285 -247 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5971 -242 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5665 -237 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5368 -231 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 5079 -227 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4799 -222 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4528 -218 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4266 -214 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 4013 -210 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3760 -216 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3523 -242 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3296 -235 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3083 -224 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2880 -215 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2689 -206 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2509 -196 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2340 -187 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2182 -178 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2034 -169 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1896 -160 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1800 -120 21 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1679 -130 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1566 -124 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1460 -117 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1361 -110 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1268 -104 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1180 -100 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1099 -94 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1023 -88 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 952 -83 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 885 -79 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 823 -75 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 766 -70 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 712 -66 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 662 -62 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 616 -58 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 572 -55 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 532 -52 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 61 +20 23 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 68 +22 23 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 77 +24 23 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 85 +25 23 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 95 +27 23 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 106 +30 23 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 117 +32 23 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 130 +34 23 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 143 +36 23 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 158 +39 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 173 +41 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 190 +44 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 208 +46 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 227 +49 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 248 +52 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 270 +54 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 293 +57 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 318 +60 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 344 +62 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 372 +65 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 402 +68 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 433 +71 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 466 +74 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 500 +76 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 537 +79 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 615 +84 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 701 +89 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 795 +94 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 898 +100 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1009 +104 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1129 +109 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1258 +113 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1396 +117 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1543 +121 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1705 +130 21 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1868 +119 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2042 +128 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2227 +136 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2424 +146 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2633 +154 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2854 +165 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3085 +174 21 0 | 4089 4089 0 2 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3326 +182 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3578 +190 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3840 +198 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4130 +225 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4409 +201 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4696 +207 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4990 +214 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5291 +221 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5598 +227 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5910 +231 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6229 +237 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6553 +243 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6882 +248 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7215 +252 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7553 +256 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7896 +261 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8242 +265 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8592 +269 21 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8946 +273 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9302 +276 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9662 +279 22 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 14450 -330 22 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14252 -330 22 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14054 -330 22 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13857 -329 22 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13660 -329 22 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13463 -329 22 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13267 -328 22 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13071 -328 22 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12875 -328 22 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12681 -327 22 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12486 -327 22 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12292 -326 22 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12099 -326 22 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11907 -325 22 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11715 -324 22 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11524 -324 22 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11334 -323 22 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11145 -321 22 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10956 -321 22 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10769 -320 22 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10582 -319 22 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10397 -318 22 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10212 -317 22 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10029 -316 22 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9847 -314 22 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9666 -313 22 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9486 -312 22 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9308 -310 22 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9131 -309 22 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8955 -308 22 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8781 -306 22 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8609 -304 22 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8438 -302 22 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8268 -301 22 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8100 -299 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7934 -296 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7769 -295 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7606 -293 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7445 -291 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7286 -288 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7128 -286 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6973 -283 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6819 -281 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6517 -276 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6223 -271 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5937 -266 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5659 -260 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5390 -254 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5128 -248 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4875 -242 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4631 -235 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4395 -229 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4184 -206 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3958 -226 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3743 -218 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3538 -210 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3342 -202 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3157 -194 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2980 -188 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2814 -180 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2656 -172 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2507 -164 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2366 -158 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2265 -120 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2141 -135 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 2024 -129 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1913 -124 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1808 -118 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1708 -113 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1614 -108 22 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1525 -103 22 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1440 -99 22 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1361 -94 22 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1285 -90 22 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1214 -86 22 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 1147 -81 22 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 1083 -78 22 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 1023 -75 22 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 966 -71 22 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 913 -68 22 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 863 -64 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 11 +1 22 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 13 +1 22 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 15 +1 22 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 18 +2 22 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 21 +2 22 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 24 +2 22 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 28 +3 22 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 32 +3 22 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 36 +3 22 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 42 +4 22 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 47 +4 22 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 53 +5 22 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 60 +5 22 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 68 +6 22 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 76 +7 22 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 85 +7 22 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 95 +8 22 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 106 +10 22 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 117 +10 22 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 130 +11 22 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 143 +12 22 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 158 +13 22 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 173 +14 22 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 190 +15 22 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 208 +17 22 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 227 +18 22 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 247 +19 22 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 269 +21 22 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 292 +22 22 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 316 +23 22 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 342 +25 22 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 370 +27 22 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 399 +29 22 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 429 +30 22 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 461 +32 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 495 +35 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 530 +36 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 567 +38 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 606 +40 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 647 +43 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 689 +45 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 734 +48 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 780 +50 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 878 +55 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 984 +60 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1098 +65 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1220 +71 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1351 +77 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1489 +83 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1636 +89 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1792 +96 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1956 +102 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2135 +115 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2309 +114 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2494 +122 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2688 +129 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2893 +137 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3108 +145 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3332 +153 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3564 +159 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3807 +167 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4058 +174 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4316 +180 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4626 +230 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4902 +196 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5185 +202 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5474 +207 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5769 +213 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6069 +218 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6375 +223 22 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6686 +228 22 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7001 +232 22 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7322 +237 22 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7646 +241 22 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7975 +245 22 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8308 +250 22 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8644 +253 22 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8984 +256 22 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9327 +260 22 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9674 +263 22 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10024 +267 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 7379 -292 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 7083 -288 24 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6791 -285 24 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6505 -281 24 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 6224 -277 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5949 -273 23 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5679 -269 23 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5415 -264 23 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 5156 -260 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4904 -255 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4657 -250 22 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4416 -246 22 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 4182 -240 22 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3954 -235 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3732 -229 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3516 -224 21 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3320 -205 21 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 3131 -199 21 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2949 -193 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2773 -187 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2604 -180 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2441 -175 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2285 -168 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 2136 -162 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1993 -156 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1856 -150 19 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1726 -143 19 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1602 -137 19 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1484 -131 19 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1372 -124 19 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1266 -118 19 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1165 -113 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1352 +39 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1456 +43 24 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1564 +46 24 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1678 +50 24 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1797 +54 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1922 +58 23 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2052 +62 23 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2188 +67 23 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2329 +71 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2477 +76 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2630 +81 22 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2789 +85 22 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2955 +91 22 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3127 +96 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3305 +102 21 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3489 +107 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3693 +126 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3904 +132 21 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4122 +138 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4346 +144 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4577 +151 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4814 +156 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5058 +163 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5309 +169 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5566 +175 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5829 +181 19 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6099 +188 19 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6375 +194 19 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6657 +200 19 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6945 +207 19 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7239 +213 19 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7538 +218 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 14266 -325 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14083 -325 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13901 -324 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13720 -324 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13540 -323 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13360 -323 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13181 -322 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13003 -322 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12825 -322 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12649 -321 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12473 -320 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12298 -320 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12124 -319 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11951 -318 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11779 -317 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11607 -317 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11437 -316 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11267 -315 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11098 -315 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10930 -314 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10764 -312 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10598 -312 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10433 -311 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10269 -310 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10106 -309 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9943 -309 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9782 -307 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9622 -306 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9463 -305 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9305 -304 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9148 -303 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8992 -302 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8837 -301 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8683 -299 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8531 -297 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8379 -296 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8228 -295 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8079 -294 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7931 -292 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7783 -291 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7637 -290 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7349 -286 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7065 -282 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6785 -280 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6511 -276 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6241 -273 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5977 -268 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5717 -265 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5463 -261 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5214 -256 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4971 -251 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4732 -248 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4500 -242 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4273 -237 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4051 -233 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3836 -227 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3640 -208 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3450 -203 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3267 -197 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3089 -192 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2918 -186 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2752 -180 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2593 -174 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2439 -169 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2291 -163 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2149 -157 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2013 -151 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1882 -146 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1757 -140 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1638 -134 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1524 -128 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1415 -123 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1312 -117 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 0 263 +5 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 280 +5 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 298 +6 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 317 +6 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 337 +7 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 357 +7 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 378 +8 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 400 +8 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 422 +8 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 446 +9 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 470 +10 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 495 +10 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 521 +11 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 548 +12 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 576 +13 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 604 +13 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 634 +14 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 664 +15 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 695 +15 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 727 +16 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 761 +18 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 795 +18 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 830 +19 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 866 +20 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 903 +21 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 940 +21 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 979 +23 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1019 +24 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1060 +25 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1102 +26 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1145 +27 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1189 +28 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1234 +29 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1280 +31 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1328 +33 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1376 +34 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1425 +35 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1476 +36 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1528 +38 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1580 +39 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1634 +40 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1746 +44 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1862 +48 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1982 +50 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2108 +54 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2238 +57 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2374 +62 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2514 +65 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2660 +69 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2811 +74 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2968 +79 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3129 +82 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3297 +88 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3470 +93 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3648 +97 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3833 +103 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4037 +122 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4247 +127 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4464 +133 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4686 +138 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4915 +144 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5149 +150 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5390 +156 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5636 +161 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5888 +167 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6146 +173 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6410 +179 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6679 +184 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6954 +190 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7235 +196 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7521 +202 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7812 +207 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8109 +213 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 13396 -321 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13226 -320 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13057 -320 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12889 -319 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12722 -318 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12556 -317 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12390 -317 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12225 -317 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12061 -316 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11898 -315 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11736 -314 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11575 -313 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11414 -313 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11255 -312 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11096 -311 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10938 -310 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10781 -310 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10625 -309 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10470 -308 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10316 -306 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10162 -306 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10010 -305 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9859 -303 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9708 -302 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9558 -302 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9410 -300 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9262 -299 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9115 -298 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8969 -297 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8824 -296 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8680 -294 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8537 -293 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8395 -292 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8254 -290 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8114 -289 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7836 -287 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7563 -284 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7294 -280 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7029 -277 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6768 -274 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6511 -271 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6259 -267 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6010 -264 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5767 -260 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5527 -256 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5292 -253 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5062 -248 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4836 -244 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4615 -240 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4399 -235 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4204 -214 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4014 -209 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3829 -205 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3649 -200 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3474 -195 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3304 -191 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3140 -185 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2980 -180 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2825 -175 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2675 -170 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2530 -165 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2390 -160 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2255 -155 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2125 -150 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2000 -145 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1879 -140 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1763 -135 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 0 638 +9 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 668 +10 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 699 +10 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 731 +11 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 764 +12 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 798 +13 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 832 +13 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 867 +13 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 903 +14 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 940 +15 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 978 +16 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1017 +17 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1056 +17 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1097 +18 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1138 +19 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1180 +20 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1223 +20 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1267 +21 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1312 +22 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1358 +24 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1404 +24 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1452 +25 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1501 +27 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1550 +28 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1600 +28 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1652 +30 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1704 +31 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1757 +32 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1811 +33 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1866 +34 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1922 +36 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1979 +37 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2037 +38 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2096 +40 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2156 +41 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2278 +43 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2405 +46 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2536 +50 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2671 +53 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2810 +56 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2953 +59 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3101 +63 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3252 +66 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3409 +70 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3569 +74 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3734 +77 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3904 +82 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4078 +86 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4257 +90 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4441 +95 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4646 +116 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4856 +121 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5071 +125 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5291 +130 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5516 +135 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5746 +139 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5982 +145 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6222 +150 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6467 +155 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6717 +160 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6972 +165 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7232 +170 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7497 +175 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7767 +180 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8042 +185 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8321 +190 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8605 +195 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 9652 -299 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9511 -297 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9370 -296 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9230 -295 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9091 -294 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8952 -293 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8815 -292 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8678 -291 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8542 -290 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8273 -287 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8008 -284 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7746 -282 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7487 -279 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7232 -277 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6981 -273 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6733 -270 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6489 -267 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6249 -264 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6013 -260 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5780 -257 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5551 -253 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5327 -249 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5106 -245 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4889 -241 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4694 -220 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4504 -215 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4318 -211 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4137 -207 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3960 -202 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3787 -198 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3619 -194 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3455 -189 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3296 -184 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3141 -180 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2990 -175 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2844 -170 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2702 -166 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2564 -161 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2430 -157 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2301 -152 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2176 -148 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 2142 +30 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2201 +32 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2260 +33 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2320 +34 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2381 +35 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2442 +36 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2505 +37 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2568 +38 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2632 +39 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2763 +42 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2898 +45 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3036 +47 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3177 +50 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3322 +52 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3471 +56 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3623 +59 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3779 +62 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3939 +65 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4103 +69 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4270 +72 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4441 +76 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4617 +80 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4796 +84 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4979 +88 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5184 +109 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5394 +114 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5608 +118 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5827 +122 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6050 +127 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6277 +131 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6509 +135 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6745 +140 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6986 +145 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7231 +149 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7480 +154 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7734 +159 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7992 +163 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8254 +168 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8520 +172 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8791 +177 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9066 +181 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.89
MARKET TOTAL 14953 77001 +5063
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED