HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P MAR-26 25600 731 626 23 620 380 2143 +95
P MAR-26 24800 695 354 25 351 208 681 +49
C MAR-26 26400 664 341 22 500 327 575 -85
P MAR-26 25400 586 544 23 544 338 736 +82
P MAR-26 24200 558 232 27 229 130 2544 +33
P MAR-26 24600 550 308 26 300 175 603 +43
C MAR-26 26600 507 283 22 414 267 675 -73
C MAR-26 28000 464 62 23 93 56 652 -20
C MAR-26 27400 456 121 22 179 108 738 -37
C MAR-26 27000 440 189 22 276 173 1020 -53
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
02 MAR 2026, MONDAY 03 MAR 2026, TUESDAY
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
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 15655 -232 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15555 -232 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15455 -232 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15355 -232 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15255 -232 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15155 -232 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15055 -232 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 14955 -232 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 14855 -232 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 14755 -232 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14655 -232 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14555 -232 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14455 -232 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14355 -232 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14255 -232 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14155 -232 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14055 -232 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 13955 -232 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 13855 -232 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 13755 -232 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13655 -232 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13555 -232 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13455 -232 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13355 -232 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13255 -232 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13155 -232 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13055 -232 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 12955 -232 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 12855 -232 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 12755 -232 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12655 -232 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12555 -232 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12455 -232 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12355 -232 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12255 -232 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12155 -232 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12055 -232 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 11955 -232 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 11855 -232 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 11755 -232 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11655 -232 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11555 -232 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11455 -232 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11355 -232 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11255 -232 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11155 -232 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11055 -232 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 10955 -232 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 10855 -232 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 10755 -232 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10655 -232 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10555 -232 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10455 -232 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10355 -232 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10255 -232 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10155 -232 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10055 -232 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 9955 -232 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 9855 -232 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9755 -232 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9655 -232 0 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9555 -232 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9456 -231 55 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9356 -231 54 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9256 -231 54 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9156 -231 53 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9056 -232 52 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8956 -232 52 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8856 -232 51 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8756 -232 50 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8656 -232 50 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8556 -232 49 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8456 -232 48 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8356 -232 48 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8256 -232 47 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8157 -231 49 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8057 -231 49 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7957 -231 48 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7857 -231 47 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7757 -232 47 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7657 -232 46 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7558 -231 47 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7458 -231 46 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7358 -231 46 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7258 -231 45 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7158 -232 44 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7059 -231 45 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6959 -231 44 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6859 -231 44 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6760 -231 44 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6660 -231 43 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6561 -230 44 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6461 -231 43 0 | 8418 6668 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6361 -231 42 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6262 -230 42 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6163 -230 42 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6063 -230 42 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5964 -230 41 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5864 -230 41 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5765 -230 41 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5666 -230 40 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5468 -229 40 0 | 5660 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5270 -229 39 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5072 -229 38 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4875 -228 38 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4678 -228 37 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4482 -227 37 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4286 -227 36 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4091 -226 35 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3897 -225 35 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3704 -223 34 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3511 -223 34 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3320 -221 33 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3131 -219 32 0 | 4220 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2942 -218 32 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2756 -216 31 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2572 -214 31 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2391 -222 30 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2210 -216 29 0 | 2600 2060 0 11 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2034 -210 29 0 | 2527 1285 0 94 0
MAR-26 24000 C 0 0 0 0 0 | 2050 2050 1914 1855 -213 28 20 | 3140 1150 20 291 +10
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1686 -204 27 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 1555 1555 1555 1515 -205 26 1 | 1555 1555 1 1 +1
MAR-26 24600 C 0 0 0 0 0 | 1570 1570 1366 1358 -193 26 4 | 1570 1366 4 3 +3
MAR-26 24800 C 0 0 0 0 0 | 1470 1510 1226 1206 -184 25 23 | 2198 1226 23 12 +10
MAR-26 25000 C 0 0 0 0 0 | 1402 1402 1072 1061 -175 24 107 | 3059 1072 107 277 +40
MAR-26 25200 C 0 0 0 0 0 | 1056 1197 947 924 -166 24 23 | 2370 947 23 24 0
MAR-26 25400 C 0 0 0 0 0 | 906 1016 802 797 -156 23 31 | 1870 802 31 50 +12
MAR-26 25600 C 0 0 0 0 0 | 799 845 678 684 -142 23 70 | 2460 678 70 71 +46
MAR-26 25800 C 772 772 680 772 8 | 799 799 574 579 -133 23 141 | 1470 574 149 100 +52
MAR-26 26000 C 640 659 577 635 8 | 690 709 481 485 -119 22 242 | 2020 481 250 632 +37
MAR-26 26200 C 541 555 472 545 26 | 599 599 400 408 -102 22 212 | 1747 400 238 220 +68
MAR-26 26400 C 430 462 390 455 138 | 484 500 327 341 -85 22 526 | 1687 327 664 575 +167
MAR-26 26600 C 369 380 323 360 75 | 412 414 267 283 -73 22 432 | 1763 267 507 675 +53
MAR-26 26800 C 306 308 264 308 39 | 330 340 216 232 -63 22 310 | 1770 216 349 565 +94
MAR-26 27000 C 254 254 215 244 41 | 265 276 173 189 -53 22 399 | 1772 173 440 1020 +38
MAR-26 27200 C 184 196 171 196 21 | 212 223 136 152 -45 22 289 | 1718 136 310 496 +17
MAR-26 27400 C 159 160 140 160 23 | 174 179 108 121 -37 22 433 | 1595 108 456 738 +83
MAR-26 27600 C 126 126 112 123 19 | 140 143 89 99 -28 22 295 | 1195 89 314 614 +51
MAR-26 27800 C 110 110 89 95 20 | 114 116 70 80 -23 23 304 | 1365 70 324 373 -31
MAR-26 28000 C 82 82 70 80 55 | 83 93 56 62 -20 23 409 | 1420 56 464 652 -119
MAR-26 28200 C 74 74 58 64 31 | 73 73 45 47 -16 22 263 | 1289 45 294 440 +20
MAR-26 28400 C 53 53 50 51 5 | 60 61 38 36 -12 22 218 | 1305 38 223 403 +56
MAR-26 28600 C 49 49 41 41 31 | 50 50 30 27 -9 22 187 | 1230 30 218 849 +36
MAR-26 28800 C 42 42 33 34 24 | 40 40 26 20 -6 22 182 | 865 26 206 640 +21
MAR-26 29000 C 30 30 26 28 13 | 35 35 21 15 -4 22 136 | 1132 21 149 1060 -26
MAR-26 29200 C 24 25 23 24 10 | 29 29 18 11 -3 22 95 | 770 18 105 572 +3
MAR-26 29400 C 20 20 20 20 4 | 24 24 15 8 -2 22 68 | 558 15 72 501 +13
MAR-26 29600 C 20 20 17 17 11 | 17 17 15 6 -1 22 18 | 720 15 29 279 +10
MAR-26 29800 C 0 0 0 0 0 | 15 15 12 4 -1 22 41 | 740 12 41 470 +32
MAR-26 30000 C 13 13 13 13 2 | 13 14 9 3 -1 22 82 | 817 9 84 949 +10
MAR-26 30200 C 11 11 11 11 4 | 10 11 8 2 -1 22 16 | 547 8 20 463 +7
MAR-26 30400 C 9 10 8 8 8 | 7 7 7 1 -1 21 2 | 562 7 10 148 -2
MAR-26 30600 C 9 9 9 9 2 | 7 7 7 1 0 22 1 | 330 7 3 160 0
MAR-26 30800 C 9 9 9 9 5 | 6 7 6 1 0 23 4 | 618 6 9 149 -6
MAR-26 31000 C 6 6 6 6 1 | 6 6 5 1 0 24 4 | 600 5 5 363 +3
MAR-26 31200 C 0 0 0 0 0 | 5 6 5 1 0 24 3 | 420 5 3 336 -1
MAR-26 31400 C 6 6 6 6 2 | 4 4 4 1 0 25 1 | 388 4 3 147 +1
MAR-26 31600 C 5 5 5 5 1 | 4 4 4 1 0 26 1 | 341 4 2 64 0
MAR-26 31800 C 0 0 0 0 0 | 3 3 3 1 0 26 1 | 256 3 1 87 0
MAR-26 32000 C 0 0 0 0 0 | 4 4 3 1 0 27 2 | 420 3 2 172 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 324 3 0 126 0
MAR-26 32400 C 0 0 0 0 0 | 2 2 2 1 0 28 26 | 355 2 26 81 +26
MAR-26 32600 C 0 0 0 0 0 | 2 2 2 1 0 29 1 | 178 2 1 77 +1
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 227 2 0 58 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 305 1 0 198 0
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 23 2 0 25 0
MAR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 17 3 0 5 0
MAR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 20 2 0 26 0
MAR-26 33800 C 0 0 0 0 0 | 1 1 1 1 0 33 2 | 30 1 2 14 -2
MAR-26 34000 C 0 0 0 0 0 | 1 1 1 1 0 34 1 | 12 1 1 15 0
MAR-26 34200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 15 2 0 35 0
MAR-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 11 2 0 13 0
MAR-26 34600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 11 1 0 28 0
MAR-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 10 2 0 15 0
MAR-26 35000 C 0 0 0 0 0 | 1 1 1 1 0 37 1 | 11 1 1 296 -1
TOTAL CALL 627 | TOTAL CALL 5627 | TOTAL CALL 6254 16985 +833
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 0 109 0 | 1 1 0 6 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 5 4 0 4 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 3 2 0 21 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 4 4 0 7 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 4 1 0 21 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 4 4 0 7 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 4 4 0 7 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 5 5 0 1 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 6 6 0 17 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 5 5 0 11 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 5 5 0 2 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 2 2 0 5 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 2 2 0 5 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 5 5 0 2 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 12 2 0 6 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 13 2 0 63 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 13 2 0 20 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 7 2 0 5 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 9 2 0 12 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 9 2 0 13 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 10 6 0 41 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 11 3 0 86 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 3 3 0 5 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 11 3 0 11 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 14 2 0 15 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 12 1 0 9 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 3 2 0 33 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 12 6 0 5 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 2 2 2 1 0 62 1 | 2 2 1 1 +1
MAR-26 15300 P 0 0 0 0 0 | 2 2 2 1 0 61 2 | 11 2 2 47 0
MAR-26 15400 P 0 0 0 0 0 | 2 2 2 1 0 61 2 | 2 2 2 7 +2
MAR-26 15500 P 0 0 0 0 0 | 2 2 2 1 0 60 1 | 11 2 1 9 +1
MAR-26 15600 P 0 0 0 0 0 | 2 2 2 1 0 59 1 | 12 2 1 17 +1
MAR-26 15700 P 0 0 0 0 0 | 2 2 2 1 0 59 1 | 12 2 1 8 +1
MAR-26 15800 P 0 0 0 0 0 | 2 2 2 1 0 58 1 | 554 2 1 111 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 242 3 0 24 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 231 3 0 11 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 24 2 0 36 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 59 13 0 22 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 198 10 0 4 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 227 3 0 22 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 11 3 0 14 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 113 3 0 24 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 10 3 0 12 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 207 3 0 33 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 52 3 0 6 0
MAR-26 17000 P 0 0 0 0 0 | 4 6 4 1 0 50 2 | 117 4 2 153 +1
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 8 5 0 6 0
MAR-26 17200 P 0 0 0 0 0 | 4 4 4 1 0 48 5 | 9 4 5 13 +5
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 17 6 0 3 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 42 14 0 11 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 63 5 0 24 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 153 7 0 4 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 45 24 0 28 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 170 5 0 43 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 55 8 0 73 0
MAR-26 18000 P 8 8 7 7 3 | 7 7 7 1 0 43 1 | 105 4 4 223 +3
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 52 13 0 23 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1440 7 0 71 0
MAR-26 18300 P 0 0 0 0 0 | 10 10 10 1 0 41 6 | 53 9 6 23 +1
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 32 9 0 17 0
MAR-26 18500 P 0 0 0 0 0 | 9 11 9 1 0 40 6 | 75 9 6 11 +2
MAR-26 18600 P 8 8 8 8 1 | 14 14 14 1 0 39 10 | 48 7 11 61 +10
MAR-26 18700 P 0 0 0 0 0 | 13 13 13 1 0 39 1 | 480 7 1 21 +1
MAR-26 18800 P 0 0 0 0 0 | 13 15 13 1 0 38 34 | 130 10 34 67 +26
MAR-26 18900 P 0 0 0 0 0 | 11 16 11 1 0 37 61 | 75 1 61 93 +28
MAR-26 19000 P 13 13 13 13 1 | 9 16 9 2 +1 39 58 | 94 6 59 185 +26
MAR-26 19100 P 0 0 0 0 0 | 12 18 12 3 +2 40 24 | 91 11 24 46 +4
MAR-26 19200 P 0 0 0 0 0 | 18 18 18 4 +3 41 1 | 75 9 1 96 +1
MAR-26 19300 P 0 0 0 0 0 | 14 20 12 5 +3 41 4 | 96 9 4 48 +1
MAR-26 19400 P 16 16 15 15 2 | 12 19 12 6 +3 41 16 | 102 9 18 93 +4
MAR-26 19500 P 0 0 0 0 0 | 12 20 12 7 +3 42 9 | 126 10 9 54 +7
MAR-26 19600 P 0 0 0 0 0 | 14 22 14 8 +3 42 13 | 80 10 13 187 +5
MAR-26 19700 P 0 0 0 0 0 | 16 24 14 9 +3 41 17 | 631 10 17 53 +10
MAR-26 19800 P 0 0 0 0 0 | 14 25 14 10 +3 41 27 | 121 12 27 192 +4
MAR-26 19900 P 0 0 0 0 0 | 15 24 15 11 +3 41 15 | 85 12 15 59 0
MAR-26 20000 P 23 24 20 20 7 | 16 27 16 12 +3 41 51 | 916 12 58 267 -9
MAR-26 20200 P 0 0 0 0 0 | 17 30 17 13 +2 40 31 | 881 14 31 119 +14
MAR-26 20400 P 0 0 0 0 0 | 19 31 19 15 +3 39 32 | 1106 15 32 130 +6
MAR-26 20600 P 0 0 0 0 0 | 21 33 21 18 +4 39 18 | 1003 16 18 172 +5
MAR-26 20800 P 0 0 0 0 0 | 28 37 27 21 +4 38 30 | 176 18 30 165 +5
MAR-26 21000 P 27 27 27 27 1 | 26 41 26 24 +5 37 58 | 1141 19 59 367 +21
MAR-26 21200 P 0 0 0 0 0 | 27 44 27 28 +5 37 38 | 200 1 38 158 +11
MAR-26 21400 P 0 0 0 0 0 | 29 47 29 32 +6 36 47 | 468 24 47 240 +18
MAR-26 21600 P 41 41 41 41 1 | 31 54 31 37 +6 36 36 | 1300 24 37 238 +12
MAR-26 21800 P 47 47 45 46 8 | 34 57 34 43 +7 35 79 | 394 26 87 258 -16
MAR-26 22000 P 49 55 40 40 17 | 37 62 37 50 +9 34 71 | 588 28 88 802 -21
MAR-26 22200 P 55 55 41 41 4 | 41 65 40 58 +10 34 43 | 2076 30 47 380 -1
MAR-26 22400 P 57 66 47 47 9 | 45 72 45 67 +11 33 54 | 2251 32 63 506 -3
MAR-26 22600 P 63 68 52 52 12 | 49 80 49 78 +13 33 43 | 2135 34 55 738 -8
MAR-26 22800 P 76 76 57 57 5 | 69 95 57 90 +14 32 31 | 2246 37 36 777 +1
MAR-26 23000 P 77 96 66 68 27 | 61 106 61 104 +16 31 160 | 3222 20 187 1180 +16
MAR-26 23200 P 106 106 72 72 5 | 69 119 67 119 +19 31 110 | 1761 41 115 418 -6
MAR-26 23400 P 103 103 82 82 5 | 82 129 82 136 +21 30 159 | 2184 48 164 553 +66
MAR-26 23600 P 118 127 98 102 17 | 86 153 86 153 +22 29 123 | 1955 52 140 336 +12
MAR-26 23800 P 129 158 105 105 44 | 100 170 99 176 +26 28 147 | 591 56 191 1806 -1
MAR-26 24000 P 168 175 120 120 37 | 114 200 113 201 +29 28 334 | 3620 60 371 1423 +7
MAR-26 24200 P 174 212 135 135 46 | 132 229 130 232 +33 27 512 | 1071 73 558 2544 +331
MAR-26 24400 P 188 245 168 168 41 | 156 255 149 268 +38 26 296 | 1550 82 337 671 +44
MAR-26 24600 P 223 284 184 184 24 | 178 300 175 308 +43 26 526 | 747 86 550 603 +69
MAR-26 24800 P 270 326 208 208 25 | 215 351 208 354 +49 25 670 | 795 99 695 681 +279
MAR-26 25000 P 290 380 240 240 57 | 242 407 242 407 +56 24 364 | 3463 116 421 726 -9
MAR-26 25200 P 361 425 317 317 28 | 292 469 288 469 +66 24 230 | 1060 131 258 591 +34
MAR-26 25400 P 402 495 343 343 180 | 347 544 338 544 +82 23 406 | 990 160 586 736 +296
MAR-26 25600 P 468 578 380 380 162 | 400 620 394 626 +95 23 569 | 1469 185 731 2143 +97
MAR-26 25800 P 571 658 510 538 59 | 468 723 463 723 +103 23 282 | 2000 220 341 784 +10
MAR-26 26000 P 658 762 535 535 40 | 561 821 541 827 +112 22 239 | 4150 255 279 1161 +20
MAR-26 26200 P 730 742 690 742 24 | 633 907 633 948 +139 22 105 | 1109 294 129 1054 -11
MAR-26 26400 P 840 840 798 798 3 | 748 1067 748 1069 +89 22 86 | 1513 332 89 849 +1
MAR-26 26600 P 0 0 0 0 0 | 1007 1193 887 1218 +136 22 78 | 1780 386 78 533 -40
MAR-26 26800 P 1129 1129 1129 1129 1 | 1040 1255 1017 1426 +233 25 209 | 1600 416 210 243 -95
MAR-26 27000 P 1281 1281 1268 1268 2 | 1192 1338 1155 1530 +185 22 18 | 6650 485 20 171 +6
MAR-26 27200 P 0 0 0 0 0 | 1309 1590 1309 1691 +199 22 7 | 2550 559 7 92 +5
MAR-26 27400 P 0 0 0 0 0 | 1492 1492 1468 1865 +210 22 4 | 1810 628 4 82 0
MAR-26 27600 P 0 0 0 0 0 | 1945 1945 1945 2044 +218 22 202 | 4200 686 202 128 -103
MAR-26 27800 P 0 0 0 0 0 | 1935 1935 1935 2222 +219 22 1 | 1935 880 1 13 0
MAR-26 28000 P 0 0 0 0 0 | 2311 2311 2311 2408 +224 23 201 | 2311 870 201 114 -102
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2598 +227 23 0 | 1390 1348 0 3 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2789 +232 23 0 | 1480 1480 0 2 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2981 +233 24 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3164 +231 22 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3359 +227 22 0 | 1643 1610 0 13 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3555 +229 22 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3752 +229 22 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3950 +230 22 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4149 +231 22 0 | 2595 2595 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4348 +232 22 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4547 +232 22 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4746 +232 21 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4946 +232 22 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5146 +232 23 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5345 +232 0 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5545 +232 0 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5745 +232 0 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5945 +232 0 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6145 +232 0 0 | 4827 4827 0 2 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6345 +232 0 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6545 +232 0 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6745 +232 0 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6945 +232 0 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7145 +232 0 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7345 +232 0 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 7545 +232 0 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 7745 +232 0 0 | 0 0 0 0 0
MAR-26 33600 P 0 0 0 0 0 | 0 0 0 7945 +232 0 0 | 0 0 0 0 0
MAR-26 33800 P 0 0 0 0 0 | 0 0 0 8145 +232 0 0 | 0 0 0 0 0
MAR-26 34000 P 0 0 0 0 0 | 0 0 0 8345 +232 0 0 | 0 0 0 0 0
MAR-26 34200 P 0 0 0 0 0 | 0 0 0 8545 +232 0 0 | 0 0 0 0 0
MAR-26 34400 P 0 0 0 0 0 | 0 0 0 8745 +232 0 0 | 0 0 0 0 0
MAR-26 34600 P 0 0 0 0 0 | 0 0 0 8945 +232 0 0 | 0 0 0 0 0
MAR-26 34800 P 0 0 0 0 0 | 0 0 0 9145 +232 0 0 | 0 0 0 0 0
MAR-26 35000 P 0 0 0 0 0 | 0 0 0 9345 +232 0 0 | 0 0 0 0 0
TOTAL PUT 898 | TOTAL PUT 7019 | TOTAL PUT 7917 27804 +1106
| MONTH PUT/CALL RATIO 1.26
| MONTH TOTAL 14171 44789 +1939
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 16000 C 0 0 0 0 0 | 0 0 0 9690 -233 43 0 | 0 0 0 0 0
APR-26 16100 C 0 0 0 0 0 | 0 0 0 9590 -233 42 0 | 0 0 0 0 0
APR-26 16200 C 0 0 0 0 0 | 0 0 0 9490 -233 42 0 | 0 0 0 0 0
APR-26 16300 C 0 0 0 0 0 | 0 0 0 9391 -232 43 0 | 0 0 0 0 0
APR-26 16400 C 0 0 0 0 0 | 0 0 0 9291 -233 42 0 | 0 0 0 0 0
APR-26 16500 C 0 0 0 0 0 | 0 0 0 9191 -233 41 0 | 0 0 0 0 0
APR-26 16600 C 0 0 0 0 0 | 0 0 0 9092 -232 42 0 | 0 0 0 0 0
APR-26 16700 C 0 0 0 0 0 | 0 0 0 8992 -232 41 0 | 0 0 0 0 0
APR-26 16800 C 0 0 0 0 0 | 0 0 0 8892 -232 41 0 | 0 0 0 0 0
APR-26 16900 C 0 0 0 0 0 | 0 0 0 8793 -231 41 0 | 0 0 0 0 0
APR-26 17000 C 0 0 0 0 0 | 0 0 0 8693 -232 41 0 | 0 0 0 0 0
APR-26 17100 C 0 0 0 0 0 | 0 0 0 8593 -232 40 0 | 0 0 0 0 0
APR-26 17200 C 0 0 0 0 0 | 0 0 0 8494 -231 40 0 | 0 0 0 0 0
APR-26 17300 C 0 0 0 0 0 | 0 0 0 8394 -231 40 0 | 0 0 0 0 0
APR-26 17400 C 0 0 0 0 0 | 0 0 0 8295 -231 40 0 | 0 0 0 0 0
APR-26 17500 C 0 0 0 0 0 | 0 0 0 8195 -231 39 0 | 0 0 0 0 0
APR-26 17600 C 0 0 0 0 0 | 0 0 0 8096 -230 39 0 | 0 0 0 0 0
APR-26 17700 C 0 0 0 0 0 | 0 0 0 7997 -230 39 0 | 0 0 0 0 0
APR-26 17800 C 0 0 0 0 0 | 0 0 0 7897 -230 39 0 | 0 0 0 0 0
APR-26 17900 C 0 0 0 0 0 | 0 0 0 7798 -229 39 0 | 0 0 0 0 0
APR-26 18000 C 0 0 0 0 0 | 0 0 0 7699 -229 39 0 | 0 0 0 0 0
APR-26 18100 C 0 0 0 0 0 | 0 0 0 7599 -229 38 0 | 0 0 0 0 0
APR-26 18200 C 0 0 0 0 0 | 0 0 0 7500 -229 38 0 | 0 0 0 0 0
APR-26 18300 C 0 0 0 0 0 | 0 0 0 7401 -228 38 0 | 0 0 0 0 0
APR-26 18400 C 0 0 0 0 0 | 0 0 0 7302 -228 38 0 | 0 0 0 0 0
APR-26 18500 C 0 0 0 0 0 | 0 0 0 7203 -228 37 0 | 0 0 0 0 0
APR-26 18600 C 0 0 0 0 0 | 0 0 0 7104 -227 37 0 | 0 0 0 0 0
APR-26 18700 C 0 0 0 0 0 | 0 0 0 7005 -227 37 0 | 0 0 0 0 0
APR-26 18800 C 0 0 0 0 0 | 0 0 0 6906 -227 37 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 5338 -218 33 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 5144 -217 33 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 4952 -215 32 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 4760 -213 32 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 4568 -213 31 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4378 -211 31 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 4189 -209 30 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4001 -208 30 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 3815 -206 30 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 3630 -204 29 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3447 -202 29 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 3266 -199 28 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3086 -198 28 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 2909 -196 27 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 2735 -193 27 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2563 -191 27 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2394 -189 26 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 2229 -186 26 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 2067 -183 25 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 1894 -195 24 0 | 2415 2415 0 2 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 1740 -193 24 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 1594 -186 24 0 | 0 0 0 0 0
APR-26 24800 C 0 0 0 0 0 | 0 0 0 1452 -181 23 0 | 0 0 0 0 0
APR-26 25000 C 0 0 0 0 0 | 0 0 0 1316 -162 23 0 | 0 0 0 1 0
APR-26 25200 C 0 0 0 0 0 | 0 0 0 1190 -153 23 0 | 2273 2010 0 3 0
APR-26 25400 C 0 0 0 0 0 | 0 0 0 1064 -150 22 0 | 0 0 0 0 0
APR-26 25600 C 0 0 0 0 0 | 0 0 0 952 -132 22 0 | 2138 2138 0 4 0
APR-26 25800 C 944 944 944 944 1 | 950 950 950 849 -130 22 1 | 1290 944 2 5 +1
APR-26 26000 C 915 935 915 935 2 | 946 946 772 753 -114 22 14 | 1011 772 16 34 +13
APR-26 26200 C 817 821 817 821 2 | 832 832 680 667 -103 22 5 | 1329 680 7 24 -3
APR-26 26400 C 0 0 0 0 0 | 717 717 591 588 -95 21 28 | 1304 591 28 65 +25
APR-26 26600 C 0 0 0 0 0 | 645 645 524 517 -86 21 11 | 1273 524 11 55 +8
APR-26 26800 C 559 559 559 559 3 | 524 525 458 457 -75 21 11 | 1240 458 14 41 +11
APR-26 27000 C 0 0 0 0 0 | 447 508 397 402 -69 21 28 | 1121 397 28 185 +16
APR-26 27200 C 0 0 0 0 0 | 436 444 382 353 -62 22 7 | 1308 382 7 52 +5
APR-26 27400 C 369 371 363 371 8 | 371 388 302 309 -55 22 29 | 1355 302 37 93 +20
APR-26 27600 C 313 313 313 313 1 | 303 333 260 269 -50 22 22 | 1342 260 23 61 +15
APR-26 27800 C 278 278 278 278 1 | 252 282 228 234 -44 22 10 | 1165 228 11 278 -1
APR-26 28000 C 223 223 221 221 2 | 253 254 200 202 -40 22 11 | 1080 200 13 49 +3
APR-26 28200 C 206 206 206 206 2 | 207 210 173 175 -35 22 13 | 1058 173 15 247 +3
APR-26 28400 C 166 179 166 179 6 | 177 180 148 152 -29 22 53 | 1042 148 59 164 +8
APR-26 28600 C 155 155 155 155 2 | 168 168 137 133 -24 22 32 | 928 137 34 61 -1
APR-26 28800 C 0 0 0 0 0 | 130 144 115 117 -21 22 37 | 842 115 37 132 +22
APR-26 29000 C 119 119 119 119 1 | 121 123 101 100 -21 22 29 | 658 101 30 247 +10
APR-26 29200 C 0 0 0 0 0 | 94 109 86 85 -19 22 16 | 730 86 16 119 +3
APR-26 29400 C 0 0 0 0 0 | 94 94 77 72 -17 22 68 | 647 77 68 138 +29
APR-26 29600 C 0 0 0 0 0 | 70 70 70 61 -14 22 1 | 591 70 1 166 0
APR-26 29800 C 67 67 65 65 3 | 63 63 58 51 -13 22 5 | 390 58 8 89 +7
APR-26 30000 C 64 64 56 56 6 | 61 61 53 43 -11 22 15 | 524 53 21 84 +6
APR-26 30200 C 49 49 49 49 1 | 53 53 47 36 -9 22 9 | 393 47 10 38 -1
APR-26 30400 C 43 45 43 45 3 | 51 51 40 30 -8 22 13 | 304 40 16 67 +12
APR-26 30600 C 39 39 38 38 3 | 38 41 35 25 -7 22 4 | 372 35 7 60 +2
APR-26 30800 C 0 0 0 0 0 | 38 38 38 21 -5 22 1 | 288 37 1 31 0
APR-26 31000 C 0 0 0 0 0 | 34 34 29 17 -5 22 14 | 316 29 14 63 -8
APR-26 31200 C 0 0 0 0 0 | 30 30 26 14 -4 22 10 | 169 26 10 53 +1
APR-26 31400 C 0 0 0 0 0 | 25 25 21 12 -3 22 10 | 232 21 10 88 -6
APR-26 31600 C 0 0 0 0 0 | 20 20 20 10 -3 22 1 | 209 20 1 19 0
APR-26 31800 C 20 20 20 20 2 | 20 20 19 8 -3 22 4 | 239 19 6 38 0
APR-26 32000 C 0 0 0 0 0 | 16 16 16 7 -2 23 1 | 188 16 1 52 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 6 -1 23 0 | 105 23 0 50 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 5 -1 23 0 | 120 19 0 16 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 4 -1 23 0 | 87 23 0 3 0
APR-26 32800 C 0 0 0 0 0 | 11 11 10 3 -1 23 2 | 120 10 2 11 +2
APR-26 33000 C 0 0 0 0 0 | 0 0 0 2 -1 22 0 | 43 10 0 13 0
APR-26 33200 C 0 0 0 0 0 | 10 10 9 1 -1 21 3 | 51 9 3 8 +3
APR-26 33400 C 0 0 0 0 0 | 7 8 7 1 0 22 3 | 44 7 3 5 +3
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 46 10 0 7 0
APR-26 33800 C 0 0 0 0 0 | 6 6 6 1 0 23 1 | 40 6 1 57 0
TOTAL CALL 49 | TOTAL CALL 522 | TOTAL CALL 571 3078 +208
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 16000 P 0 0 0 0 0 | 10 16 10 1 0 39 6 | 16 10 6 19 +5
APR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
APR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
APR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
APR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
APR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
APR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
APR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
APR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
APR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
APR-26 17000 P 19 19 19 19 1 | 16 24 16 2 +1 36 11 | 24 16 12 12 +8
APR-26 17100 P 0 0 0 0 0 | 0 0 0 3 +2 37 0 | 0 0 0 0 0
APR-26 17200 P 0 0 0 0 0 | 0 0 0 4 +3 38 0 | 0 0 0 0 0
APR-26 17300 P 0 0 0 0 0 | 28 28 28 5 +4 38 1 | 28 28 1 1 +1
APR-26 17400 P 0 0 0 0 0 | 0 0 0 6 +5 39 0 | 0 0 0 0 0
APR-26 17500 P 0 0 0 0 0 | 0 0 0 7 +6 39 0 | 0 0 0 0 0
APR-26 17600 P 0 0 0 0 0 | 0 0 0 8 +7 39 0 | 0 0 0 0 0
APR-26 17700 P 0 0 0 0 0 | 0 0 0 9 +8 39 0 | 0 0 0 0 0
APR-26 17800 P 0 0 0 0 0 | 0 0 0 10 +9 39 0 | 27 27 0 1 0
APR-26 17900 P 0 0 0 0 0 | 25 25 25 11 +9 39 1 | 25 25 1 1 +1
APR-26 18000 P 0 0 0 0 0 | 0 0 0 12 +9 39 0 | 32 32 0 4 0
APR-26 18100 P 0 0 0 0 0 | 0 0 0 13 +9 38 0 | 0 0 0 0 0
APR-26 18200 P 0 0 0 0 0 | 0 0 0 14 +9 38 0 | 0 0 0 0 0
APR-26 18300 P 0 0 0 0 0 | 0 0 0 15 +9 38 0 | 0 0 0 0 0
APR-26 18400 P 0 0 0 0 0 | 0 0 0 16 +9 38 0 | 0 0 0 0 0
APR-26 18500 P 0 0 0 0 0 | 0 0 0 17 +9 38 0 | 0 0 0 0 0
APR-26 18600 P 0 0 0 0 0 | 41 41 41 18 +9 37 2 | 41 41 2 2 +2
APR-26 18700 P 0 0 0 0 0 | 0 0 0 19 +9 37 1 | 36 36 1 6 0
APR-26 18800 P 11 39 11 39 2 | 44 44 44 20 +9 37 8 | 74 8 10 2165 +8
APR-26 20400 P 48 48 48 48 3 | 58 74 58 53 +18 33 10 | 92 42 13 143 +8
APR-26 20600 P 0 0 0 0 0 | 0 0 0 59 +19 33 0 | 81 57 0 14 0
APR-26 20800 P 0 0 0 0 0 | 0 0 0 67 +21 33 0 | 94 50 0 17 0
APR-26 21000 P 0 0 0 0 0 | 75 89 75 75 +22 32 3 | 114 51 3 58 +3
APR-26 21200 P 0 0 0 0 0 | 94 94 93 84 +24 32 15 | 111 54 15 56 +15
APR-26 21400 P 0 0 0 0 2 | 79 103 79 94 +25 31 19 | 103 58 21 24 +19
APR-26 21600 P 90 90 90 90 3 | 93 112 93 105 +26 31 8 | 146 69 11 213 +10
APR-26 21800 P 0 0 0 0 0 | 100 120 100 118 +29 30 20 | 154 69 20 182 +19
APR-26 22000 P 120 120 97 99 4 | 109 130 109 132 +31 30 13 | 162 69 17 223 +13
APR-26 22200 P 119 126 114 126 7 | 105 119 105 147 +32 29 8 | 166 79 15 807 0
APR-26 22400 P 0 0 0 0 0 | 111 111 111 165 +35 29 1 | 177 83 1 163 0
APR-26 22600 P 125 125 125 125 2 | 0 0 0 182 +34 28 0 | 164 85 2 96 0
APR-26 22800 P 153 153 153 153 1 | 154 187 150 199 +32 28 11 | 205 94 12 111 -2
APR-26 23000 P 192 192 152 152 4 | 149 205 149 219 +32 27 23 | 225 101 27 112 +8
APR-26 23200 P 187 201 180 180 3 | 178 235 170 240 +34 27 26 | 272 124 29 113 +17
APR-26 23400 P 0 0 0 0 0 | 181 240 181 268 +39 26 22 | 244 127 22 58 +21
APR-26 23600 P 0 0 0 0 0 | 203 242 202 298 +45 26 20 | 360 144 20 73 +17
APR-26 23800 P 212 212 212 212 2 | 228 325 228 331 +47 25 50 | 347 141 52 136 +36
APR-26 24000 P 0 0 0 0 0 | 269 343 269 368 +50 25 14 | 395 161 14 127 +3
APR-26 24200 P 325 325 293 298 7 | 275 384 275 409 +53 24 13 | 387 167 20 91 +12
APR-26 24400 P 348 348 348 348 1 | 430 430 430 454 +56 24 3 | 438 199 4 115 +3
APR-26 24600 P 0 0 0 0 0 | 371 371 371 504 +59 23 2 | 430 201 2 69 0
APR-26 24800 P 0 0 0 0 0 | 426 535 393 561 +65 23 15 | 535 230 15 244 +4
APR-26 25000 P 470 478 470 478 2 | 454 584 443 626 +75 23 12 | 741 247 14 75 -1
APR-26 25200 P 0 0 0 0 0 | 510 631 498 707 +57 23 7 | 700 277 7 31 0
APR-26 25400 P 605 605 605 605 1 | 560 759 560 778 +98 22 9 | 759 305 10 55 +7
APR-26 25600 P 721 797 691 691 12 | 713 855 659 843 +45 21 51 | 855 332 63 244 -7
APR-26 25800 P 791 835 767 767 3 | 693 950 693 944 +114 21 22 | 950 371 25 51 +12
APR-26 26000 P 830 830 830 830 2 | 816 1004 816 1066 +126 22 13 | 1004 415 15 248 -2
APR-26 26200 P 1036 1039 885 885 4 | 901 1154 901 1175 +131 21 16 | 1154 526 20 87 +6
APR-26 26400 P 0 0 0 0 0 | 996 1102 994 1296 +141 21 10 | 1102 621 10 49 +9
APR-26 26600 P 0 0 0 0 0 | 0 0 0 1423 +148 21 0 | 1182 530 0 27 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 1584 +181 22 0 | 1108 749 0 11 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 1728 +190 22 0 | 1476 713 0 463 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 1877 +171 22 0 | 1174 922 0 13 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 2031 +177 22 0 | 1301 1100 0 13 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 2190 +183 22 0 | 1690 1100 0 15 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 2354 +189 22 0 | 1083 1083 0 7 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2521 +193 22 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 2693 +199 22 0 | 1179 1163 0 8 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2868 +203 22 0 | 1700 1700 0 1 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 3046 +207 22 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 3226 +210 22 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3410 +214 22 0 | 2777 2280 0 3 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 3595 +292 22 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3783 +219 22 0 | 3134 3134 0 1 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3972 +221 22 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 4163 +223 22 0 | 4190 4190 0 1 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 4355 +225 22 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 4548 +226 22 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 4742 +227 22 0 | 3686 3686 0 2 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4937 +228 22 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 5133 +229 22 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 5330 +231 22 0 | 4230 4230 0 4 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 5527 +231 22 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 5724 +231 22 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 5922 +232 22 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 6121 +233 22 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 6319 +233 22 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 6518 +233 22 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 6717 +233 22 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 6916 +233 22 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 7116 +234 23 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 7315 +234 22 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 7515 +235 23 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 7714 +234 22 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 7914 +234 22 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 8114 +235 23 0 | 0 0 0 0 0
TOTAL PUT 66 | TOTAL PUT 466 | TOTAL PUT 532 6865 +255
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 1103 9943 +463
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
MAY-26 20600 C - - - - - | 0 0 0 5113 - 30 0 | 0 0 0 0 -
MAY-26 20800 C - - - - - | 0 0 0 4924 - 29 0 | 0 0 0 0 -
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 4737 -214 29 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4551 -213 29 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4366 -211 28 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4183 -209 28 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4002 -207 28 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 3822 -205 27 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3644 -203 27 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3468 -202 27 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3295 -199 26 0 | 0 0 0 0 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3124 -196 26 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 2956 -193 26 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2790 -190 25 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2627 -188 25 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2468 -184 25 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2312 -181 24 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2160 -177 24 0 | 0 0 0 0 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 2011 -173 24 0 | 0 0 0 0 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1867 -169 23 0 | 0 0 0 0 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1706 -186 23 0 | 0 0 0 0 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1570 -182 22 0 | 0 0 0 1 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 1441 -166 22 0 | 0 0 0 0 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1322 -158 22 0 | 0 0 0 0 0
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 1202 -154 22 1 | 0 0 1 2 +1
MAY-26 25600 C 0 0 0 0 0 | 0 0 0 1097 -132 22 0 | 0 0 0 0 0
MAY-26 25800 C 0 0 0 0 0 | 1055 1055 1005 998 -127 21 2 | 2080 1005 2 3 +2
MAY-26 26000 C 0 0 0 0 0 | 1025 1025 1025 908 -114 21 2 | 1270 1025 2 3 +2
MAY-26 26200 C 0 0 0 0 0 | 900 900 900 822 -109 21 1 | 1068 900 1 2 +1
MAY-26 26400 C 0 0 0 0 0 | 751 774 746 743 -100 21 5 | 774 746 5 5 +5
MAY-26 26600 C 0 0 0 0 0 | 762 762 676 674 -91 21 17 | 762 676 17 11 +11
MAY-26 26800 C 0 0 0 0 0 | 681 681 616 611 -82 21 11 | 1178 616 11 74 +10
MAY-26 27000 C 0 0 0 0 0 | 0 0 0 553 -76 21 0 | 1305 637 0 6 0
MAY-26 27200 C 0 0 0 0 0 | 513 513 502 499 -71 21 3 | 1016 502 3 3 +2
MAY-26 27400 C 0 0 0 0 0 | 506 522 449 450 -65 21 26 | 566 449 26 37 +25
MAY-26 27600 C 0 0 0 0 0 | 0 0 0 404 -61 21 0 | 610 510 0 6 0
MAY-26 27800 C 0 0 0 0 0 | 410 425 348 363 -55 22 14 | 784 348 14 222 +14
MAY-26 28000 C 0 0 0 0 0 | 313 313 313 325 -51 22 3 | 718 313 3 5 +1
MAY-26 28200 C 0 0 0 0 0 | 0 0 0 290 -47 22 0 | 775 317 0 618 0
MAY-26 28400 C 0 0 0 0 0 | 286 297 268 259 -43 22 42 | 652 268 42 260 +22
MAY-26 28600 C 266 266 266 266 1 | 271 271 271 233 -36 22 1 | 595 260 2 144 0
MAY-26 28800 C 0 0 0 0 0 | 227 254 207 209 -31 22 52 | 545 207 52 58 -6
MAY-26 29000 C 0 0 0 0 0 | 0 0 0 188 -28 22 0 | 577 218 0 235 0
MAY-26 29200 C 0 0 0 0 0 | 172 172 172 170 -23 22 1 | 519 172 1 47 +1
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 151 -23 22 0 | 477 171 0 16 0
MAY-26 29600 C 0 0 0 0 0 | 0 0 0 133 -24 22 0 | 430 156 0 13 0
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 117 -23 22 0 | 323 145 0 8 0
MAY-26 30000 C 0 0 0 0 0 | 112 112 112 103 -20 22 2 | 290 112 2 26 -2
MAY-26 30200 C 0 0 0 0 0 | 0 0 0 90 -19 22 0 | 338 118 0 19 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 79 -17 22 0 | 323 143 0 11 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 69 -15 22 0 | 274 97 0 10 0
MAY-26 30800 C 76 76 76 76 2 | 0 0 0 59 -15 22 0 | 240 76 2 5 +2
MAY-26 31000 C 69 69 69 69 1 | 76 76 76 51 -12 22 4 | 232 67 5 18 -2
MAY-26 31200 C 0 0 0 0 0 | 60 67 60 45 -10 22 3 | 145 60 3 7 +3
MAY-26 31400 C 0 0 0 0 0 | 60 60 60 39 -9 22 2 | 102 60 2 7 +2
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 34 -8 22 0 | 90 58 0 5 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 29 -7 22 0 | 121 48 0 3 0
MAY-26 32000 C 0 0 0 0 0 | 41 41 41 25 -7 22 4 | 155 41 4 8 -4
MAY-26 32200 C 0 0 0 0 0 | 36 37 36 22 -5 22 4 | 102 36 4 10 +4
MAY-26 32400 C 0 0 0 0 0 | 38 38 38 19 -5 22 1 | 110 38 1 5 -1
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 16 -4 22 0 | 77 41 0 15 0
MAY-26 32800 C 0 0 0 0 0 | 32 32 31 14 -4 22 2 | 74 31 2 14 -2
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 12 -3 22 0 | 105 37 0 6 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 10 -3 22 0 | 35 27 0 1 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 9 -2 22 0 | 31 29 0 2 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 8 -2 22 0 | 56 31 0 2 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 7 -2 23 0 | 111 27 0 33 0
TOTAL CALL 4 | TOTAL CALL 203 | TOTAL CALL 207 1986 +91
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-26 20600 P - - - - - | 103 110 99 103 - 30 3 | 110 99 3 3 -
MAY-26 20800 P - - - - - | 109 109 109 115 - 29 1 | 109 109 1 1 -
MAY-26 21000 P 0 0 0 0 0 | 136 136 136 128 +19 29 1 | 136 83 1 20 +1
MAY-26 21200 P 0 0 0 0 0 | 0 0 0 142 +20 29 0 | 133 94 0 8 0
MAY-26 21400 P 0 0 0 0 0 | 133 133 125 158 +22 29 2 | 166 106 2 81 +1
MAY-26 21600 P 0 0 0 0 0 | 150 150 150 175 +23 28 2 | 150 102 2 6 0
MAY-26 21800 P 0 0 0 0 0 | 0 0 0 194 +25 28 0 | 154 124 0 38 0
MAY-26 22000 P 0 0 0 0 0 | 179 179 179 214 +26 28 131 | 179 127 131 153 +131
MAY-26 22200 P 0 0 0 0 0 | 0 0 0 234 +25 27 0 | 177 122 0 22 0
MAY-26 22400 P 205 205 205 205 1 | 0 0 0 253 +25 27 0 | 205 143 1 12 0
MAY-26 22600 P 0 0 0 0 0 | 0 0 0 276 +28 26 3 | 212 160 3 9 +3
MAY-26 22800 P 0 0 0 0 0 | 280 280 280 302 +31 26 1 | 280 280 1 1 +1
MAY-26 23000 P 0 0 0 0 0 | 0 0 0 332 +37 25 3 | 260 183 3 43 +3
MAY-26 23200 P 0 0 0 0 0 | 330 330 330 366 +41 25 5 | 330 267 5 10 +5
MAY-26 23400 P 0 0 0 0 0 | 0 0 0 402 +43 25 0 | 315 192 0 102 0
MAY-26 23600 P 0 0 0 0 0 | 360 360 334 441 +46 24 16 | 367 258 16 67 +6
MAY-26 23800 P 0 0 0 0 0 | 0 0 0 484 +50 24 0 | 408 259 0 24 0
MAY-26 24000 P 0 0 0 0 0 | 495 495 495 530 +53 24 1 | 495 285 1 28 +1
MAY-26 24200 P 0 0 0 0 0 | 0 0 0 580 +57 23 0 | 484 323 0 46 0
MAY-26 24400 P 0 0 0 0 0 | 536 536 494 634 +61 23 8 | 536 335 8 52 +8
MAY-26 24600 P 0 0 0 0 0 | 0 0 0 693 +66 23 0 | 542 333 0 14 0
MAY-26 24800 P 608 608 608 608 1 | 608 738 586 757 +71 22 37 | 738 374 38 212 +36
MAY-26 25000 P 0 0 0 0 0 | 796 809 796 830 +82 22 23 | 809 438 23 65 +23
MAY-26 25200 P 0 0 0 0 0 | 809 869 808 910 +89 22 9 | 869 434 9 13 +9
MAY-26 25400 P 0 0 0 0 0 | 844 886 842 996 +95 22 4 | 886 634 4 11 +4
MAY-26 25600 P 0 0 0 0 0 | 1035 1035 1035 1091 +105 22 1 | 1035 703 1 16 +1
MAY-26 25800 P 0 0 0 0 0 | 0 0 0 1193 +113 22 0 | 817 805 0 29 0
MAY-26 26000 P 0 0 0 0 0 | 1058 1253 1058 1299 +119 21 8 | 1253 803 8 16 +8
MAY-26 26200 P 0 0 0 0 0 | 0 0 0 1412 +125 21 0 | 968 788 0 2 0
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 1534 +135 21 0 | 0 0 0 0 0
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 1662 +143 21 0 | 1193 1084 0 10 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 1817 +168 22 0 | 900 900 0 1 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1957 +178 22 0 | 1363 1249 0 10 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 2102 +159 22 0 | 1469 1355 0 14 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 2250 +164 22 0 | 1465 1465 0 7 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 2404 +170 22 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 2561 +175 22 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 2722 +180 22 0 | 0 0 0 1 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2886 +184 22 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 3054 +188 22 0 | 1800 1800 0 1 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 3224 +191 22 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 3398 +195 22 0 | 2065 2065 0 1 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 3574 +199 22 0 | 2805 2805 0 1 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 3753 +202 22 0 | 2873 2780 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3933 +204 22 0 | 2615 2615 0 1 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 4116 +207 22 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 4301 +210 22 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 4487 +212 22 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 4675 +214 22 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4864 +216 22 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 5054 +218 22 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 5246 +220 22 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 5438 +220 22 0 | 4035 4035 0 1 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 5632 +222 22 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5826 +223 22 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 6021 +224 22 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 6216 +225 22 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 6412 +226 22 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 6609 +227 22 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6806 +227 22 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 7003 +228 22 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 7201 +228 22 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 7399 +229 22 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 7597 +229 22 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7796 +230 22 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 7995 +230 22 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 8194 +231 23 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 259 | TOTAL PUT 261 1152 +241
| MONTH PUT/CALL RATIO 1.26
| MONTH TOTAL 468 3138 +332
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 13503 -234 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13303 -234 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13103 -234 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12903 -234 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12704 -233 38 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12504 -233 38 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12304 -233 37 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12104 -234 36 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11904 -234 35 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11704 -234 34 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11505 -233 36 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11305 -233 35 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11105 -234 34 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10906 -233 35 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10706 -233 34 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10507 -233 34 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10308 -232 34 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10108 -233 33 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9909 -232 33 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9710 -232 33 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9512 -231 33 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9313 -231 33 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9114 -231 32 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8916 -231 32 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8718 -230 32 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8520 -230 32 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8323 -229 31 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8126 -228 31 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7929 -228 31 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7732 -227 31 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7536 -227 30 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7341 -225 30 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7243 -225 30 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7146 -224 30 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7048 -225 30 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6951 -224 30 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6854 -223 30 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6757 -223 29 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6661 -222 29 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6564 -222 29 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6468 -221 29 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6372 -220 29 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6276 -220 29 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6180 -219 29 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6084 -219 29 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5989 -218 28 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5894 -217 28 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5799 -217 28 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5705 -216 28 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5610 -216 28 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5422 -214 28 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5236 -212 28 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5051 -210 27 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4867 -208 27 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4684 -207 27 0 | 6300 5200 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4503 -205 27 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4324 -203 26 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4147 -200 26 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3972 -198 26 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3798 -196 26 0 | 5650 4550 0 5 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3627 -193 25 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3459 -190 25 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3293 -187 25 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3129 -185 25 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2969 -182 24 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2811 -179 24 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2657 -175 24 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2506 -172 24 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2358 -169 23 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2214 -165 23 0 | 4080 1963 0 5 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2074 -161 23 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1938 -158 23 0 | 2600 2500 0 10 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1777 -183 22 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1646 -182 22 0 | 2313 2263 0 92 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1528 -155 22 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1415 -149 21 0 | 2780 2329 0 178 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1317 -132 21 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1216 -126 21 0 | 2230 1405 0 12 0
JUN-26 25800 C 0 0 0 0 0 | 1160 1160 1160 1120 -120 21 11 | 1392 1160 11 38 +11
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1031 -111 21 0 | 2275 1138 0 255 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 950 -101 21 0 | 1420 990 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 870 -99 21 0 | 2304 1240 0 17 0
JUN-26 26600 C 0 0 0 0 0 | 821 825 813 800 -91 21 8 | 1586 813 8 73 +4
JUN-26 26800 C 0 0 0 0 0 | 811 811 762 734 -82 21 4 | 1651 762 4 745 +4
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 671 -78 21 0 | 1716 779 0 953 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 615 -72 21 0 | 1011 947 0 5 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 563 -68 21 0 | 1758 788 0 31 0
JUN-26 27600 C 0 0 0 0 0 | 601 601 533 515 -62 21 21 | 1040 533 21 2015 +21
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 470 -58 21 0 | 999 904 0 10 0
JUN-26 28000 C 0 0 0 0 0 | 421 421 421 429 -54 21 1 | 1136 421 1 175 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 393 -47 21 0 | 916 905 0 5 0
JUN-26 28400 C 0 0 0 0 0 | 365 365 345 358 -43 21 21 | 1485 345 21 106 +20
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 328 -40 21 0 | 968 370 0 99 0
JUN-26 28800 C 0 0 0 0 0 | 290 290 290 298 -39 22 5 | 1100 290 5 52 +5
JUN-26 29000 C 0 0 0 0 0 | 300 300 270 272 -36 22 2 | 1209 270 2 139 +2
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 249 -31 22 0 | 855 268 0 92 0
JUN-26 29400 C 0 0 0 0 0 | 226 226 226 226 -29 22 2 | 725 226 2 41 +2
JUN-26 29600 C 0 0 0 0 0 | 200 200 200 208 -25 22 1 | 748 200 1 11 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 182 -31 22 0 | 750 221 0 1619 0
JUN-26 30000 C 0 0 0 0 0 | 190 190 135 159 -35 22 45 | 710 135 45 268 +15
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 148 -22 22 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 133 -20 22 0 | 860 152 0 8 0
JUN-26 30600 C 0 0 0 0 0 | 140 140 140 119 -19 22 20 | 420 140 20 37 0
JUN-26 30800 C 0 0 0 0 0 | 128 128 128 107 -17 22 2 | 195 128 2 3 0
JUN-26 31000 C 0 0 0 0 0 | 115 115 110 96 -15 22 4 | 500 110 4 42 +4
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 86 -14 22 0 | 636 140 0 3 0
JUN-26 31400 C 0 0 0 0 0 | 95 95 95 77 -12 22 1 | 95 95 1 1 +1
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 69 -11 22 0 | 177 121 0 7 0
JUN-26 31800 C 80 80 80 80 1 | 0 0 0 61 -11 22 0 | 235 80 1 11 +1
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 55 -9 22 0 | 305 87 0 17 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 49 -8 22 0 | 220 137 0 7 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 43 -8 22 0 | 184 90 0 11 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 39 -6 22 0 | 159 84 0 7 0
JUN-26 32800 C 0 0 0 0 0 | 61 61 61 34 -6 22 2 | 165 61 2 27 0
JUN-26 33000 C 0 0 0 0 0 | 55 55 50 31 -6 22 5 | 170 50 5 38 +3
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 27 -5 22 0 | 296 65 0 26 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 24 -4 22 0 | 69 60 0 4 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 21 -4 22 0 | 281 68 0 265 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 19 -3 22 0 | 52 50 0 7 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 17 -4 22 0 | 398 48 0 141 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 13 -3 22 0 | 258 42 0 171 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 10 -2 22 0 | 320 35 0 45 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 8 -2 22 0 | 314 29 0 116 0
TOTAL CALL 1 | TOTAL CALL 155 | TOTAL CALL 156 8095 +93
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 42 0 | 270 11 0 129 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 320 19 0 8 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 94 19 0 9 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 104 19 0 69 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 36 20 0 21 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 24 24 0 3 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 2 +1 33 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 3 +2 33 0 | 70 30 0 30 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 4 +2 33 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 5 +2 33 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 6 +2 33 0 | 124 55 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 7 +2 33 0 | 62 54 0 3 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 9 +3 33 0 | 173 38 0 14 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 10 +3 33 0 | 62 44 0 4 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 11 +3 32 0 | 49 49 0 3 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 13 +3 32 0 | 154 44 0 3 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 15 +4 32 0 | 205 45 0 117 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 17 +4 32 0 | 147 58 0 13 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 21 +6 32 0 | 56 56 0 777 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 23 +6 31 0 | 89 48 0 5 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 26 +6 31 0 | 72 50 0 9 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 30 +8 31 0 | 134 50 0 15 0
JUN-26 18000 P 0 0 0 0 0 | 77 77 77 33 +7 30 7 | 143 52 7 46 +7
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 38 +9 30 0 | 91 58 0 7 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 40 +9 30 0 | 113 84 0 6 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 43 +10 30 0 | 77 61 0 8 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 45 +9 30 0 | 106 76 0 7 0
JUN-26 18600 P 0 0 0 0 0 | 93 93 93 50 +12 30 2 | 282 66 2 9 +2
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 51 +11 30 0 | 116 73 0 2 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 54 +11 29 0 | 121 69 0 5 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 58 +12 29 0 | 312 75 0 12 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 61 +11 29 0 | 189 72 0 60 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 65 +13 29 0 | 110 80 0 8 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 69 +14 29 0 | 346 93 0 10 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 73 +14 29 0 | 131 79 0 6 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 77 +15 29 0 | 146 106 0 5 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 81 +15 29 0 | 296 86 0 8 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 86 +16 28 0 | 126 89 0 5 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 91 +17 28 0 | 159 87 0 5 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 96 +17 28 0 | 324 302 0 8 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 102 +18 28 0 | 170 96 0 4 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 110 +21 28 0 | 275 95 0 60 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 119 +20 28 0 | 161 95 0 9 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 133 +22 28 0 | 386 109 0 116 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 148 +24 27 0 | 175 121 0 1 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 164 +26 27 0 | 245 119 0 3 0
JUN-26 21000 P 0 0 0 0 0 | 202 202 202 181 +23 27 1 | 481 131 1 600 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 200 +29 27 0 | 292 173 0 1 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 221 +31 26 0 | 348 141 0 8 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 251 +41 26 0 | 3526 100 0 330 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 277 +37 26 0 | 826 176 0 27 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 303 +38 26 0 | 930 180 0 37 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 326 +34 25 0 | 1350 202 0 470 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 354 +32 25 0 | 2373 275 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 382 +34 25 0 | 527 208 0 528 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 414 +39 24 0 | 524 235 0 31 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 452 +44 24 0 | 1684 50 0 22 0
JUN-26 23200 P 0 0 0 0 0 | 481 481 481 493 +49 24 1 | 653 295 1 475 0
JUN-26 23400 P 0 0 0 0 0 | 440 515 419 537 +56 24 28 | 670 384 28 13 -7
JUN-26 23600 P 0 0 0 0 0 | 450 532 450 585 +60 23 12 | 1516 320 12 13 +7
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 636 +64 23 0 | 723 368 0 48 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 690 +67 23 0 | 1973 350 0 981 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 748 +70 23 0 | 985 413 0 9 0
JUN-26 24400 P 0 0 0 0 0 | 751 751 751 810 +74 22 5 | 1909 445 5 14 -5
JUN-26 24600 P 0 0 0 0 0 | 813 813 813 876 +78 22 1 | 1100 462 1 39 +1
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 948 +84 22 0 | 1500 686 0 63 0
JUN-26 25000 P 0 0 0 0 0 | 966 981 965 1032 +92 22 8 | 1897 490 8 102 +2
JUN-26 25200 P 0 0 0 0 0 | 975 982 975 1116 +96 21 4 | 5050 600 4 1534 +4
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1208 +103 21 0 | 986 946 0 22 0
JUN-26 25600 P 0 0 0 0 0 | 1252 1252 1252 1310 +111 21 1 | 2000 619 1 120 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1414 +118 21 0 | 1522 670 0 55 0
JUN-26 26000 P 0 0 0 0 0 | 1376 1497 1370 1525 +127 21 30 | 5000 970 30 374 +30
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1639 +127 21 0 | 1863 1017 0 28 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1759 +133 21 0 | 1972 805 0 62 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1889 +144 21 0 | 2080 1050 0 20 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2049 +173 21 0 | 2053 1177 0 485 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2188 +180 21 0 | 2890 1058 0 28 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2331 +161 21 0 | 2715 1170 0 32 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2477 +165 21 0 | 1970 1548 0 22 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2628 +171 22 0 | 2010 2010 0 1 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2782 +175 22 0 | 2249 1400 0 4 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2939 +179 22 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3100 +183 22 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3263 +186 22 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3430 +190 22 0 | 4541 3075 0 3 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3599 +194 22 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3771 +197 22 0 | 2995 2995 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3945 +200 22 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4121 +203 22 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4299 +205 22 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4479 +207 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4661 +209 22 0 | 3556 3309 0 152 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4845 +212 22 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5030 +214 22 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5216 +215 22 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5404 +217 22 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5593 +219 22 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5783 +220 22 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5974 +222 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6166 +223 22 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6358 +223 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6552 +225 22 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6746 +226 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6940 +226 22 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7136 +228 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7331 +228 22 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7528 +229 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7724 +229 22 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7921 +230 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8118 +230 22 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8316 +231 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8514 +231 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8910 +231 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9307 +232 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9705 +232 22 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 100 | TOTAL PUT 100 8432 +41
| MONTH PUT/CALL RATIO 0.64
| MONTH TOTAL 256 16527 +134
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5776 -216 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5687 -215 25 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5509 -213 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5332 -212 25 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5158 -210 25 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4985 -208 25 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4814 -207 25 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4645 -205 24 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4478 -203 24 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4314 -200 24 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4152 -198 24 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3992 -196 24 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3834 -194 24 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3679 -191 24 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3527 -188 23 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3378 -185 23 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3231 -182 23 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3087 -179 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2947 -175 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2809 -172 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2674 -169 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2543 -165 22 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2415 -162 22 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2291 -157 22 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2146 -177 22 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2031 -170 22 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1919 -157 22 0 | 0 0 0 375 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1814 -153 21 0 | 0 0 0 100 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1729 -131 22 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 1672 1672 1646 1630 -124 22 3 | 1672 1646 3 3 +3
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1531 -132 21 0 | 1930 1607 0 11 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1446 -123 21 0 | 2675 1647 0 16 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1365 -114 21 0 | 2675 1505 0 6 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1285 -106 21 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1208 -100 21 0 | 2357 1578 0 41 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1136 -97 21 0 | 2030 2030 0 1 0
SEP-26 27000 C 0 0 0 0 0 | 1093 1093 1073 1071 -87 21 3 | 1093 1073 3 403 +3
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 999 -91 21 1 | 1100 1051 1 5 +1
SEP-26 27400 C 0 0 0 0 0 | 1075 1075 1075 947 -82 21 1 | 2081 1075 1 257 -1
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 886 -78 21 0 | 1450 973 0 4 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 831 -83 21 0 | 1870 1870 0 7 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 781 -78 21 0 | 1766 1066 0 7 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 733 -73 21 0 | 813 813 0 1 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 688 -68 21 0 | 1117 815 0 4 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 647 -63 22 0 | 1106 716 0 111 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 605 -61 22 0 | 1133 911 0 4 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 568 -57 22 0 | 1141 797 0 408 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 531 -53 22 0 | 875 780 0 3 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 499 -52 22 0 | 826 825 0 75 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 467 -50 22 0 | 1450 630 0 7 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 449 -35 22 0 | 1395 460 0 6 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 420 -44 22 0 | 1370 568 0 51 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 392 -42 22 0 | 741 741 0 1 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 366 -40 22 0 | 703 703 0 2 0
SEP-26 30600 C 412 412 412 412 1 | 0 0 0 342 -37 22 0 | 615 412 1 1 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 319 -35 22 0 | 432 407 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 298 -33 22 0 | 0 0 0 135 0
SEP-26 31200 C 296 301 296 301 2 | 0 0 0 277 -32 22 0 | 301 296 2 2 +2
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 259 -29 22 0 | 465 356 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 241 -28 22 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 224 -27 22 0 | 438 294 0 1 0
SEP-26 32000 C 0 0 0 0 0 | 215 216 215 209 -25 22 2 | 722 215 2 22 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 194 -30 22 0 | 220 217 0 6 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 181 -22 22 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 168 -21 22 0 | 326 326 0 2 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 156 -20 22 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 182 182 173 145 -19 22 3 | 653 173 3 45 0
SEP-26 33200 C 0 0 0 0 0 | 178 178 178 135 -17 22 3 | 230 178 3 0 -3
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 126 -16 22 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 117 -15 22 0 | 232 232 0 1 0
SEP-26 33800 C 0 0 0 0 0 | 142 142 142 108 -18 22 1 | 250 130 1 402 +1
TOTAL CALL 3 | TOTAL CALL 17 | TOTAL CALL 20 2927 +6
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 232 232 232 232 1 | 235 235 235 227 +22 26 1 | 325 192 2 16 +2
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 231 +16 25 0 | 337 198 0 25 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 253 +18 25 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 276 +19 25 0 | 365 243 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 302 +21 25 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 329 +23 25 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 358 +24 25 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 389 +26 24 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 422 +28 24 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 472 +45 24 0 | 0 0 0 75 0
SEP-26 21800 P 0 0 0 0 0 | 505 505 505 505 +42 24 1 | 505 407 1 18 +1
SEP-26 22000 P 0 0 0 0 0 | 550 550 550 550 +34 24 1 | 906 442 1 10 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 587 +37 24 0 | 840 465 0 5 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 627 +40 24 0 | 3400 55 0 4 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 667 +39 23 0 | 545 495 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 633 633 633 711 +41 23 1 | 633 594 1 0 -1
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 762 +47 23 0 | 750 628 0 5 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 816 +53 23 0 | 656 615 0 2 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 877 +62 23 0 | 715 580 0 7 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 937 +66 23 0 | 751 751 0 1 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 992 +55 22 0 | 920 745 0 260 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1067 +68 22 0 | 1277 980 0 2 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1134 +69 22 0 | 1550 929 0 3 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1206 +68 22 0 | 1409 1044 0 15 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1287 +77 22 0 | 1300 1099 0 15 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1370 +77 22 0 | 1728 909 0 4 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1469 +94 22 0 | 1900 1120 0 355 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1560 +97 22 0 | 1339 1106 0 16 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1655 +93 21 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1762 +104 21 0 | 1611 1611 0 76 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1865 +97 21 0 | 1917 1307 0 14 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1975 +104 21 0 | 2072 1375 0 35 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2101 +119 21 0 | 1838 1674 0 15 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2221 +134 21 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2346 +141 21 0 | 2047 1936 0 39 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2471 +143 21 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2601 +145 21 0 | 0 0 0 400 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2773 +143 22 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2912 +147 22 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3055 +151 22 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3201 +155 22 0 | 2500 2500 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3349 +158 22 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3500 +161 22 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3654 +165 22 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3810 +168 22 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3968 +170 22 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4129 +174 22 0 | 3410 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4292 +177 22 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4457 +179 22 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4624 +182 22 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4793 +185 22 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4964 +187 22 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5136 +189 22 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5310 +191 22 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5486 +194 22 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5663 +196 22 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5842 +198 22 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6021 +199 22 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6203 +202 22 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6385 +203 22 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6568 +204 22 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6753 +206 22 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6938 +207 22 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7125 +209 22 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7312 +210 22 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7500 +211 22 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7689 +212 22 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7879 +214 22 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8070 +215 22 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8261 +216 22 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8452 +217 22 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 4 | TOTAL PUT 5 1529 +2
| MONTH PUT/CALL RATIO 0.25
| MONTH TOTAL 25 4456 +8
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 10000 C 0 0 0 0 0 | 0 0 0 15579 -222 32 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 15479 -222 32 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15379 -222 31 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 15279 -222 31 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 15179 -222 31 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 15079 -223 31 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14979 -223 30 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14879 -223 30 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14779 -223 30 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14680 -222 31 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14580 -222 31 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 14480 -222 30 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 14380 -222 30 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 14280 -222 30 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 14181 -221 31 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 14081 -222 30 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13981 -222 30 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13782 -221 30 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13582 -222 30 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13383 -221 30 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13184 -221 30 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12985 -220 29 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12786 -220 29 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12588 -219 29 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12389 -219 29 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12191 -218 29 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11993 -218 29 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11795 -218 29 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11597 -217 29 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11400 -216 28 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11203 -216 28 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11006 -215 28 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10810 -214 28 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10614 -214 28 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10419 -212 28 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10224 -211 28 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10029 -211 28 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9835 -210 27 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9642 -209 27 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9449 -208 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9257 -206 27 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9066 -205 27 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8875 -204 27 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8685 -203 27 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8496 -201 27 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8307 -200 27 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8120 -199 26 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7934 -197 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7748 -196 26 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7564 -194 26 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7381 -193 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7199 -191 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7018 -190 26 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6839 -188 26 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6661 -186 25 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6484 -185 25 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6309 -183 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6136 -181 25 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5964 -180 25 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5793 -179 25 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5625 -177 25 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5458 -175 25 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5293 -174 24 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5130 -172 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4969 -170 24 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4810 -169 24 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4653 -167 24 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4498 -166 24 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4346 -164 24 0 | 5690 5120 0 14 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4195 -163 24 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4047 -161 24 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3902 -159 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3759 -158 23 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3618 -157 23 0 | 5666 4189 0 105 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3480 -155 23 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3345 -153 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3212 -152 23 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3082 -150 23 0 | 0 0 0 365 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2954 -150 23 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2830 -148 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2708 -146 22 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2528 -206 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2417 -200 21 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2309 -164 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2206 -158 21 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2129 -131 22 0 | 2244 2244 0 3 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2038 -123 22 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1942 -124 22 0 | 2199 2043 0 15 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1849 -120 21 0 | 2515 2000 0 170 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1760 -117 21 0 | 2200 1844 0 51 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1676 -113 21 0 | 2678 1954 0 3 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1594 -110 21 0 | 1975 1735 0 108 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1523 -94 21 0 | 2210 2206 0 7 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1449 -101 21 100 | 2155 1538 100 275 +100
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1381 -95 21 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1311 -93 21 0 | 2294 1767 0 32 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1248 -86 21 0 | 1944 1944 0 4 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1186 -83 21 0 | 2422 1900 0 24 0
DEC-26 28000 C 0 0 0 0 0 | 1207 1207 1207 1123 -84 21 1 | 2285 1207 1 401 +1
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1066 -81 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1018 -72 21 0 | 0 0 0 0 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 959 -77 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 918 -74 21 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 869 873 869 878 -65 22 25 | 1410 869 25 160 +10
DEC-26 29200 C 0 0 0 0 0 | 859 859 859 830 -66 21 1 | 1167 859 1 1 +1
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 775 -78 21 0 | 1093 1089 0 80 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 723 -78 21 0 | 1680 1040 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 683 -64 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 644 -61 21 0 | 1333 718 0 269 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 607 -59 21 0 | 827 820 0 20 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 572 -56 21 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 538 -54 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 507 -51 21 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 477 -49 21 0 | 912 541 0 3 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 448 -47 21 0 | 719 607 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 421 -45 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 395 -43 21 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 431 431 431 371 -41 21 2 | 431 431 2 2 +2
DEC-26 32000 C 0 0 0 0 0 | 430 430 430 348 -39 21 10 | 756 419 10 13 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 326 -37 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 305 -36 21 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 286 -33 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 268 -31 21 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 250 -30 21 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 234 -29 21 0 | 740 577 0 11 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 219 -27 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 282 282 282 204 -26 21 7 | 410 282 7 9 +7
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 191 -24 21 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 178 -23 21 0 | 498 220 0 2 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 154 -21 21 0 | 705 300 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 134 -18 21 0 | 310 203 0 9 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 116 -16 21 0 | 385 366 0 30 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 100 -18 21 0 | 450 164 0 121 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 86 -13 21 0 | 149 149 0 1 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 74 -14 21 0 | 239 214 0 31 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 64 -10 21 0 | 0 0 0 0 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 54 -9 20 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 47 -7 20 0 | 0 0 0 0 0
DEC-26 38000 C 0 0 0 0 0 | 98 98 98 40 -6 20 1 | 108 98 1 2 +1
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 34 -6 20 0 | 0 0 0 0 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 29 -5 20 0 | 151 151 0 2 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 24 -5 20 0 | 0 0 0 0 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 21 -4 20 0 | 65 65 0 1 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 17 -4 20 0 | 135 75 0 41 0
TOTAL CALL 0 | TOTAL CALL 147 | TOTAL CALL 147 2412 +122
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 10000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 21 20 0 4 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 25 25 0 1 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 100 23 0 31 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4 +3 30 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 5 +3 30 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 6 +3 30 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 7 +3 29 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 8 +3 29 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 10 +4 29 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 11 +4 29 0 | 55 55 0 1 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 13 +5 29 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 15 +5 29 0 | 70 68 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 17 +5 29 0 | 78 67 0 7 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 20 +7 29 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 22 +7 28 0 | 820 82 0 1 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 25 +7 28 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 28 +8 28 0 | 900 95 0 20 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 32 +8 28 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 110 110 110 36 +9 28 1 | 1000 70 1 34 +1
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 41 +11 28 0 | 103 99 0 3 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 46 +12 28 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 51 +12 28 0 | 112 112 0 7 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 57 +12 27 0 | 129 117 0 9 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 64 +14 27 0 | 127 121 0 15 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 71 +15 27 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 79 +17 27 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 88 +18 27 0 | 148 133 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 156 156 156 97 +19 27 7 | 156 144 7 82 +2
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 107 +20 27 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 118 +22 27 0 | 164 160 0 20 0
DEC-26 17400 P 0 0 0 0 0 | 184 184 184 129 +23 27 7 | 184 184 7 7 +7
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 142 +24 26 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 156 +26 26 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 170 +27 26 0 | 212 180 0 327 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 186 +29 26 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 203 +30 26 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 221 +32 26 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 240 +33 26 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 315 315 315 261 +28 26 1 | 315 230 1 10 +1
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 283 +37 25 0 | 252 247 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 306 +38 25 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 331 +40 25 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 358 +42 25 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 386 +33 25 0 | 2232 324 0 81 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 415 +44 25 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 447 +46 25 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 480 +48 25 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 515 +49 24 0 | 2969 2969 0 2 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 552 +51 24 0 | 430 430 0 1 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 591 +53 24 0 | 495 495 0 1 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 645 +67 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 675 +56 24 0 | 610 535 0 118 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 722 +59 24 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 760 +30 24 0 | 669 606 0 12 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 807 +50 23 0 | 918 755 0 202 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 853 +42 23 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 910 +46 23 0 | 870 590 0 27 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 960 +38 23 0 | 1429 1261 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 1014 +39 23 0 | 1154 839 0 201 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1073 +41 23 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1135 +44 23 0 | 1000 926 0 2 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1203 +50 22 0 | 1310 945 0 5 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1273 +54 22 0 | 1060 780 0 25 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1349 +62 22 200 | 1480 940 200 453 +200
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1421 +61 22 0 | 1090 1090 0 1 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1502 +66 22 0 | 1610 1288 0 7 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1588 +72 22 0 | 1364 1050 0 9 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1668 +69 22 0 | 2689 1185 0 179 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1765 +79 22 0 | 1775 1287 0 81 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1859 +74 22 0 | 1977 1445 0 11 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1953 +73 22 0 | 1699 1547 0 13 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2060 +82 22 0 | 2100 1603 0 93 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2166 +89 22 0 | 2142 1691 0 56 0
DEC-26 26000 P 0 0 0 0 0 | 2073 2245 2073 2270 +86 21 75 | 2273 1678 75 99 +69
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2401 +109 22 0 | 2102 1891 0 51 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2518 +183 22 0 | 2281 2006 0 9 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2639 +124 22 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2753 +119 21 0 | 2801 2098 0 8 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2879 +122 21 0 | 2250 1832 0 2 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3008 +121 21 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3139 +124 21 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3273 +127 21 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3409 +130 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3548 +133 21 0 | 3552 2468 0 102 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3690 +136 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3834 +139 21 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3980 +142 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4129 +145 21 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4280 +148 21 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4433 +151 21 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4588 +154 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4745 +156 21 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4905 +159 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5066 +162 21 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5229 +164 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5394 +167 21 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5560 +169 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5729 +172 21 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5899 +174 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6070 +176 21 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6243 +178 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6417 +180 21 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6593 +182 21 0 | 6000 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6770 +184 21 0 | 5738 5522 0 2 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6948 +186 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7127 +187 21 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7308 +190 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7490 +192 21 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7672 +193 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7856 +194 21 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8041 +196 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8226 +197 21 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8413 +199 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8600 +200 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8976 +202 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9356 +205 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9738 +207 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10122 +209 21 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10508 +210 21 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 10896 +212 21 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11286 +213 21 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 11676 +214 20 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 12069 +216 20 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12462 +217 20 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 12856 +217 20 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13251 +218 20 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 13646 +218 20 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 14043 +220 20 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14439 +219 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 291 | TOTAL PUT 291 2925 +280
| MONTH PUT/CALL RATIO 1.97
| MONTH TOTAL 438 5337 +402
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-27 20600 C - - - - - | 0 0 0 5688 - 24 0 | 0 0 0 0 -
MAR-27 20800 C - - - - - | 0 0 0 5528 - 23 0 | 0 0 0 0 -
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5371 -203 23 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 5215 -201 23 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 5062 -199 23 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4910 -197 23 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4761 -195 23 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4614 -193 23 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4469 -191 23 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 4326 -189 23 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 4186 -187 23 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 4048 -185 23 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3913 -182 23 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3780 -179 22 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3650 -176 22 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3522 -174 22 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3396 -172 22 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 3273 -169 22 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 3153 -166 22 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 3035 -163 22 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 2900 2900 2900 2875 -205 21 1 | 2900 2900 1 1 +1
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2765 -200 21 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2660 -135 21 0 | 0 0 0 0 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2554 -132 21 0 | 0 0 0 0 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2454 -129 21 0 | 0 0 0 0 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 2350 -143 21 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 2275 -113 21 0 | 0 0 0 0 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 2173 -120 21 0 | 0 0 0 0 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 2093 -107 21 0 | 2120 2120 0 1 0
MAR-27 26400 C 0 0 0 0 0 | 2005 2005 2005 1999 -126 21 1 | 2005 2005 1 1 +1
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1927 -112 21 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1845 -108 21 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1771 -104 21 0 | 0 0 0 0 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1694 -102 21 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1615 -109 21 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1548 -106 21 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1489 -96 21 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1426 -91 21 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 1374 -80 21 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 1315 -78 21 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 1254 -80 21 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 1201 -77 21 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 1154 -69 21 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 1105 -67 21 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 1033 -88 21 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 984 -80 21 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 937 -78 21 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 893 -74 21 0 | 0 0 0 0 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 850 -72 21 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 808 -70 21 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 769 -67 21 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 731 -64 21 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 694 -63 21 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 659 -61 21 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 626 -58 21 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 594 -56 21 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 564 -53 21 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 535 -51 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 3 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 20600 P - - - - - | 0 0 0 584 - 24 0 | 0 0 0 0 -
MAR-27 20800 P - - - - - | 0 0 0 624 - 23 0 | 0 0 0 0 -
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 667 +29 23 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 711 +31 23 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 758 +33 23 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 806 +35 23 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 857 +37 23 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 910 +39 23 0 | 0 0 0 0 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 976 +52 23 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 1042 +38 23 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 1082 +34 23 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 1139 +35 23 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 1219 +57 23 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1279 +57 23 0 | 0 0 0 0 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1344 +58 22 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1416 +63 22 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1486 +64 22 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1561 +66 22 0 | 0 0 0 0 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1636 +54 22 0 | 0 0 0 0 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1726 +66 22 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1803 +60 22 0 | 0 0 0 0 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1890 +61 22 0 | 0 0 0 0 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1981 +63 22 0 | 0 0 0 0 0
MAR-27 25200 P 0 0 0 0 0 | 2045 2045 2045 2075 +65 22 1 | 2045 2045 1 1 +1
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 2188 +83 22 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2298 +81 22 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2388 +69 22 0 | 0 0 0 0 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2507 +84 22 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2621 +89 22 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2735 +97 22 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2853 +99 22 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2954 +83 21 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 3076 +84 21 0 | 0 0 0 0 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 3201 +117 21 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 3329 +121 21 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3459 +124 21 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3591 +127 21 0 | 0 0 0 0 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3725 +129 21 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3862 +132 21 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 4001 +135 21 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 4143 +139 21 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 4286 +141 21 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4432 +145 21 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4579 +147 21 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4729 +150 21 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4880 +152 21 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 5033 +154 21 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 5189 +158 21 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5346 +160 21 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5504 +162 21 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5665 +165 21 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5827 +168 21 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5990 +169 21 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 6155 +171 21 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6322 +174 21 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6490 +176 21 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6660 +179 21 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6831 +181 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 1 +1
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 3 4 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 10389 -209 25 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10198 -208 25 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10009 -205 25 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9820 -204 25 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9632 -202 25 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9445 -200 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9259 -198 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9074 -196 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8890 -194 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8707 -193 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8526 -190 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8345 -189 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8166 -187 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7989 -184 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7812 -183 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7638 -180 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7464 -178 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7292 -176 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7122 -174 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6953 -173 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6787 -170 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6621 -168 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6458 -166 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6296 -165 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6136 -163 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5823 -159 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5517 -155 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5219 -153 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4930 -149 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4649 -147 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4377 -145 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4115 -143 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3861 -141 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3628 -129 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3390 -144 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3164 -138 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2950 -131 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2746 -128 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2553 -125 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2373 -120 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2206 -112 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2048 -107 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1901 -101 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1763 -96 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1614 -112 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1490 -95 21 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1373 -91 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1264 -86 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1162 -81 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1067 -76 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 979 -71 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 896 -68 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 820 -63 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 749 -59 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 684 -55 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 623 -52 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 567 -48 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 516 -44 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 469 -41 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 425 -38 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 385 -36 21 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 348 -33 21 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 315 -30 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 85 +22 25 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 94 +23 25 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 105 +26 25 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 116 +27 25 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 128 +29 25 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 141 +31 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 155 +33 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 170 +35 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 186 +37 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 203 +38 24 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 222 +41 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 241 +42 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 262 +44 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 285 +47 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 308 +48 24 0 | 315 315 0 1 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 334 +51 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 360 +53 24 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 388 +55 24 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 418 +57 24 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 449 +58 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 483 +61 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 517 +63 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 554 +65 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 592 +66 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 632 +68 23 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 719 +72 23 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 813 +76 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 915 +78 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1026 +82 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1145 +84 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1273 +86 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1411 +88 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1557 +90 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1698 +76 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1860 +63 22 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2034 +68 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2218 +71 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2415 +76 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2624 +81 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2844 +87 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3076 +91 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3319 +95 21 0 | 4089 2921 0 4 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3572 +101 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3834 +104 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4110 +113 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4386 +136 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4669 +140 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4960 +145 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5258 +150 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5563 +155 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5875 +160 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6192 +163 21 0 | 5250 5250 0 2 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6516 +168 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6845 +172 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7180 +176 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7519 +179 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7863 +183 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8212 +187 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8565 +190 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8921 +193 21 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9281 +195 21 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9644 +198 21 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10011 +201 21 0 | 9900 9900 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 42 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 45 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 13895 -222 25 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13698 -221 25 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13502 -219 25 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13305 -219 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13110 -217 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12914 -216 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12720 -214 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12526 -213 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12332 -211 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12139 -210 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11947 -208 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11755 -206 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11564 -205 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11374 -203 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11185 -200 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10996 -199 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10809 -196 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10622 -195 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10436 -193 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10252 -190 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10068 -188 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9886 -186 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9704 -184 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9524 -182 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9345 -180 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9168 -177 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8992 -174 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8817 -172 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8643 -170 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8471 -168 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8301 -166 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8132 -163 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7964 -162 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7798 -160 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7634 -158 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7472 -155 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7311 -153 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7151 -152 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6994 -150 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6838 -149 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6685 -146 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6533 -145 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6383 -143 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6088 -141 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5801 -139 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5523 -136 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5252 -135 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4989 -134 23 0 | 0 0 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4735 -132 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4488 -132 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4251 -131 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4036 -116 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3811 -132 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3597 -128 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3391 -126 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3196 -123 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3011 -118 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2835 -113 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2668 -110 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2511 -106 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2363 -103 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2221 -99 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2063 -122 22 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1933 -101 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1809 -97 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1692 -93 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1581 -89 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1477 -84 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1378 -80 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1285 -76 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1197 -73 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1114 -69 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1036 -66 21 0 | 0 0 0 10 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 963 -62 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 894 -59 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 830 -56 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 770 -52 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 713 -50 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 660 -47 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 611 -44 21 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 565 -41 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 20 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 20 +8 25 0 | 101 101 0 1 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 23 +9 25 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 27 +11 25 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 30 +11 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 35 +13 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 39 +14 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 45 +16 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 51 +17 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 57 +19 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 64 +20 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 72 +22 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 80 +24 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 89 +25 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 99 +27 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 110 +30 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 121 +31 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 134 +34 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 147 +35 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 161 +37 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 177 +40 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 193 +42 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 211 +44 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 229 +46 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 249 +48 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 270 +50 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 293 +53 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 317 +56 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 342 +58 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 368 +60 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 396 +62 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 426 +64 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 457 +67 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 489 +68 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 523 +70 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 559 +72 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 597 +75 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 636 +77 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 676 +78 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 719 +80 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 763 +81 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 810 +84 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 858 +85 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 908 +87 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1013 +89 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1126 +91 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1248 +94 23 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1377 +95 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1514 +96 23 0 | 0 0 0 10 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1660 +98 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1813 +98 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1976 +99 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2136 +89 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2311 +58 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2496 +62 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2691 +66 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2896 +68 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3111 +72 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3336 +75 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3571 +81 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3815 +86 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4068 +92 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4329 +97 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4588 +92 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4858 +129 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5134 +133 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5417 +137 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5706 +141 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6002 +146 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6303 +150 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6610 +154 21 0 | 5680 5680 0 2 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6922 +157 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7239 +161 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7561 +164 21 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7888 +168 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8219 +171 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8555 +174 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8895 +178 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9238 +180 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9585 +183 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9936 +186 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10290 +189 21 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 27 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 47 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 6912 -186 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6622 -183 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6338 -180 25 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6059 -177 24 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5786 -174 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5519 -170 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5258 -166 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5002 -163 23 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4753 -159 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4510 -155 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4273 -152 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4042 -148 23 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3818 -144 22 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3601 -139 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3390 -135 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3198 -131 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3013 -126 21 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2834 -123 21 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2663 -118 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2498 -114 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2340 -109 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2188 -105 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2043 -101 21 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1905 -96 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1773 -92 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1647 -88 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1527 -84 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1413 -80 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1306 -75 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1204 -71 19 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1107 -68 19 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1017 -63 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 931 -60 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 851 -56 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 776 -53 19 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 706 -49 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1430 +44 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1540 +47 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1656 +50 25 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1777 +53 24 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1904 +56 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 2037 +60 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2176 +64 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2320 +67 23 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2471 +71 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2628 +75 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2791 +78 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2960 +82 23 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 3136 +86 22 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3319 +91 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3508 +95 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3716 +99 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3931 +104 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 4152 +107 21 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4381 +112 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4616 +116 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4858 +121 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 5106 +125 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5361 +129 21 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5623 +134 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5891 +138 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 6165 +142 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6445 +146 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6731 +150 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 7024 +155 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7322 +159 19 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7625 +162 19 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7935 +167 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8249 +170 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8569 +174 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8894 +177 19 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 9224 +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
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 13719 -222 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13537 -222 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13357 -220 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13176 -220 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12997 -219 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12819 -218 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12641 -218 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12464 -218 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12288 -217 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12113 -216 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11939 -215 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11765 -215 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11593 -214 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11421 -214 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11251 -212 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11081 -212 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10912 -211 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10745 -210 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10578 -209 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10412 -208 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10247 -208 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10084 -206 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9921 -205 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9759 -204 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9598 -204 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9439 -202 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9280 -201 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9123 -200 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8966 -199 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8811 -198 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8657 -196 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8504 -195 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8352 -194 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8201 -193 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8051 -192 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7903 -190 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7755 -189 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7609 -188 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7464 -187 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7320 -185 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7178 -183 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6896 -181 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6620 -178 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6348 -175 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6082 -171 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5820 -169 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5564 -166 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5314 -162 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5069 -158 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4829 -155 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4595 -151 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4367 -147 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4144 -144 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3927 -140 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3716 -136 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3524 -133 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3339 -128 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3160 -124 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2986 -121 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2819 -117 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2658 -113 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2502 -109 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2353 -105 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2210 -100 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2072 -97 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1940 -93 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1813 -89 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1692 -86 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1577 -82 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1467 -78 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1362 -74 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1263 -70 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1168 -67 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1079 -63 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 994 -60 19 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 915 -56 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 0 275 +8 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 293 +8 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 313 +10 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 332 +10 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 353 +11 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 375 +12 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 397 +12 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 420 +12 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 444 +13 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 469 +14 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 495 +15 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 521 +15 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 549 +16 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 577 +16 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 607 +18 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 637 +18 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 668 +19 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 701 +20 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 734 +21 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 768 +22 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 803 +22 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 840 +24 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 877 +25 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 915 +26 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 954 +26 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 995 +28 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1036 +29 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1079 +30 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1122 +31 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1167 +32 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1213 +34 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1260 +35 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1308 +36 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1357 +37 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1407 +38 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1459 +40 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1511 +41 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1565 +42 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1620 +43 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1676 +45 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1734 +47 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1852 +49 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1976 +52 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2104 +55 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2238 +59 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2376 +61 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2520 +64 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2670 +68 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2825 +72 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2985 +75 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3151 +79 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3323 +83 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3500 +86 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3683 +90 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3872 +94 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4080 +97 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4295 +102 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4516 +106 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4742 +109 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4975 +113 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5214 +117 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5458 +121 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5709 +125 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5966 +130 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6228 +133 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6496 +137 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6769 +141 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7048 +144 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7333 +148 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7623 +152 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7918 +156 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 8219 +160 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8524 +163 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8835 +167 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 9150 +170 19 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9471 +174 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 12829 -230 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12660 -231 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12493 -230 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12326 -230 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12161 -230 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11996 -229 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11832 -229 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11669 -229 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11507 -229 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11345 -229 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11185 -229 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11026 -228 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10867 -228 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10709 -228 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10553 -227 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10397 -227 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10242 -227 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10089 -226 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9936 -225 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9784 -225 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9633 -225 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9483 -224 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9334 -224 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9186 -223 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9039 -223 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8893 -222 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8748 -221 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8603 -222 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8460 -221 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8318 -220 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8177 -219 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8037 -219 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7898 -218 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7760 -217 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7623 -217 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7353 -214 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7086 -213 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6824 -211 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6566 -209 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6312 -208 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6063 -206 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5819 -203 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5579 -201 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5343 -199 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5112 -196 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4886 -194 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4665 -191 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4449 -187 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4252 -170 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4061 -166 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3876 -162 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3695 -160 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3519 -157 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3349 -153 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3184 -149 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3023 -146 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2868 -142 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2718 -138 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2572 -135 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2432 -131 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2296 -128 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2166 -124 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2040 -120 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1919 -116 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1803 -112 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1691 -109 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1584 -105 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1481 -101 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1383 -97 18 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1289 -94 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 661 -1 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 692 -2 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 725 -1 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 758 -1 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 793 -1 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 828 0 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 864 0 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 901 0 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 939 0 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 977 0 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1017 0 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1058 +1 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1099 +1 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1141 +1 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1185 +2 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1229 +2 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1274 +2 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1321 +3 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1368 +4 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1416 +4 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1465 +4 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1515 +5 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1566 +5 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1618 +6 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1671 +6 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1725 +7 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1780 +8 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1835 +7 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1892 +8 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1950 +9 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2009 +10 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2069 +10 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2130 +11 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2192 +12 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2255 +12 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2385 +15 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2518 +16 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2656 +18 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2798 +20 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2944 +21 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3095 +23 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3251 +26 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3411 +28 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3575 +30 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3744 +33 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3918 +35 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4097 +38 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4281 +42 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4484 +59 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4693 +63 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4908 +67 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5127 +69 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5351 +72 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5581 +76 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5816 +80 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6055 +83 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6300 +87 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6550 +91 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6804 +94 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7064 +98 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7328 +101 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7598 +105 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7872 +109 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 8151 +113 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8435 +117 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8723 +120 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 9016 +124 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 9313 +128 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9615 +132 18 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9921 +135 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 9132 -225 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8993 -224 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8856 -223 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8719 -223 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8583 -222 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8447 -222 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8313 -221 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8180 -220 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8047 -220 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7785 -218 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7526 -217 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7271 -216 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7020 -214 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6773 -212 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6529 -210 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6289 -208 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6053 -206 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5821 -204 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5593 -202 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5368 -200 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5148 -198 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4932 -195 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4738 -175 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4548 -172 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4362 -169 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4181 -166 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4004 -163 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3831 -161 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3663 -158 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3500 -154 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3340 -152 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3186 -148 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3035 -145 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2889 -141 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2747 -138 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2609 -135 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2476 -131 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2347 -128 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2222 -124 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2101 -121 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1985 -117 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1872 -114 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1764 -110 18 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1660 -106 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 2241 +4 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2302 +5 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2365 +6 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2428 +6 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2492 +7 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2556 +7 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2622 +8 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2689 +9 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2756 +9 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2894 +11 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3035 +12 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3180 +13 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3329 +15 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3482 +17 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3638 +19 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3798 +21 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3962 +23 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4130 +25 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4302 +27 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4477 +29 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4657 +31 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4841 +34 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5047 +54 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5257 +57 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5471 +60 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5690 +63 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5913 +66 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6140 +68 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6372 +71 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6609 +75 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6849 +77 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7095 +81 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7344 +84 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7598 +88 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7856 +91 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8118 +94 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8385 +98 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8656 +101 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8931 +105 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 9210 +108 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9494 +112 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9781 +115 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 10073 +119 18 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 10369 +123 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 1.23
MARKET TOTAL 16464 84286 +3281
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED