HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAR-26 27000 1236 112 24 156 86 963 -77
C MAR-26 26000 1225 317 24 455 263 987 -168
C MAR-26 25600 1186 453 24 639 396 319 -231
P MAR-26 24000 1063 317 28 440 202 1356 +116
C MAR-26 25800 912 380 24 540 325 357 -199
P MAR-26 24200 882 361 27 493 252 2254 +129
P MAR-26 23400 777 213 30 306 150 757 +77
P MAR-26 25000 743 614 25 794 435 714 +207
P MAR-26 25200 729 701 24 876 490 434 +232
P MAR-26 24600 712 469 26 628 335 770 +161
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 MAR 2026, TUESDAY 04 MAR 2026, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 15132 -523 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15032 -523 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 14932 -523 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 14832 -523 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 14732 -523 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 14632 -523 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 14532 -523 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 14432 -523 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 14332 -523 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 14232 -523 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14132 -523 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14032 -523 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 13932 -523 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 13832 -523 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 13732 -523 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 13632 -523 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 13532 -523 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 13432 -523 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 13332 -523 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 13232 -523 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13132 -523 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13032 -523 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 12932 -523 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 12832 -523 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 12732 -523 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 12632 -523 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 12532 -523 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 12432 -523 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 12332 -523 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 12232 -523 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12132 -523 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12032 -523 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 11932 -523 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 11832 -523 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 11732 -523 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 11632 -523 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 11532 -523 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 11432 -523 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 11332 -523 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 11232 -523 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11132 -523 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11032 -523 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 10932 -523 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 10832 -523 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 10732 -523 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 10632 -523 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 10532 -523 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 10432 -523 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 10332 -523 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 10232 -523 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10133 -522 63 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10033 -522 62 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 9933 -522 61 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 9833 -522 60 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 9733 -522 60 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 9633 -522 59 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 9533 -522 58 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 9433 -522 57 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 9333 -522 57 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9233 -522 56 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9133 -522 55 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9033 -522 55 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 8933 -523 54 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 8833 -523 53 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 8734 -522 56 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8634 -522 55 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8534 -522 54 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8434 -522 54 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8334 -522 53 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8234 -522 52 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8134 -522 51 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8035 -521 53 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 7935 -521 52 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 7835 -521 51 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 7735 -521 50 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7636 -521 51 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7536 -521 51 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7436 -521 50 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7337 -520 50 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7237 -520 50 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7137 -520 49 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7038 -520 49 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 6938 -520 48 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 6839 -519 48 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6739 -519 48 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6640 -518 48 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6540 -519 47 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6441 -518 47 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6341 -518 46 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6242 -518 46 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6143 -517 46 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6044 -517 46 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5944 -517 45 0 | 8418 6668 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5845 -516 45 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 5746 -516 44 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5647 -516 44 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5548 -515 43 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5450 -514 43 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5351 -513 43 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5252 -513 43 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5154 -512 42 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4957 -511 42 0 | 5660 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4761 -509 41 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4565 -507 40 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4370 -505 40 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4175 -503 39 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3981 -501 38 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3789 -497 38 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3597 -494 37 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3406 -491 36 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3217 -487 35 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3030 -481 35 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2844 -476 34 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2660 -471 33 0 | 4220 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 2350 2350 2350 2493 -449 34 1 | 2350 2350 1 1 +1
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2309 -447 33 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2134 -438 32 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1955 -436 31 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1786 -424 30 0 | 2600 2060 0 11 0
MAR-26 23800 C 0 0 0 0 0 | 1521 1521 1521 1605 -429 29 2 | 2527 1285 2 96 +2
MAR-26 24000 C 1525 1525 1370 1370 2 | 1368 1387 1367 1444 -411 28 6 | 3140 1150 8 292 +1
MAR-26 24200 C 0 0 0 0 1 | 1476 1476 1230 1290 -396 27 4 | 1476 1230 5 4 +4
MAR-26 24400 C 0 0 0 0 0 | 1232 1232 1038 1142 -373 27 10 | 1555 1038 10 5 +4
MAR-26 24600 C 1280 1280 1237 1237 2 | 1184 1184 912 1003 -355 26 34 | 1570 912 36 21 +18
MAR-26 24800 C 984 984 809 809 8 | 854 895 792 872 -334 26 75 | 2198 792 83 39 +27
MAR-26 25000 C 875 923 680 850 48 | 889 889 670 755 -306 25 389 | 3059 670 437 430 +153
MAR-26 25200 C 800 804 574 800 79 | 766 766 572 643 -281 25 514 | 2370 572 593 197 +173
MAR-26 25400 C 733 733 489 628 55 | 670 677 480 543 -254 24 652 | 1870 480 707 316 +266
MAR-26 25600 C 639 639 406 563 50 | 570 575 396 453 -231 24 1136 | 2460 396 1186 319 +248
MAR-26 25800 C 538 540 336 491 77 | 480 480 325 380 -199 24 835 | 1470 325 912 357 +257
MAR-26 26000 C 455 455 268 400 184 | 400 402 263 317 -168 24 1041 | 2020 263 1225 987 +355
MAR-26 26200 C 373 378 220 280 132 | 329 330 213 263 -145 24 394 | 1747 213 526 349 +129
MAR-26 26400 C 310 310 175 242 108 | 270 271 170 215 -126 24 310 | 1687 170 418 688 +113
MAR-26 26600 C 255 256 137 187 108 | 221 221 136 175 -108 24 401 | 1763 136 509 753 +78
MAR-26 26800 C 197 198 112 155 100 | 180 180 108 141 -91 24 427 | 1770 108 527 656 +91
MAR-26 27000 C 156 156 88 121 197 | 142 145 86 112 -77 24 1039 | 1772 86 1236 963 -57
MAR-26 27200 C 128 131 73 87 123 | 119 119 70 89 -63 24 311 | 1718 70 434 550 +54
MAR-26 27400 C 114 114 58 79 166 | 96 96 58 73 -48 24 314 | 1595 58 480 804 +66
MAR-26 27600 C 89 89 46 65 71 | 78 78 48 57 -42 24 457 | 1195 46 528 605 -9
MAR-26 27800 C 70 71 39 48 76 | 63 63 41 43 -37 24 315 | 1365 39 391 377 +4
MAR-26 28000 C 66 66 32 44 98 | 53 53 34 33 -29 24 383 | 1420 32 481 687 +35
MAR-26 28200 C 49 49 27 31 28 | 42 45 30 25 -22 24 333 | 1289 27 361 470 +30
MAR-26 28400 C 43 43 24 27 28 | 35 40 26 18 -18 23 135 | 1305 24 163 432 +29
MAR-26 28600 C 35 35 20 26 32 | 28 36 23 13 -14 23 220 | 1230 20 252 852 +3
MAR-26 28800 C 31 31 17 18 27 | 22 32 21 10 -10 23 193 | 865 17 220 626 -14
MAR-26 29000 C 26 26 14 18 35 | 17 29 17 7 -8 23 240 | 1132 14 275 1092 +32
MAR-26 29200 C 15 16 12 16 9 | 14 27 14 5 -6 23 337 | 770 12 346 483 -89
MAR-26 29400 C 17 17 15 15 6 | 14 25 13 4 -4 23 198 | 558 13 204 474 -27
MAR-26 29600 C 12 12 11 11 2 | 12 22 12 3 -3 24 201 | 720 11 203 278 -1
MAR-26 29800 C 13 13 11 11 5 | 11 21 11 2 -2 23 289 | 740 11 294 386 -84
MAR-26 30000 C 10 12 8 8 15 | 9 19 8 1 -2 23 176 | 817 8 191 980 +31
MAR-26 30200 C 9 9 9 9 13 | 10 17 10 1 -1 23 71 | 547 8 84 461 -2
MAR-26 30400 C 6 6 6 6 1 | 6 15 6 1 0 24 13 | 562 6 14 155 +7
MAR-26 30600 C 5 5 5 5 1 | 6 12 6 1 0 25 19 | 330 5 20 163 +3
MAR-26 30800 C 5 5 5 5 2 | 5 12 5 1 0 26 15 | 618 5 17 162 +13
MAR-26 31000 C 4 5 4 4 3 | 5 9 5 1 0 26 28 | 600 4 31 379 +16
MAR-26 31200 C 0 0 0 0 0 | 4 8 4 1 0 27 21 | 420 4 21 355 +19
MAR-26 31400 C 4 4 3 3 2 | 4 8 4 1 0 28 27 | 388 3 29 164 +17
MAR-26 31600 C 2 2 2 2 1 | 4 5 4 1 0 29 3 | 341 2 4 67 +3
MAR-26 31800 C 2 2 2 2 1 | 0 0 0 1 0 29 0 | 256 2 1 87 0
MAR-26 32000 C 2 2 2 2 2 | 0 0 0 1 0 30 0 | 420 2 2 172 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 324 3 0 126 0
MAR-26 32400 C 0 0 0 0 0 | 2 2 2 1 0 31 1 | 355 2 1 82 +1
MAR-26 32600 C 0 0 0 0 0 | 2 3 2 1 0 32 3 | 178 2 3 80 +3
MAR-26 32800 C 0 0 0 0 0 | 2 2 2 1 0 33 7 | 227 2 7 65 +7
MAR-26 33000 C 0 0 0 0 0 | 2 2 2 1 0 34 2 | 305 1 2 198 0
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 23 2 0 25 0
MAR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 17 3 0 5 0
MAR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 20 2 0 26 0
MAR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 30 1 0 14 0
MAR-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 12 1 0 15 0
MAR-26 34200 C 0 0 0 0 0 | 1 1 1 1 0 38 8 | 15 1 8 35 0
MAR-26 34400 C 1 1 1 1 5 | 1 1 1 1 0 38 3 | 11 1 8 13 0
MAR-26 34600 C 0 0 0 0 0 | 1 1 1 1 0 39 2 | 11 1 2 28 0
MAR-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 10 2 0 15 0
MAR-26 35000 C 1 1 1 1 1 | 0 0 0 1 0 40 0 | 11 1 1 295 -1
TOTAL CALL 1904 | TOTAL CALL 11595 | TOTAL CALL 13499 18994 +2009
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 0 104 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 103 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 90 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 4 1 0 21 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 4 4 0 7 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 4 4 0 7 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 84 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 | 2 2 2 1 0 81 1 | 5 2 1 0 -1
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 6 6 0 17 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 5 5 0 11 0
MAR-26 13200 P 0 0 0 0 0 | 2 2 2 1 0 77 2 | 5 2 2 2 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 76 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 | 3 3 3 1 0 75 2 | 5 3 2 2 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 12 2 0 6 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 13 2 0 63 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 13 2 0 20 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 71 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 | 2 2 2 1 0 70 1 | 9 2 1 14 +1
MAR-26 14200 P 3 3 3 3 5 | 0 0 0 1 0 69 0 | 10 3 5 41 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 11 3 0 86 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 67 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 66 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 3 3 3 1 0 65 1 | 14 2 1 16 +1
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 12 1 0 9 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 3 2 0 33 0
MAR-26 15000 P 3 3 3 3 2 | 0 0 0 1 0 63 0 | 12 3 2 5 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 2 2 0 1 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 11 2 0 47 0
MAR-26 15400 P 4 4 4 4 1 | 4 4 4 1 0 60 1 | 4 2 2 8 +1
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 11 2 0 9 0
MAR-26 15600 P 5 5 5 5 1 | 7 7 7 1 0 58 2 | 12 2 3 16 -1
MAR-26 15700 P 4 5 4 5 2 | 0 0 0 1 0 57 0 | 12 2 2 8 0
MAR-26 15800 P 5 5 5 5 1 | 5 6 5 1 0 57 2 | 554 2 3 112 +1
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 242 3 0 24 0
MAR-26 16000 P 7 7 7 7 1 | 0 0 0 1 0 55 0 | 231 3 1 11 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 24 2 0 36 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 59 13 0 22 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 198 10 0 4 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 227 3 0 22 0
MAR-26 16500 P 8 8 8 8 1 | 8 10 8 1 0 52 10 | 11 3 11 21 +7
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 113 3 0 24 0
MAR-26 16700 P 0 0 0 0 0 | 13 14 13 1 0 50 12 | 14 3 12 24 +12
MAR-26 16800 P 0 0 0 0 0 | 12 12 10 1 0 50 4 | 207 3 4 34 +1
MAR-26 16900 P 0 0 0 0 0 | 13 13 13 1 0 49 5 | 52 3 5 7 +1
MAR-26 17000 P 10 11 8 8 29 | 9 15 8 1 0 48 40 | 117 4 69 126 -27
MAR-26 17100 P 0 0 0 0 0 | 14 14 14 1 0 48 4 | 14 5 4 6 0
MAR-26 17200 P 0 0 0 0 0 | 12 17 8 1 0 47 46 | 17 4 46 48 +35
MAR-26 17300 P 0 0 0 0 0 | 16 16 15 1 0 46 54 | 17 6 54 50 +47
MAR-26 17400 P 0 0 0 0 0 | 9 18 9 1 0 46 33 | 42 9 33 37 +26
MAR-26 17500 P 0 0 0 0 0 | 11 21 9 1 0 45 59 | 63 5 59 63 +39
MAR-26 17600 P 0 0 0 0 0 | 15 20 14 1 0 44 19 | 153 7 19 17 +13
MAR-26 17700 P 0 0 0 0 0 | 16 21 10 1 0 44 56 | 45 10 56 49 +21
MAR-26 17800 P 0 0 0 0 0 | 15 24 13 1 0 43 43 | 170 5 43 64 +21
MAR-26 17900 P 15 15 15 15 2 | 14 25 14 1 0 42 24 | 55 8 26 85 +12
MAR-26 18000 P 16 17 14 17 5 | 15 24 12 1 0 42 60 | 105 4 65 261 +38
MAR-26 18100 P 0 0 0 0 0 | 15 26 13 2 +1 44 25 | 52 13 25 34 +11
MAR-26 18200 P 21 21 21 21 1 | 15 25 14 3 +2 45 38 | 1440 7 39 77 +6
MAR-26 18300 P 19 19 19 19 5 | 16 30 16 4 +3 45 15 | 53 9 20 18 -5
MAR-26 18400 P 20 20 20 20 9 | 17 28 17 5 +4 46 8 | 32 9 17 19 +2
MAR-26 18500 P 0 0 0 0 0 | 28 32 24 6 +5 46 19 | 75 9 19 27 +16
MAR-26 18600 P 21 21 21 21 1 | 19 32 17 7 +6 46 65 | 48 7 66 74 +13
MAR-26 18700 P 15 15 15 15 2 | 20 34 18 8 +7 46 57 | 480 7 59 47 +26
MAR-26 18800 P 24 30 21 30 5 | 21 36 20 9 +8 46 88 | 130 10 93 93 +26
MAR-26 18900 P 20 31 20 30 14 | 22 35 21 10 +9 46 40 | 75 1 54 106 +13
MAR-26 19000 P 21 32 21 27 24 | 23 39 20 11 +9 46 101 | 94 6 125 241 +56
MAR-26 19100 P 0 0 0 0 0 | 25 39 21 12 +9 46 57 | 91 11 57 27 -19
MAR-26 19200 P 27 27 27 27 4 | 27 43 24 13 +9 45 30 | 75 9 34 96 0
MAR-26 19300 P 28 30 28 30 11 | 26 40 25 14 +9 45 36 | 96 9 47 58 +10
MAR-26 19400 P 0 0 0 0 0 | 29 43 25 15 +9 45 71 | 102 9 71 109 +16
MAR-26 19500 P 17 27 17 27 2 | 30 47 26 16 +9 44 57 | 126 10 59 70 +16
MAR-26 19600 P 32 40 32 34 28 | 30 47 29 17 +9 44 89 | 80 10 117 156 -31
MAR-26 19700 P 38 38 31 33 11 | 30 50 28 18 +9 43 43 | 631 10 54 82 +29
MAR-26 19800 P 38 38 36 36 5 | 35 52 31 19 +9 43 30 | 121 12 35 193 +1
MAR-26 19900 P 29 39 29 39 6 | 37 53 30 21 +10 43 55 | 85 12 61 83 +24
MAR-26 20000 P 29 47 29 34 39 | 37 57 32 22 +10 42 182 | 916 12 221 308 +41
MAR-26 20200 P 42 47 42 46 6 | 38 61 35 26 +13 42 102 | 881 14 108 161 +42
MAR-26 20400 P 39 54 39 40 16 | 43 65 38 29 +14 41 114 | 1106 15 130 159 +29
MAR-26 20600 P 43 55 43 45 24 | 45 71 41 34 +16 41 93 | 1003 16 117 177 +5
MAR-26 20800 P 41 64 41 52 15 | 51 77 51 39 +18 40 78 | 176 18 93 168 +3
MAR-26 21000 P 44 70 44 51 46 | 53 88 50 44 +20 39 148 | 1141 19 194 302 -65
MAR-26 21200 P 61 74 59 65 27 | 56 93 56 51 +23 38 119 | 200 1 146 108 -50
MAR-26 21400 P 52 83 52 79 23 | 76 106 60 58 +26 38 74 | 468 24 97 235 -5
MAR-26 21600 P 75 93 74 92 7 | 88 117 66 67 +30 37 148 | 1300 24 155 241 +3
MAR-26 21800 P 75 90 75 90 11 | 78 122 75 77 +34 36 90 | 394 26 101 283 +25
MAR-26 22000 P 69 110 68 77 46 | 75 144 75 88 +38 36 259 | 588 28 305 847 +45
MAR-26 22200 P 75 111 75 94 43 | 98 158 95 100 +42 35 184 | 2076 30 227 396 +16
MAR-26 22400 P 85 141 85 112 42 | 113 170 103 111 +44 34 157 | 2251 32 199 457 -49
MAR-26 22600 P 124 156 111 120 23 | 123 190 120 125 +47 33 219 | 2135 34 242 685 -53
MAR-26 22800 P 109 163 109 120 55 | 218 218 136 144 +54 33 141 | 2246 37 196 758 -19
MAR-26 23000 P 118 205 118 140 145 | 150 249 149 163 +59 32 302 | 3222 20 447 1194 +14
MAR-26 23200 P 130 223 130 160 75 | 171 270 162 186 +67 31 189 | 1761 41 264 458 +40
MAR-26 23400 P 150 259 150 191 79 | 178 306 177 213 +77 30 698 | 2184 48 777 757 +204
MAR-26 23600 P 165 294 165 213 72 | 202 348 202 243 +90 30 470 | 1955 52 542 389 +53
MAR-26 23800 P 194 332 194 247 124 | 208 382 208 278 +102 29 472 | 591 56 596 1767 -39
MAR-26 24000 P 202 386 202 300 180 | 282 440 270 317 +116 28 883 | 3620 60 1063 1356 -67
MAR-26 24200 P 252 422 252 299 136 | 303 493 302 361 +129 27 746 | 1071 73 882 2254 -290
MAR-26 24400 P 282 495 282 354 85 | 346 555 346 412 +144 27 471 | 1550 82 556 571 -100
MAR-26 24600 P 335 560 335 405 127 | 397 628 390 469 +161 26 585 | 747 86 712 770 +167
MAR-26 24800 P 372 630 372 450 108 | 464 696 457 535 +181 25 437 | 795 99 545 800 +119
MAR-26 25000 P 435 723 435 516 167 | 520 794 507 614 +207 25 576 | 3463 116 743 714 -12
MAR-26 25200 P 490 813 490 646 101 | 630 876 600 701 +232 24 628 | 1060 131 729 434 -157
MAR-26 25400 P 577 896 577 782 225 | 685 991 685 802 +258 24 286 | 991 160 511 682 -54
MAR-26 25600 P 666 1015 666 800 114 | 820 1060 800 912 +286 24 127 | 1469 185 241 2105 -38
MAR-26 25800 P 769 1118 769 972 34 | 902 1227 899 1032 +309 23 54 | 2000 220 88 748 -36
MAR-26 26000 P 907 1250 907 1249 18 | 1133 1362 1080 1231 +404 26 36 | 4150 255 54 1145 -16
MAR-26 26200 P 990 1428 990 1428 14 | 1143 1521 1128 1304 +356 23 169 | 1521 294 183 901 -153
MAR-26 26400 P 1370 1500 1370 1400 12 | 1306 1601 1306 1459 +390 23 50 | 1601 332 62 808 -41
MAR-26 26600 P 1415 1520 1415 1520 6 | 1475 1775 1450 1614 +396 22 12 | 1780 386 18 525 -8
MAR-26 26800 P 1920 1967 1920 1967 6 | 1950 1950 1950 1783 +357 22 1 | 1967 416 7 243 0
MAR-26 27000 P 1776 2100 1776 2100 15 | 2200 2200 2100 1958 +428 22 5 | 6650 485 20 161 -10
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 2138 +447 22 0 | 2550 559 0 92 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2339 +474 24 0 | 1810 628 0 82 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2527 +483 24 0 | 4200 686 0 128 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2713 +491 24 0 | 1935 880 0 13 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2906 +498 24 0 | 2311 870 0 114 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 3101 +503 25 0 | 1390 1348 0 3 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 3296 +507 25 0 | 1480 1480 0 2 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3492 +511 26 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3689 +525 26 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3883 +524 26 0 | 1643 1610 0 13 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 4073 +518 23 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4271 +519 23 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4470 +520 23 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4670 +521 23 0 | 2595 2595 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4869 +521 23 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 5069 +522 23 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 5268 +522 0 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5468 +522 0 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5668 +522 0 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5868 +523 0 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 6068 +523 0 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 6268 +523 0 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 6468 +523 0 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6668 +523 0 0 | 4827 4827 0 2 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6868 +523 0 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 7068 +523 0 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 7268 +523 0 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 7468 +523 0 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7668 +523 0 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7868 +523 0 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 8068 +523 0 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 8268 +523 0 0 | 0 0 0 0 0
MAR-26 33600 P 0 0 0 0 0 | 0 0 0 8468 +523 0 0 | 0 0 0 0 0
MAR-26 33800 P 0 0 0 0 0 | 0 0 0 8668 +523 0 0 | 0 0 0 0 0
MAR-26 34000 P 0 0 0 0 0 | 0 0 0 8868 +523 0 0 | 0 0 0 0 0
MAR-26 34200 P 0 0 0 0 0 | 0 0 0 9068 +523 0 0 | 0 0 0 0 0
MAR-26 34400 P 0 0 0 0 0 | 0 0 0 9268 +523 0 0 | 0 0 0 0 0
MAR-26 34600 P 0 0 0 0 0 | 0 0 0 9468 +523 0 0 | 0 0 0 0 0
MAR-26 34800 P 0 0 0 0 0 | 0 0 0 9668 +523 0 0 | 0 0 0 0 0
MAR-26 35000 P 0 0 0 0 0 | 0 0 0 9868 +523 0 0 | 0 0 0 0 0
TOTAL PUT 2444 | TOTAL PUT 10710 | TOTAL PUT 13154 27806 +2
| MONTH PUT/CALL RATIO 0.97
| MONTH TOTAL 26653 46800 +2011
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 9183 -507 44 0 | 0 0 0 0 0
APR-26 16100 C 0 0 0 0 0 | 0 0 0 9084 -506 44 0 | 0 0 0 0 0
APR-26 16200 C 0 0 0 0 0 | 0 0 0 8984 -506 44 0 | 0 0 0 0 0
APR-26 16300 C 0 0 0 0 0 | 0 0 0 8884 -507 43 0 | 0 0 0 0 0
APR-26 16400 C 0 0 0 0 0 | 0 0 0 8785 -506 43 0 | 0 0 0 0 0
APR-26 16500 C 0 0 0 0 0 | 0 0 0 8685 -506 43 0 | 0 0 0 0 0
APR-26 16600 C 0 0 0 0 0 | 0 0 0 8586 -506 43 0 | 0 0 0 0 0
APR-26 16700 C 0 0 0 0 0 | 0 0 0 8486 -506 42 0 | 0 0 0 0 0
APR-26 16800 C 0 0 0 0 0 | 0 0 0 8387 -505 42 0 | 0 0 0 0 0
APR-26 16900 C 0 0 0 0 0 | 0 0 0 8288 -505 42 0 | 0 0 0 0 0
APR-26 17000 C 0 0 0 0 0 | 0 0 0 8188 -505 42 0 | 0 0 0 0 0
APR-26 17100 C 0 0 0 0 0 | 0 0 0 8089 -504 42 0 | 0 0 0 0 0
APR-26 17200 C 0 0 0 0 0 | 0 0 0 7990 -504 42 0 | 0 0 0 0 0
APR-26 17300 C 0 0 0 0 0 | 0 0 0 7890 -504 41 0 | 0 0 0 0 0
APR-26 17400 C 0 0 0 0 0 | 0 0 0 7791 -504 41 0 | 0 0 0 0 0
APR-26 17500 C 0 0 0 0 0 | 0 0 0 7692 -503 41 0 | 0 0 0 0 0
APR-26 17600 C 0 0 0 0 0 | 0 0 0 7593 -503 40 0 | 0 0 0 0 0
APR-26 17700 C 0 0 0 0 0 | 0 0 0 7494 -503 40 0 | 0 0 0 0 0
APR-26 17800 C 0 0 0 0 0 | 0 0 0 7395 -502 40 0 | 0 0 0 0 0
APR-26 17900 C 0 0 0 0 0 | 0 0 0 7296 -502 40 0 | 0 0 0 0 0
APR-26 18000 C 0 0 0 0 0 | 0 0 0 7197 -502 39 0 | 0 0 0 0 0
APR-26 18100 C 0 0 0 0 0 | 0 0 0 7099 -500 39 0 | 0 0 0 0 0
APR-26 18200 C 0 0 0 0 0 | 0 0 0 7000 -500 39 0 | 0 0 0 0 0
APR-26 18300 C 0 0 0 0 0 | 0 0 0 6901 -500 39 0 | 0 0 0 0 0
APR-26 18400 C 0 0 0 0 0 | 0 0 0 6803 -499 39 0 | 0 0 0 0 0
APR-26 18500 C 0 0 0 0 0 | 0 0 0 6704 -499 38 0 | 0 0 0 0 0
APR-26 18600 C 0 0 0 0 0 | 0 0 0 6606 -498 38 0 | 0 0 0 0 0
APR-26 18700 C 0 0 0 0 0 | 0 0 0 6508 -497 38 0 | 0 0 0 0 0
APR-26 18800 C 0 0 0 0 0 | 0 0 0 6409 -497 38 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 4857 -481 34 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 4666 -478 34 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 4477 -475 33 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 4288 -472 33 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 4101 -467 32 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 3915 -463 32 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 3730 -459 31 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 3548 -453 31 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 3367 -448 30 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 3188 -442 30 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3011 -436 29 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 2837 -429 29 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 2665 -421 29 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 2496 -413 28 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 2330 -405 28 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2168 -395 27 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2010 -384 27 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 1855 -374 26 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 1704 -363 26 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 1554 -340 25 0 | 2415 2415 0 2 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 1417 -323 25 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 1286 -308 24 0 | 0 0 0 0 0
APR-26 24800 C 1122 1139 1122 1134 4 | 1120 1157 1062 1137 -315 23 7 | 1157 1062 11 4 +4
APR-26 25000 C 1079 1115 1000 1115 14 | 1145 1145 969 1031 -285 23 13 | 1145 969 27 21 +20
APR-26 25200 C 900 900 900 900 1 | 952 1000 860 912 -278 23 7 | 2273 860 8 7 +4
APR-26 25400 C 909 950 790 950 5 | 912 912 780 812 -252 23 12 | 950 780 17 7 +7
APR-26 25600 C 700 700 700 700 2 | 800 800 683 719 -233 23 8 | 2138 683 10 9 +5
APR-26 25800 C 755 755 599 700 3 | 670 708 606 635 -214 22 17 | 1290 599 20 10 +5
APR-26 26000 C 631 631 631 631 1 | 650 650 539 564 -189 22 69 | 1011 539 70 68 +34
APR-26 26200 C 527 530 490 530 4 | 581 581 446 499 -168 22 16 | 1329 446 20 24 0
APR-26 26400 C 475 475 475 475 1 | 485 492 405 440 -148 22 60 | 1304 405 61 109 +44
APR-26 26600 C 455 455 455 455 1 | 400 400 338 387 -130 23 22 | 1273 338 23 77 +22
APR-26 26800 C 364 364 306 306 9 | 383 383 296 338 -119 22 87 | 1240 296 96 110 +69
APR-26 27000 C 352 352 303 306 7 | 326 327 275 295 -107 23 168 | 1121 275 175 300 +115
APR-26 27200 C 0 0 0 0 0 | 262 280 218 256 -97 23 52 | 1308 218 52 94 +42
APR-26 27400 C 258 258 222 222 4 | 259 259 200 222 -87 23 49 | 1355 200 53 127 +34
APR-26 27600 C 234 234 176 176 4 | 220 220 180 191 -78 23 34 | 1342 176 38 68 +7
APR-26 27800 C 199 200 171 171 6 | 192 192 151 166 -68 23 19 | 1165 151 25 279 +1
APR-26 28000 C 190 190 132 155 50 | 170 170 128 146 -56 23 49 | 1080 128 99 121 +72
APR-26 28200 C 151 151 121 121 10 | 146 146 130 125 -50 23 15 | 1058 121 25 247 0
APR-26 28400 C 131 131 102 118 14 | 117 117 97 107 -45 23 26 | 1042 97 40 157 -7
APR-26 28600 C 110 113 99 99 6 | 101 105 91 91 -42 23 56 | 928 91 62 108 +47
APR-26 28800 C 102 102 85 85 4 | 88 91 76 76 -41 23 67 | 842 76 71 172 +40
APR-26 29000 C 90 91 89 89 3 | 76 86 72 64 -36 23 18 | 658 72 21 259 +12
APR-26 29200 C 76 76 76 76 2 | 71 71 59 54 -31 23 17 | 730 59 19 128 +9
APR-26 29400 C 0 0 0 0 0 | 63 69 54 45 -27 23 36 | 647 54 36 151 +13
APR-26 29600 C 0 0 0 0 0 | 58 64 48 37 -24 23 22 | 591 48 22 171 +5
APR-26 29800 C 46 46 44 45 6 | 48 58 45 31 -20 23 48 | 390 44 54 120 +31
APR-26 30000 C 0 0 0 0 1 | 44 53 40 25 -18 23 60 | 524 40 61 130 +46
APR-26 30200 C 0 0 0 0 0 | 41 41 38 21 -15 23 11 | 393 38 11 47 +9
APR-26 30400 C 0 0 0 0 0 | 34 35 33 17 -13 23 12 | 304 33 12 67 0
APR-26 30600 C 35 35 35 35 1 | 29 31 29 14 -11 23 7 | 372 29 8 56 -4
APR-26 30800 C 0 0 0 0 0 | 28 32 25 11 -10 22 7 | 288 25 7 38 +7
APR-26 31000 C 0 0 0 0 0 | 25 29 23 9 -8 23 9 | 316 23 9 64 +1
APR-26 31200 C 0 0 0 0 0 | 0 0 0 8 -6 23 0 | 169 26 0 53 0
APR-26 31400 C 0 0 0 0 0 | 0 0 0 6 -6 23 0 | 232 21 0 87 -1
APR-26 31600 C 0 0 0 0 0 | 17 19 16 5 -5 23 5 | 209 16 5 18 -1
APR-26 31800 C 0 0 0 0 0 | 0 0 0 4 -4 23 0 | 239 19 0 38 0
APR-26 32000 C 0 0 0 0 0 | 0 0 0 3 -4 22 0 | 188 16 0 52 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 2 -4 22 0 | 105 23 0 50 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 1 -4 21 0 | 120 19 0 16 0
APR-26 32600 C 0 0 0 0 0 | 10 10 10 1 -3 22 1 | 87 10 1 4 +1
APR-26 32800 C 0 0 0 0 0 | 10 15 9 1 -2 22 17 | 120 9 17 20 +9
APR-26 33000 C 0 0 0 0 0 | 9 11 8 1 -1 23 3 | 43 8 3 14 +1
APR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 51 9 0 8 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 44 7 0 5 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 46 10 0 7 0
APR-26 33800 C 0 0 0 0 0 | 5 7 5 1 0 24 46 | 40 5 46 96 +39
TOTAL CALL 163 | TOTAL CALL 1172 | TOTAL CALL 1335 3820 +742
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 20 20 20 20 1 | 21 29 21 1 0 38 31 | 29 10 32 46 +27
APR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
APR-26 16200 P 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 0 0 0 0 0
APR-26 16300 P 0 0 0 0 0 | 0 0 0 3 +2 40 0 | 0 0 0 0 0
APR-26 16400 P 0 0 0 0 0 | 0 0 0 4 +3 41 0 | 0 0 0 0 0
APR-26 16500 P 0 0 0 0 0 | 0 0 0 5 +4 41 0 | 0 0 0 0 0
APR-26 16600 P 0 0 0 0 0 | 0 0 0 6 +5 41 0 | 0 0 0 0 0
APR-26 16700 P 0 0 0 0 0 | 0 0 0 7 +6 42 0 | 0 0 0 0 0
APR-26 16800 P 0 0 0 0 0 | 0 0 0 8 +7 42 0 | 0 0 0 0 0
APR-26 16900 P 0 0 0 0 0 | 0 0 0 9 +8 42 0 | 0 0 0 0 0
APR-26 17000 P 35 35 27 27 18 | 31 31 30 10 +8 42 6 | 35 16 24 36 +24
APR-26 17100 P 0 0 0 0 0 | 0 0 0 11 +8 42 0 | 0 0 0 0 0
APR-26 17200 P 0 0 0 0 0 | 0 0 0 12 +8 42 0 | 0 0 0 0 0
APR-26 17300 P 0 0 0 0 0 | 0 0 0 13 +8 41 0 | 28 28 0 1 0
APR-26 17400 P 0 0 0 0 0 | 0 0 0 14 +8 41 0 | 0 0 0 0 0
APR-26 17500 P 0 0 0 0 0 | 0 0 0 15 +8 41 0 | 0 0 0 0 0
APR-26 17600 P 0 0 0 0 0 | 0 0 0 16 +8 41 0 | 0 0 0 0 0
APR-26 17700 P 0 0 0 0 0 | 0 0 0 17 +8 41 0 | 0 0 0 0 0
APR-26 17800 P 44 44 44 44 2 | 0 0 0 18 +8 40 0 | 44 27 2 3 +2
APR-26 17900 P 0 0 0 0 0 | 0 0 0 19 +8 40 0 | 25 25 0 1 0
APR-26 18000 P 0 0 0 0 0 | 58 58 58 20 +8 40 1 | 58 32 1 5 +1
APR-26 18100 P 0 0 0 0 0 | 0 0 0 21 +8 39 0 | 0 0 0 0 0
APR-26 18200 P 0 0 0 0 0 | 0 0 0 23 +9 39 0 | 0 0 0 0 0
APR-26 18300 P 0 0 0 0 0 | 0 0 0 24 +9 39 0 | 0 0 0 0 0
APR-26 18400 P 0 0 0 0 0 | 0 0 0 25 +9 39 0 | 0 0 0 0 0
APR-26 18500 P 0 0 0 0 0 | 0 0 0 27 +10 39 0 | 0 0 0 0 0
APR-26 18600 P 0 0 0 0 0 | 0 0 0 29 +11 38 0 | 41 41 0 2 0
APR-26 18700 P 0 0 0 0 0 | 70 70 66 30 +11 38 16 | 70 36 16 20 +14
APR-26 18800 P 59 62 57 57 6 | 64 72 55 32 +12 38 65 | 74 8 71 2222 +57
APR-26 20400 P 86 106 86 89 39 | 100 126 91 81 +28 34 89 | 126 42 128 150 +7
APR-26 20600 P 0 0 0 0 0 | 129 129 102 91 +32 34 16 | 129 57 16 30 +16
APR-26 20800 P 108 108 108 108 1 | 120 120 110 102 +35 33 7 | 120 50 8 17 0
APR-26 21000 P 117 117 114 114 2 | 119 130 119 113 +38 33 8 | 130 51 10 45 -13
APR-26 21200 P 0 0 0 0 0 | 127 157 121 126 +42 32 12 | 157 54 12 45 -11
APR-26 21400 P 125 125 125 125 2 | 141 178 139 141 +47 32 17 | 178 58 19 8 -16
APR-26 21600 P 136 179 136 146 4 | 152 206 152 155 +50 31 55 | 206 69 59 196 -17
APR-26 21800 P 148 180 148 180 5 | 165 218 165 170 +52 31 12 | 218 69 17 168 -14
APR-26 22000 P 161 180 161 176 14 | 173 231 172 186 +54 30 33 | 231 69 47 218 -5
APR-26 22200 P 0 0 0 0 0 | 192 264 192 204 +57 30 17 | 264 79 17 814 +7
APR-26 22400 P 0 0 0 0 0 | 220 269 220 226 +61 29 6 | 269 83 6 163 0
APR-26 22600 P 0 0 0 0 0 | 241 296 241 251 +69 29 11 | 296 85 11 98 +2
APR-26 22800 P 0 0 0 0 0 | 259 351 249 278 +79 28 39 | 351 94 39 120 +9
APR-26 23000 P 275 340 275 340 10 | 301 373 301 309 +90 28 7 | 373 101 17 114 +2
APR-26 23200 P 306 376 288 345 32 | 318 427 298 342 +102 27 71 | 427 124 103 131 +18
APR-26 23400 P 0 0 0 0 0 | 348 348 348 378 +110 27 2 | 348 127 2 58 0
APR-26 23600 P 373 373 373 373 1 | 386 511 386 419 +121 26 5 | 511 144 6 74 +1
APR-26 23800 P 480 480 405 405 4 | 419 536 409 463 +132 26 109 | 536 141 113 177 +41
APR-26 24000 P 388 502 385 502 17 | 458 615 458 511 +143 25 15 | 615 161 32 128 +1
APR-26 24200 P 530 530 530 530 1 | 540 660 540 564 +155 25 10 | 660 167 11 91 0
APR-26 24400 P 498 696 498 696 17 | 583 739 583 621 +167 24 495 | 739 199 512 552 +437
APR-26 24600 P 604 762 604 649 6 | 634 809 634 687 +183 24 36 | 809 201 42 74 +5
APR-26 24800 P 692 851 692 722 8 | 678 877 678 799 +238 25 239 | 877 230 247 239 -5
APR-26 25000 P 784 905 784 905 3 | 770 821 770 846 +220 23 3 | 905 247 6 75 0
APR-26 25200 P 827 980 827 980 9 | 901 1067 881 937 +230 23 7 | 1067 277 16 30 -1
APR-26 25400 P 825 1001 825 1001 7 | 971 1122 971 1036 +258 23 6 | 1122 305 13 51 -4
APR-26 25600 P 999 1031 999 1031 6 | 0 0 0 1136 +293 22 200 | 1031 332 206 238 -6
APR-26 25800 P 1058 1058 1058 1058 4 | 0 0 0 1251 +307 22 0 | 1058 371 4 51 0
APR-26 26000 P 0 0 0 0 0 | 1520 1520 1520 1373 +307 22 201 | 1520 415 201 235 -13
APR-26 26200 P 0 0 0 0 0 | 0 0 0 1502 +327 22 0 | 1154 526 0 87 0
APR-26 26400 P 0 0 0 0 0 | 0 0 0 1676 +380 23 0 | 1102 621 0 49 0
APR-26 26600 P 1623 1623 1623 1623 1 | 0 0 0 1821 +398 23 0 | 1623 530 1 27 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 1971 +387 23 0 | 1108 749 0 11 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 2126 +398 23 0 | 1476 713 0 463 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 2286 +409 23 0 | 1174 922 0 13 0
APR-26 27400 P 2241 2241 2241 2241 1 | 0 0 0 2450 +419 23 0 | 2241 1100 1 13 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 2619 +429 23 0 | 1690 1100 0 15 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 2791 +437 23 0 | 1083 1083 0 7 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2966 +445 23 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 3145 +452 23 0 | 1179 1163 0 8 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 3326 +458 23 0 | 1700 1700 0 1 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 3510 +464 23 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 3696 +470 23 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3884 +474 23 0 | 2777 2280 0 3 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 4074 +479 23 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 4265 +482 23 0 | 3134 3134 0 1 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 4458 +486 23 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 4652 +489 23 0 | 4190 4190 0 1 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 4846 +491 22 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 5042 +494 22 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 5238 +496 22 0 | 3686 3686 0 2 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 5435 +498 22 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 5633 +500 22 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 5831 +501 23 0 | 4230 4230 0 4 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 6029 +502 22 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 6228 +504 23 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 6426 +504 22 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 6626 +505 23 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 6825 +506 22 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 7024 +506 22 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 7224 +507 23 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 7423 +507 22 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 7623 +507 22 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 7823 +508 23 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 8023 +508 23 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 8223 +509 23 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 8422 +508 0 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 8622 +508 0 0 | 0 0 0 0 0
TOTAL PUT 221 | TOTAL PUT 1847 | TOTAL PUT 2068 7431 +566
| MONTH PUT/CALL RATIO 1.54
| MONTH TOTAL 3403 11251 +1308
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 20400 C - - - - - | 0 0 0 4819 - 30 0 | 0 0 0 0 -
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 4633 -480 30 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 4449 -475 30 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 4265 -472 29 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4084 -467 29 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 3904 -462 29 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 3726 -457 28 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 3550 -452 28 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 3376 -446 28 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3205 -439 27 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3036 -432 27 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 2870 -425 27 0 | 0 0 0 0 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 2707 -417 26 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 2546 -410 26 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2390 -400 26 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2236 -391 25 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2086 -382 25 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 1941 -371 25 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 1799 -361 24 0 | 0 0 0 0 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 1658 -353 24 0 | 0 0 0 0 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1527 -340 24 0 | 0 0 0 0 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1393 -313 23 0 | 0 0 0 0 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1270 -300 23 0 | 0 0 0 1 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 1161 -280 23 0 | 0 0 0 0 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1060 -262 23 0 | 0 0 0 0 0
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 964 -238 22 0 | 0 0 0 2 0
MAY-26 25600 C 0 0 0 0 0 | 0 0 0 875 -222 22 0 | 0 0 0 0 0
MAY-26 25800 C 800 800 800 800 1 | 758 782 742 792 -206 22 8 | 2080 742 9 10 +7
MAY-26 26000 C 0 0 0 0 0 | 752 755 752 715 -193 22 4 | 1270 752 4 7 +4
MAY-26 26200 C 0 0 0 0 0 | 0 0 0 647 -175 22 0 | 1068 900 0 2 0
MAY-26 26400 C 0 0 0 0 0 | 0 0 0 585 -158 22 0 | 774 746 0 5 0
MAY-26 26600 C 0 0 0 0 0 | 576 582 492 528 -146 22 28 | 762 492 28 38 +27
MAY-26 26800 C 0 0 0 0 0 | 484 484 442 475 -136 22 50 | 1178 442 50 124 +50
MAY-26 27000 C 0 0 0 0 0 | 448 480 400 426 -127 22 62 | 1305 400 62 51 +45
MAY-26 27200 C 0 0 0 0 0 | 356 369 356 384 -115 22 10 | 1016 356 10 13 +10
MAY-26 27400 C 360 360 360 360 5 | 355 369 331 345 -105 22 12 | 566 331 17 42 +5
MAY-26 27600 C 299 309 299 309 5 | 326 340 288 310 -94 22 26 | 610 288 31 27 +21
MAY-26 27800 C 314 317 314 317 2 | 284 284 260 280 -83 22 12 | 784 260 14 223 +1
MAY-26 28000 C 0 0 0 0 0 | 255 255 240 252 -73 23 14 | 718 240 14 15 +10
MAY-26 28200 C 250 250 250 250 1 | 223 226 210 224 -66 23 11 | 775 210 12 628 +10
MAY-26 28400 C 0 0 0 0 0 | 204 222 193 198 -61 23 207 | 652 193 207 467 +207
MAY-26 28600 C 0 0 0 0 0 | 192 192 167 174 -59 23 201 | 595 167 201 344 +200
MAY-26 28800 C 182 182 182 182 2 | 172 172 163 153 -56 22 11 | 545 163 13 58 0
MAY-26 29000 C 0 0 0 0 0 | 0 0 0 134 -54 22 0 | 577 218 0 235 0
MAY-26 29200 C 0 0 0 0 0 | 125 125 125 117 -53 22 7 | 519 125 7 54 +7
MAY-26 29400 C 142 142 142 142 1 | 123 123 123 102 -49 22 2 | 477 123 3 17 +1
MAY-26 29600 C 0 0 0 0 0 | 106 111 98 88 -45 22 17 | 430 98 17 28 +15
MAY-26 29800 C 0 0 0 0 0 | 89 89 89 77 -40 22 7 | 323 89 7 11 +3
MAY-26 30000 C 88 88 83 83 10 | 0 0 0 66 -37 22 0 | 290 83 10 16 -10
MAY-26 30200 C 79 80 75 80 11 | 0 0 0 55 -35 22 0 | 338 75 11 20 +1
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 48 -31 22 0 | 323 143 0 11 0
MAY-26 30600 C 0 0 0 0 0 | 63 63 63 41 -28 22 1 | 274 63 1 11 +1
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 35 -24 22 0 | 240 76 0 5 0
MAY-26 31000 C 55 55 55 55 8 | 0 0 0 30 -21 22 0 | 232 55 8 11 -7
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 26 -19 22 0 | 145 60 0 7 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 22 -17 22 0 | 102 60 0 7 0
MAY-26 31600 C 0 0 0 0 0 | 38 38 38 18 -16 22 1 | 90 38 1 6 +1
MAY-26 31800 C 0 0 0 0 0 | 37 37 37 16 -13 22 1 | 121 37 1 4 +1
MAY-26 32000 C 0 0 0 0 0 | 43 43 43 13 -12 22 1 | 155 41 1 9 +1
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 11 -11 22 0 | 102 36 0 10 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 9 -10 22 0 | 110 38 0 5 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 8 -8 22 0 | 77 41 0 15 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 7 -7 22 0 | 74 31 0 14 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 6 -6 22 0 | 105 37 0 6 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 5 -5 22 0 | 35 27 0 1 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 4 -5 22 0 | 31 29 0 2 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 3 -5 22 0 | 56 31 0 2 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 2 -5 21 0 | 111 27 0 33 0
TOTAL CALL 46 | TOTAL CALL 693 | TOTAL CALL 739 2597 +611
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 20400 P - - - - - | 165 165 165 132 - 31 2 | 165 165 2 2 -
MAY-26 20600 P 0 0 0 0 0 | 0 0 0 146 +43 30 0 | 110 99 0 3 0
MAY-26 20800 P 180 180 180 180 1 | 0 0 0 162 +47 30 0 | 180 109 1 2 +1
MAY-26 21000 P 205 205 205 205 1 | 230 230 230 180 +52 30 3 | 230 83 4 24 +4
MAY-26 21200 P 0 0 0 0 0 | 0 0 0 199 +57 29 3 | 133 94 3 11 +3
MAY-26 21400 P 0 0 0 0 0 | 0 0 0 218 +60 29 0 | 166 106 0 81 0
MAY-26 21600 P 0 0 0 0 0 | 0 0 0 237 +62 29 0 | 150 102 0 6 0
MAY-26 21800 P 0 0 0 0 0 | 273 273 273 257 +63 28 7 | 273 124 7 45 +7
MAY-26 22000 P 0 0 0 0 0 | 0 0 0 280 +66 28 0 | 179 127 0 153 0
MAY-26 22200 P 0 0 0 0 0 | 0 0 0 305 +71 27 0 | 177 122 0 22 0
MAY-26 22400 P 0 0 0 0 0 | 0 0 0 335 +82 27 0 | 205 143 0 12 0
MAY-26 22600 P 0 0 0 0 0 | 0 0 0 368 +92 26 0 | 212 160 0 9 0
MAY-26 22800 P 0 0 0 0 0 | 0 0 0 403 +101 26 0 | 280 280 0 1 0
MAY-26 23000 P 0 0 0 0 0 | 0 0 0 442 +110 26 0 | 260 183 0 43 0
MAY-26 23200 P 0 0 0 0 0 | 537 537 529 484 +118 25 20 | 537 267 20 26 +16
MAY-26 23400 P 0 0 0 0 0 | 595 595 590 529 +127 25 20 | 595 192 20 122 +20
MAY-26 23600 P 536 536 536 536 3 | 0 0 0 578 +137 25 0 | 536 258 3 70 +3
MAY-26 23800 P 0 0 0 0 0 | 608 610 608 630 +146 24 20 | 610 259 20 44 +20
MAY-26 24000 P 0 0 0 0 0 | 0 0 0 687 +157 24 0 | 495 285 0 28 0
MAY-26 24200 P 755 755 755 755 1 | 0 0 0 748 +168 24 3 | 755 323 4 46 0
MAY-26 24400 P 0 0 0 0 0 | 940 940 891 821 +187 23 13 | 940 335 13 62 +10
MAY-26 24600 P 0 0 0 0 0 | 0 0 0 898 +205 23 0 | 542 333 0 14 0
MAY-26 24800 P 0 0 0 0 0 | 954 1128 954 983 +226 23 55 | 1128 374 55 253 +41
MAY-26 25000 P 0 0 0 0 0 | 1137 1138 1133 1073 +243 23 20 | 1138 438 20 85 +20
MAY-26 25200 P 0 0 0 0 0 | 0 0 0 1171 +261 23 0 | 869 434 0 13 0
MAY-26 25400 P 0 0 0 0 0 | 0 0 0 1275 +279 22 0 | 886 634 0 11 0
MAY-26 25600 P 0 0 0 0 0 | 1550 1550 1550 1381 +290 22 2 | 1550 703 2 18 +2
MAY-26 25800 P 0 0 0 0 0 | 0 0 0 1497 +304 22 0 | 817 805 0 29 0
MAY-26 26000 P 0 0 0 0 0 | 0 0 0 1622 +323 22 0 | 1253 803 0 16 0
MAY-26 26200 P 0 0 0 0 0 | 0 0 0 1752 +340 22 0 | 968 788 0 2 0
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 1912 +378 23 0 | 0 0 0 0 0
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 2053 +391 23 0 | 1193 1084 0 10 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 2198 +381 22 0 | 900 900 0 1 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 2348 +391 22 0 | 1363 1249 0 10 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 2502 +400 22 0 | 1469 1355 0 14 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 2660 +410 22 0 | 1465 1465 0 7 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 2822 +418 22 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 2987 +426 22 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 3155 +433 22 0 | 0 0 0 1 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 3327 +441 22 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 3501 +447 22 0 | 1800 1800 0 1 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 3678 +454 22 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 3857 +459 22 0 | 2065 2065 0 1 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 4039 +465 22 0 | 2805 2805 0 1 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 4222 +469 22 0 | 2873 2780 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 4408 +475 22 0 | 2615 2615 0 1 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 4595 +479 22 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 4783 +482 22 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 4973 +486 22 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 5164 +489 22 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 5357 +493 22 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 5550 +496 22 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 5744 +498 22 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 5939 +501 22 0 | 4035 4035 0 1 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 6135 +503 22 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 6331 +505 22 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 6527 +506 22 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 6725 +509 22 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 6922 +510 22 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 7120 +511 22 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 7318 +512 22 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 7517 +514 22 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 7716 +515 22 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 7915 +516 22 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 8114 +517 22 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 8313 +517 22 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 8512 +517 22 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 8712 +518 22 0 | 0 0 0 0 0
TOTAL PUT 6 | TOTAL PUT 168 | TOTAL PUT 174 1301 +147
| MONTH PUT/CALL RATIO 0.23
| MONTH TOTAL 913 3898 +758
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 12991 -512 41 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12791 -512 40 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12591 -512 39 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12391 -512 38 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12191 -513 38 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11991 -513 37 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11792 -512 38 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11592 -512 37 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11392 -512 36 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11193 -511 37 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10993 -512 36 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10794 -511 36 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10594 -511 35 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10395 -511 35 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10196 -510 35 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9997 -510 35 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9798 -510 35 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9599 -509 34 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9401 -508 34 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9202 -508 34 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9004 -508 34 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8806 -507 33 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8608 -506 33 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8411 -505 33 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8214 -504 33 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8017 -503 32 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7820 -503 32 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7624 -502 32 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7429 -500 32 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7234 -498 31 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7039 -497 31 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6845 -496 31 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6749 -494 31 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6652 -494 31 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6556 -492 30 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6460 -491 30 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6364 -490 30 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6268 -489 30 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6172 -489 30 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6077 -487 30 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5982 -486 30 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5887 -485 30 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5792 -484 29 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5698 -482 29 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5604 -480 29 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5510 -479 29 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5416 -478 29 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5323 -476 29 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5230 -475 29 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5137 -473 28 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4953 -469 28 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4770 -466 28 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4589 -462 28 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4409 -458 27 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4231 -453 27 0 | 6300 5200 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4055 -448 27 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3881 -443 27 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3709 -438 26 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3539 -433 26 0 | 0 0 0 0 0
JUN-26 22000 C 3200 3200 3200 3200 5 | 0 0 0 3372 -426 26 0 | 5650 3200 5 0 -5
JUN-26 22200 C 0 0 0 0 0 | 3150 3150 3150 3207 -420 26 1 | 3150 3150 1 1 +1
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3046 -413 25 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2887 -406 25 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2731 -398 25 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2578 -391 25 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2429 -382 24 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2283 -374 24 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2141 -365 24 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2002 -356 24 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1868 -346 23 0 | 4080 1963 0 5 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1742 -332 23 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1620 -318 23 0 | 2600 2500 0 10 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1503 -274 23 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1373 -273 22 0 | 2313 2263 0 92 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1265 -263 22 0 | 1910 1589 0 20 0
JUN-26 25200 C 1214 1214 1214 1214 1 | 1162 1162 1162 1167 -248 22 5 | 2780 1162 6 183 +5
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1075 -242 22 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 980 980 980 989 -227 22 1 | 2230 980 1 12 0
JUN-26 25800 C 0 0 0 0 0 | 879 894 848 907 -213 22 18 | 1392 848 18 40 +2
JUN-26 26000 C 0 0 0 0 0 | 802 802 802 831 -200 22 3 | 2275 802 3 258 +3
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 765 -185 22 0 | 1420 990 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 703 -167 22 0 | 2304 1240 0 17 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 646 -154 22 0 | 1586 813 0 73 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 593 -141 22 0 | 1651 762 0 745 0
JUN-26 27000 C 0 0 0 0 0 | 546 546 514 543 -128 22 5 | 1716 514 5 956 +3
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 496 -119 22 0 | 1011 947 0 5 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 453 -110 22 0 | 1758 788 0 31 0
JUN-26 27600 C 0 0 0 0 0 | 415 419 390 414 -101 22 24 | 1040 390 24 2020 +5
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 377 -93 22 0 | 999 904 0 10 0
JUN-26 28000 C 0 0 0 0 0 | 310 315 310 343 -86 22 12 | 1136 310 12 183 +8
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 312 -81 22 0 | 916 905 0 5 0
JUN-26 28400 C 328 328 328 328 5 | 320 323 260 284 -74 22 10 | 1485 260 15 101 -5
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 259 -69 22 0 | 968 370 0 99 0
JUN-26 28800 C 0 0 0 0 0 | 237 237 233 239 -59 22 50 | 1100 233 50 72 +20
JUN-26 29000 C 240 240 194 220 4 | 207 210 207 219 -53 22 3 | 1209 194 7 145 +6
JUN-26 29200 C 0 0 0 0 0 | 196 198 196 200 -49 23 2 | 855 196 2 94 +2
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 177 -49 22 0 | 725 226 0 41 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 159 -49 22 0 | 748 200 0 11 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 143 -39 22 0 | 750 221 0 1619 0
JUN-26 30000 C 133 133 133 133 10 | 140 145 110 133 -26 23 51 | 710 110 61 291 +23
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 116 -32 22 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 115 115 115 104 -29 23 1 | 860 115 1 8 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 93 -26 23 0 | 420 140 0 37 0
JUN-26 30800 C 0 0 0 0 0 | 93 99 93 84 -23 23 2 | 195 93 2 4 +1
JUN-26 31000 C 0 0 0 0 0 | 90 93 85 77 -19 23 13 | 500 85 13 48 +6
JUN-26 31200 C 0 0 0 0 0 | 83 83 83 67 -19 23 2 | 636 83 2 4 +1
JUN-26 31400 C 0 0 0 0 0 | 73 73 73 60 -17 23 2 | 95 73 2 3 +2
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 54 -15 23 0 | 177 121 0 7 0
JUN-26 31800 C 0 0 0 0 0 | 69 69 61 48 -13 23 5 | 235 61 5 14 +3
JUN-26 32000 C 0 0 0 0 0 | 61 61 61 43 -12 23 3 | 305 61 3 20 +3
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 38 -11 23 0 | 220 137 0 7 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 34 -9 23 0 | 184 90 0 11 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 30 -9 23 0 | 159 84 0 7 0
JUN-26 32800 C 0 0 0 0 0 | 43 44 43 27 -7 23 4 | 165 43 4 31 +4
JUN-26 33000 C 0 0 0 0 0 | 48 48 48 24 -7 23 1 | 170 48 1 38 0
JUN-26 33200 C 0 0 0 0 0 | 38 38 38 21 -6 23 3 | 296 38 3 23 -3
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 19 -5 23 0 | 69 60 0 4 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 17 -4 23 0 | 281 68 0 265 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 15 -4 23 0 | 52 50 0 7 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 13 -4 23 0 | 398 48 0 141 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 10 -3 23 0 | 258 42 0 171 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 8 -2 23 0 | 320 35 0 45 0
JUN-26 35200 C 0 0 0 0 0 | 19 19 19 6 -2 23 1 | 314 19 1 117 +1
TOTAL CALL 25 | TOTAL CALL 222 | TOTAL CALL 247 8181 +86
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 41 0 | 270 11 0 129 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 38 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 37 0 | 320 19 0 8 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 94 19 0 9 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 104 19 0 69 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 36 20 0 21 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 24 24 0 3 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 4 +3 35 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5 +4 35 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6 +4 35 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 7 +4 35 0 | 70 30 0 30 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 8 +4 35 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 9 +4 34 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 11 +5 34 0 | 124 55 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 12 +5 34 0 | 62 54 0 3 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 14 +5 34 0 | 173 38 0 14 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 16 +6 33 0 | 62 44 0 4 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 18 +7 33 0 | 49 49 0 3 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 21 +8 33 0 | 154 44 0 3 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 24 +9 33 0 | 205 45 0 117 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 27 +10 32 0 | 147 58 0 13 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 30 +9 32 0 | 56 56 0 777 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 34 +11 32 0 | 89 48 0 5 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 39 +13 32 0 | 72 50 0 9 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 44 +14 31 0 | 134 50 0 15 0
JUN-26 18000 P 0 0 0 0 0 | 106 106 106 49 +16 31 1 | 143 52 1 46 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 55 +17 31 0 | 91 58 0 7 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 59 +19 31 0 | 113 84 0 6 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 62 +19 31 0 | 77 61 0 8 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 66 +21 30 0 | 106 76 0 7 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 70 +20 30 0 | 282 66 0 9 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 74 +23 30 0 | 116 73 0 2 0
JUN-26 18800 P 120 120 120 120 1 | 116 116 116 78 +24 30 1 | 121 69 2 5 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 82 +24 30 0 | 312 75 0 12 0
JUN-26 19000 P 120 120 120 120 1 | 0 0 0 87 +26 30 0 | 189 72 1 61 +1
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 92 +27 30 0 | 110 80 0 8 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 97 +28 30 0 | 346 93 0 10 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 102 +29 29 0 | 131 79 0 6 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 108 +31 29 0 | 146 106 0 5 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 114 +33 29 0 | 296 86 0 8 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 120 +34 29 0 | 126 89 0 5 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 126 +35 29 0 | 159 87 0 5 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 133 +37 29 0 | 324 302 0 8 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 140 +38 29 0 | 170 96 0 4 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 147 +37 28 0 | 275 95 0 60 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 163 +44 28 0 | 161 95 0 9 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 180 +47 28 0 | 386 109 0 116 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 199 +51 28 0 | 175 121 0 1 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 219 +55 27 0 | 245 119 0 3 0
JUN-26 21000 P 0 0 0 0 0 | 300 300 300 241 +60 27 1 | 481 131 1 601 +1
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 273 +73 27 0 | 292 173 0 1 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 300 +79 27 0 | 348 141 0 8 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 325 +74 27 0 | 3526 100 0 328 -2
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 351 +74 26 0 | 826 176 0 27 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 380 +77 26 0 | 930 180 0 37 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 411 +85 25 0 | 1350 202 0 470 0
JUN-26 22400 P 0 0 0 0 0 | 515 515 515 444 +90 25 10 | 2373 275 10 24 +10
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 482 +100 25 0 | 527 208 0 528 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 524 +110 24 0 | 524 235 0 31 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 570 +118 24 0 | 1684 50 0 22 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 619 +126 24 0 | 653 295 0 475 0
JUN-26 23400 P 676 676 676 676 1 | 0 0 0 672 +135 24 0 | 676 384 1 12 -1
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 728 +143 23 0 | 1516 320 0 11 -2
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 788 +152 23 0 | 723 368 0 48 0
JUN-26 24000 P 898 898 898 898 2 | 870 956 845 853 +163 23 61 | 1973 350 63 997 +16
JUN-26 24200 P 0 0 0 0 0 | 1029 1051 987 925 +177 23 16 | 1051 413 16 25 +16
JUN-26 24400 P 0 0 0 0 0 | 1071 1071 1071 1004 +194 22 3 | 1909 445 3 16 +2
JUN-26 24600 P 1020 1020 1020 1020 1 | 0 0 0 1087 +211 22 0 | 1100 462 1 38 -1
JUN-26 24800 P 1110 1110 1110 1110 1 | 0 0 0 1176 +228 22 0 | 1500 686 1 63 0
JUN-26 25000 P 1300 1300 1300 1300 2 | 1417 1417 1417 1271 +239 22 10 | 1897 490 12 102 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1372 +256 22 0 | 5050 600 0 1534 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1480 +272 22 0 | 986 946 0 22 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1594 +284 22 0 | 2000 619 0 119 -1
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1713 +299 22 0 | 1522 670 0 55 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1841 +316 22 0 | 5000 970 0 374 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1965 +326 21 0 | 1863 1017 0 28 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 2135 +376 22 0 | 1972 805 0 62 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2276 +387 22 0 | 2080 1050 0 20 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2421 +372 22 0 | 2053 1177 0 485 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2509 +321 21 0 | 2890 1058 0 28 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2722 +391 22 0 | 2715 1170 0 32 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2877 +400 22 0 | 1970 1548 0 22 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 3036 +408 22 0 | 2010 2010 0 1 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3199 +417 22 0 | 2249 1400 0 4 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3305 +366 21 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3531 +431 22 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3702 +439 22 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3874 +444 22 0 | 4541 3075 0 3 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 4049 +450 22 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4227 +456 22 0 | 2995 2995 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4406 +461 22 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4587 +466 22 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4769 +470 22 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4953 +474 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5139 +478 22 0 | 3556 3309 0 152 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5326 +481 22 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5514 +484 23 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5703 +487 23 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5894 +490 23 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 6085 +492 23 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6277 +494 23 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6470 +496 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6664 +498 23 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6858 +500 23 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7053 +501 23 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 7248 +502 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7444 +504 23 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7640 +504 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7837 +506 23 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 8034 +506 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8231 +507 23 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 8429 +508 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8627 +509 23 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8825 +509 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9023 +509 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9420 +510 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9818 +511 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10216 +511 23 0 | 11668 11668 0 1 0
TOTAL PUT 9 | TOTAL PUT 103 | TOTAL PUT 112 8471 +39
| MONTH PUT/CALL RATIO 0.45
| MONTH TOTAL 359 16652 +125
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 5333 -443 26 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5246 -441 26 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5073 -436 26 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4901 -431 26 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4732 -426 26 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4564 -421 25 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4399 -415 25 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4235 -410 25 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4074 -404 25 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3916 -398 25 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3760 -392 25 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3606 -386 24 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3455 -379 24 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3307 -372 24 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3161 -366 24 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3019 -359 24 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2879 -352 24 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2743 -344 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2609 -338 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2479 -330 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2352 -322 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2228 -315 23 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2108 -307 23 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1995 -296 23 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1886 -260 22 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1754 -277 22 0 | 0 0 0 0 0
SEP-26 25000 C 1656 1656 1622 1624 3 | 0 0 0 1666 -253 22 0 | 1656 1622 3 378 +3
SEP-26 25200 C 0 0 0 0 0 | 1688 1688 1669 1571 -243 22 3 | 1688 1669 3 103 +3
SEP-26 25400 C 1650 1650 1628 1628 2 | 0 0 0 1469 -260 22 0 | 1650 1628 2 2 +2
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1391 -239 22 0 | 1672 1646 0 3 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1298 -233 22 0 | 1930 1607 0 11 0
SEP-26 26000 C 0 0 0 0 0 | 1180 1180 1180 1222 -224 22 3 | 2675 1180 3 17 +1
SEP-26 26200 C 0 0 0 0 0 | 1237 1240 1220 1154 -211 22 3 | 2675 1220 3 4 -2
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1091 -194 22 0 | 2438 2435 0 400 0
SEP-26 26600 C 999 999 967 972 3 | 1095 1095 1030 1011 -197 22 4 | 2357 967 7 48 +7
SEP-26 26800 C 1065 1065 1050 1050 2 | 0 0 0 956 -180 22 0 | 2030 1050 2 3 +2
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 893 -178 22 0 | 1093 1073 0 403 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 843 -156 22 0 | 1100 1051 0 5 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 785 -162 22 0 | 2081 1075 0 257 0
SEP-26 27600 C 0 0 0 0 0 | 795 811 795 739 -147 22 3 | 1450 795 3 2 -2
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 692 -139 22 0 | 1870 1870 0 7 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 650 -131 22 0 | 1766 1066 0 7 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 602 -131 22 0 | 813 813 0 1 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 566 -122 22 0 | 1117 815 0 4 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 535 -112 22 0 | 1106 716 0 111 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 497 -108 22 0 | 1133 911 0 4 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 462 -106 22 0 | 1141 797 0 408 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 416 -115 22 0 | 875 780 0 3 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 385 -114 22 0 | 826 825 0 75 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 357 -110 22 0 | 1450 630 0 7 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 330 -119 21 0 | 1395 460 0 6 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 305 -115 21 0 | 1370 568 0 51 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 282 -110 21 0 | 741 741 0 1 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 260 -106 21 0 | 703 703 0 2 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 240 -102 21 0 | 615 412 0 1 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 221 -98 21 0 | 432 407 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 203 -95 21 0 | 0 0 0 135 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 187 -90 21 0 | 301 296 0 2 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 172 -87 21 0 | 465 356 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 157 -84 21 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 179 179 179 144 -80 21 1 | 438 179 1 1 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 132 -77 21 0 | 722 215 0 22 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 121 -73 21 0 | 220 217 0 6 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 111 -70 21 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 101 -67 21 0 | 326 326 0 2 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 92 -64 21 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 84 -61 21 0 | 653 173 0 45 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 77 -58 21 0 | 230 178 0 0 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 70 -56 21 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 64 -53 21 0 | 232 232 0 1 0
SEP-26 33800 C 107 107 107 107 2 | 102 102 102 58 -50 21 1 | 250 102 3 399 -3
TOTAL CALL 12 | TOTAL CALL 18 | TOTAL CALL 30 2938 +11
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 292 +65 26 0 | 325 192 0 16 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 305 +74 26 0 | 337 198 0 25 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 332 +79 26 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 360 +84 26 0 | 365 243 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 391 +89 26 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 423 +94 25 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 458 +100 25 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 500 +111 25 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 539 +117 25 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 579 +107 25 0 | 0 0 0 75 0
SEP-26 21800 P 0 0 0 0 0 | 660 660 660 615 +110 24 2 | 660 407 2 20 +2
SEP-26 22000 P 0 0 0 0 0 | 700 700 700 656 +106 24 1 | 906 442 1 10 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 705 +118 24 0 | 840 465 0 5 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 748 +121 24 0 | 3400 55 0 4 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 801 +134 24 0 | 545 495 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 858 +147 23 0 | 633 594 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 916 +154 23 0 | 750 628 0 5 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 979 +163 23 0 | 656 615 0 2 0
SEP-26 23400 P 960 960 960 960 6 | 0 0 0 1039 +162 23 0 | 960 580 6 7 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 1113 +176 23 0 | 751 751 0 1 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1187 +195 23 0 | 920 745 0 260 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1267 +200 22 0 | 1277 980 0 2 0
SEP-26 24200 P 1290 1290 1290 1290 1 | 0 0 0 1352 +218 22 0 | 1550 929 1 2 -1
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1438 +232 22 0 | 1409 1044 0 15 0
SEP-26 24600 P 1460 1460 1460 1460 1 | 0 0 0 1525 +238 22 0 | 1460 1099 1 15 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1622 +252 22 0 | 1728 909 0 4 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1719 +250 22 0 | 1900 1120 0 355 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1821 +261 22 0 | 1339 1106 0 16 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1929 +274 22 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 2041 +279 22 0 | 1611 1611 0 76 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 2161 +296 22 0 | 1917 1307 0 14 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2283 +308 22 0 | 2072 1375 0 35 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2408 +307 22 0 | 1838 1674 0 15 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2555 +334 22 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2688 +342 22 0 | 2047 1936 0 39 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2824 +353 22 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2963 +362 22 0 | 0 0 0 400 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 3105 +332 22 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 3250 +338 22 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3399 +344 22 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3549 +348 22 0 | 2500 2500 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3703 +354 22 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3859 +359 22 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 4017 +363 22 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 4178 +368 22 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4342 +374 22 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4507 +378 22 0 | 3410 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4675 +383 22 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4844 +387 22 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 5016 +392 22 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 5189 +396 21 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5364 +400 21 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5541 +405 21 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5719 +409 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5899 +413 21 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 6080 +417 21 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6262 +420 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6446 +425 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6631 +428 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6816 +431 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 7003 +435 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 7191 +438 21 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7380 +442 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7570 +445 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7760 +448 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7951 +451 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 8143 +454 21 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8336 +457 21 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8529 +459 21 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8723 +462 21 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8917 +465 21 0 | 0 0 0 0 0
TOTAL PUT 8 | TOTAL PUT 3 | TOTAL PUT 11 1530 +1
| MONTH PUT/CALL RATIO 0.36
| MONTH TOTAL 41 4468 +12
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 15043 -536 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 14943 -536 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 14844 -535 31 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 14744 -535 31 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 14644 -535 30 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 14544 -535 30 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14444 -535 30 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14344 -535 29 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14244 -535 29 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14144 -536 29 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14044 -536 28 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 13944 -536 28 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 13845 -535 29 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 13745 -535 29 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 13645 -536 29 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 13545 -536 29 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13445 -536 28 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13246 -536 29 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13047 -535 29 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12847 -536 28 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12648 -536 28 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12449 -536 28 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12250 -536 28 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12051 -537 28 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11853 -536 28 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11655 -536 28 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11456 -537 28 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11259 -536 28 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11061 -536 28 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10864 -536 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10667 -536 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10470 -536 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10274 -536 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10079 -535 27 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9883 -536 27 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9689 -535 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9495 -534 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9301 -534 27 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9108 -534 26 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8916 -533 26 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8725 -532 26 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8534 -532 26 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8344 -531 26 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8156 -529 26 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7968 -528 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7781 -526 26 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7595 -525 26 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7410 -524 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7227 -521 26 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7045 -519 25 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6864 -517 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6685 -514 25 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6507 -511 25 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6330 -509 25 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6155 -506 25 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5982 -502 25 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5811 -498 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5641 -495 25 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5473 -491 25 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5307 -486 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5143 -482 24 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 4982 -476 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4822 -471 24 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4664 -466 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4509 -460 24 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4356 -454 24 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4206 -447 24 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4058 -440 24 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3912 -434 24 0 | 5690 5120 0 14 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3769 -426 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3629 -418 23 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3491 -411 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3356 -403 23 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3224 -394 23 0 | 5666 4189 0 105 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3094 -386 23 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2967 -378 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2844 -368 23 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2723 -359 23 0 | 0 0 0 365 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2605 -349 23 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2490 -340 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2380 -328 22 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2273 -255 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2141 -276 22 0 | 0 0 0 0 0
DEC-26 25000 C 2013 2013 1993 1993 2 | 2172 2172 2033 2060 -249 22 4 | 2172 1993 6 4 +4
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1946 -260 22 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1857 -272 22 0 | 2244 2244 0 3 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1780 -258 22 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1687 -255 22 0 | 2199 2043 0 15 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1608 -241 22 0 | 2515 2000 0 170 0
DEC-26 26200 C 0 0 0 0 0 | 1551 1551 1551 1534 -226 22 5 | 2200 1551 5 56 +5
DEC-26 26400 C 0 0 0 0 0 | 1473 1473 1473 1450 -226 22 5 | 2678 1473 5 8 +5
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1389 -205 22 0 | 1975 1735 0 108 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1308 -215 22 0 | 2210 2206 0 7 0
DEC-26 27000 C 1252 1252 1252 1252 2 | 1330 1330 1293 1244 -205 22 6 | 2155 1252 8 277 +2
DEC-26 27200 C 0 0 0 0 0 | 1160 1160 1160 1186 -195 22 1 | 1160 1160 1 1 +1
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1125 -186 22 0 | 2294 1767 0 32 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1068 -180 22 0 | 1944 1944 0 4 0
DEC-26 27800 C 0 0 0 0 0 | 1010 1010 1010 1016 -170 22 1 | 2422 1010 1 25 +1
DEC-26 28000 C 0 0 0 0 0 | 1008 1008 943 959 -164 22 159 | 2285 943 159 557 +156
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 924 -142 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 860 -158 22 0 | 0 0 0 0 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 822 -137 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 785 -133 22 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 744 -134 22 0 | 1410 869 0 160 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 691 -139 22 0 | 1167 859 0 1 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 652 -123 22 0 | 1093 1089 0 80 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 615 -108 22 0 | 1680 1040 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 579 -104 22 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 545 -99 22 0 | 1333 718 0 269 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 513 -94 21 0 | 827 820 0 20 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 483 -89 21 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 454 -84 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 427 -80 21 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 401 -76 21 0 | 912 541 0 3 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 376 -72 21 0 | 719 607 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 353 -68 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 331 -64 21 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 310 -61 21 0 | 431 431 0 2 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 290 -58 21 0 | 756 419 0 13 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 272 -54 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 254 -51 21 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 238 -48 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 222 -46 21 0 | 0 0 0 0 0
DEC-26 33000 C 269 269 269 269 1 | 0 0 0 208 -42 21 0 | 269 269 1 1 +1
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 194 -40 21 0 | 740 577 0 11 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 181 -38 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 169 -35 21 0 | 410 282 0 9 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 157 -34 21 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 147 -31 21 0 | 498 220 0 2 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 127 -27 21 0 | 705 300 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 110 -24 21 0 | 310 203 0 9 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 98 -18 21 0 | 385 366 0 30 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 82 -18 21 0 | 450 164 0 121 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 70 -16 21 0 | 149 149 0 1 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 60 -14 21 0 | 239 214 0 31 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 52 -12 21 0 | 0 0 0 0 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 44 -10 21 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 38 -9 21 0 | 0 0 0 0 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 32 -8 21 0 | 108 98 0 2 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 27 -7 21 0 | 0 0 0 0 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 23 -6 21 0 | 151 151 0 2 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 20 -4 21 0 | 0 0 0 0 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 17 -4 21 0 | 65 65 0 1 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 14 -3 21 0 | 135 75 0 41 0
TOTAL CALL 5 | TOTAL CALL 181 | TOTAL CALL 186 2587 +175
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 31 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 30 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 29 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 28 0 | 25 25 0 1 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 27 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 1 -1 27 0 | 100 23 0 31 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2 -1 28 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 5 -1 28 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 7 -1 28 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 8 -2 28 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 10 -1 28 0 | 55 55 0 1 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 12 -1 28 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 13 -2 28 0 | 70 68 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 16 -1 28 0 | 78 67 0 7 0
DEC-26 14000 P 0 0 0 0 0 | 101 101 101 18 -2 28 1 | 780 101 1 1 +1
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 21 -1 27 0 | 820 82 0 1 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 24 -1 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 27 -1 27 0 | 900 95 0 20 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 31 -1 27 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 36 0 27 0 | 1000 70 0 34 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 40 -1 27 0 | 103 99 0 3 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 46 0 27 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 52 +1 27 0 | 112 112 0 7 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 58 +1 27 0 | 129 117 0 9 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 65 +1 26 0 | 127 121 0 15 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 73 +2 26 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 82 +3 26 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 91 +3 26 0 | 148 133 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 104 +7 26 0 | 156 144 0 82 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 113 +6 26 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 125 +7 26 0 | 164 160 0 20 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 138 +9 26 0 | 184 184 0 7 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 152 +10 26 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 167 +11 26 0 | 0 0 0 0 0
DEC-26 18000 P 257 257 257 257 1 | 0 0 0 184 +14 26 0 | 257 180 1 328 +1
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 202 +16 25 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 221 +18 25 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 242 +21 25 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 264 +24 25 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 287 +26 25 0 | 315 230 0 10 0
DEC-26 19200 P 299 366 299 366 4 | 366 366 366 312 +29 25 1 | 366 247 5 5 +5
DEC-26 19400 P 0 0 0 0 0 | 430 430 430 339 +33 25 1 | 430 430 1 1 +1
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 368 +37 25 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 398 +40 25 0 | 2389 2389 0 2 0
DEC-26 20000 P 453 453 453 453 1 | 560 560 560 430 +44 25 1 | 2232 324 2 82 +1
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 464 +49 24 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 500 +53 24 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 539 +59 24 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 579 +64 24 0 | 2969 2969 0 2 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 621 +69 24 0 | 430 430 0 1 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 666 +75 24 0 | 495 495 0 1 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 713 +68 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 850 850 790 784 +109 24 4 | 850 535 4 122 +4
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 833 +111 24 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 880 910 880 882 +122 24 2 | 910 606 2 14 +2
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 930 +123 23 0 | 918 755 0 202 0
DEC-26 22400 P 0 0 0 0 0 | 1020 1020 1020 997 +144 23 1 | 1020 1020 1 1 +1
DEC-26 22600 P 0 0 0 0 0 | 1060 1060 1060 1051 +141 23 2 | 1060 590 2 27 0
DEC-26 22800 P 0 0 0 0 0 | 1164 1164 1164 1117 +157 23 4 | 1429 1164 4 4 0
DEC-26 23000 P 0 0 0 0 0 | 1220 1220 1220 1177 +163 23 1 | 1220 839 1 201 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1250 +177 23 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1315 +180 23 0 | 1000 926 0 2 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1382 +179 22 0 | 1310 945 0 5 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1469 +196 22 0 | 1060 780 0 25 0
DEC-26 24000 P 1510 1510 1510 1510 1 | 0 0 0 1541 +192 22 0 | 1510 940 1 452 -1
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1636 +215 22 0 | 1090 1090 0 1 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1724 +222 22 0 | 1610 1288 0 7 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1817 +229 22 0 | 1364 1050 0 9 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1917 +249 22 0 | 2689 1185 0 179 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 2017 +252 22 150 | 1775 1287 150 231 +150
DEC-26 25200 P 2080 2080 2080 2080 2 | 0 0 0 2121 +262 22 0 | 2080 1445 2 9 -2
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 2221 +268 22 0 | 1699 1547 0 13 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2329 +269 22 0 | 2100 1603 0 93 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2451 +285 22 0 | 2142 1691 0 56 0
DEC-26 26000 P 0 0 0 0 0 | 2430 2473 2430 2569 +299 22 2 | 2473 1678 2 97 -2
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2698 +297 22 0 | 2102 1891 0 51 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2830 +312 22 0 | 2281 2006 0 9 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2958 +319 22 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3088 +335 22 0 | 2801 2098 0 8 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 3221 +342 22 0 | 2250 1832 0 2 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3357 +349 22 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3496 +357 22 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3637 +364 22 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3780 +371 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 3848 3856 3848 3926 +378 22 2 | 3856 2468 2 100 -2
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 4074 +384 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4225 +391 22 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 4377 +397 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4532 +403 22 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4689 +409 22 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4848 +415 22 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 5009 +421 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5172 +427 22 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 5336 +431 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5502 +436 22 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5670 +441 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5840 +446 21 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 6011 +451 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6184 +455 21 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 6358 +459 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6533 +463 21 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6710 +467 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6888 +471 21 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 7067 +474 21 0 | 6000 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7247 +477 21 0 | 5738 5522 0 2 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 7429 +481 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7611 +484 21 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7795 +487 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7979 +489 21 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 8165 +493 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8351 +495 21 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8538 +497 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8726 +500 21 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8914 +501 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9104 +504 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9484 +508 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9867 +511 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10252 +514 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10639 +517 21 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 11027 +519 21 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 11417 +521 21 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11809 +523 21 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 12201 +525 21 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 12595 +526 21 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12989 +527 21 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 13384 +528 21 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13780 +529 21 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 14177 +531 21 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 14574 +531 21 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14971 +532 21 0 | 0 0 0 0 0
TOTAL PUT 9 | TOTAL PUT 172 | TOTAL PUT 181 3084 +159
| MONTH PUT/CALL RATIO 0.97
| MONTH TOTAL 367 5671 +334
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 20400 C - - - - - | 0 0 0 5439 - 24 0 | 0 0 0 0 -
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5282 -406 24 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5127 -401 24 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 4974 -397 24 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 4823 -392 24 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4674 -388 24 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4527 -383 24 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4383 -378 23 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4240 -374 23 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4100 -369 23 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 3963 -363 23 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 3827 -359 23 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3694 -354 23 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3564 -349 23 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3436 -344 23 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3310 -340 23 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3187 -335 23 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3067 -329 22 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 2949 -324 22 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2800 -353 22 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2690 -345 22 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2584 -291 22 0 | 2900 2900 0 1 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2483 -282 22 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2381 -279 22 0 | 0 0 0 0 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2281 -273 22 0 | 0 0 0 0 0
MAR-27 25400 C 0 0 0 0 0 | 2100 2100 2100 2189 -265 22 1 | 2100 2100 1 1 +1
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 2095 -255 21 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 2015 -260 22 0 | 0 0 0 0 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1917 -256 21 0 | 0 0 0 0 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1837 -256 21 0 | 2120 2120 0 1 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1758 -241 21 0 | 2005 2005 0 1 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1693 -234 21 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1611 -234 21 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1550 -221 21 0 | 0 0 0 0 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1480 -214 21 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1418 -197 21 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1344 -204 21 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1298 -191 21 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1245 -181 21 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 1192 -182 21 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 1132 -183 21 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 1078 -176 21 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 1034 -167 21 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 986 -168 21 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 939 -166 21 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 894 -139 21 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 850 -134 21 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 809 -128 21 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 769 -124 21 0 | 0 0 0 0 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 753 -97 21 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 694 -114 21 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 659 -110 21 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 626 -105 21 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 612 -82 21 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 563 -96 21 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 534 -92 21 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 506 -88 21 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 479 -85 21 0 | 0 0 0 0 0
MAR-27 32000 C 558 558 526 526 10 | 0 0 0 454 -81 21 0 | 558 526 10 10 +10
TOTAL CALL 10 | TOTAL CALL 1 | TOTAL CALL 11 14 +11
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 20400 P - - - - - | 0 0 0 659 - 24 0 | 0 0 0 0 -
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 702 +118 24 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 747 +123 24 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 794 +127 24 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 843 +132 24 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 894 +136 24 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 950 +144 24 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 995 +138 23 0 | 0 0 0 0 0
MAR-27 22000 P 968 975 968 975 2 | 0 0 0 1052 +142 23 0 | 975 968 2 2 +2
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 1115 +139 23 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 1172 +130 23 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 1230 +148 23 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 1299 +160 23 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 1364 +145 23 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1442 +163 23 0 | 0 0 0 0 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1517 +173 22 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1592 +176 22 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1671 +185 22 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1754 +193 22 0 | 0 0 0 0 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1843 +207 22 0 | 0 0 0 0 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1934 +208 22 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 2031 +228 22 0 | 0 0 0 0 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 2128 +238 22 0 | 0 0 0 0 0
MAR-27 25000 P 2026 2037 2026 2037 2 | 0 0 0 2226 +245 22 0 | 2037 2026 2 2 +2
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 2331 +256 22 0 | 2045 2045 0 1 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 2439 +251 22 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2555 +257 22 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2668 +280 22 0 | 0 0 0 0 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2783 +276 22 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2904 +283 22 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 3008 +273 22 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 3132 +279 22 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 3259 +305 22 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 3388 +312 22 0 | 0 0 0 0 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 3520 +319 22 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 3654 +325 21 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3791 +332 21 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3929 +338 21 0 | 0 0 0 0 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 4070 +345 21 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 4213 +351 21 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 4358 +357 21 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 4505 +362 21 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 4654 +368 21 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4806 +374 21 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4959 +380 21 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 5114 +385 21 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 5270 +390 21 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 5429 +396 21 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 5589 +400 21 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5751 +405 21 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5914 +410 21 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 6079 +414 21 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 6246 +419 21 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 6414 +424 21 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 6583 +428 21 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6754 +432 21 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6926 +436 21 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 7099 +439 21 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 7274 +443 21 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 0 | TOTAL PUT 4 5 +4
| MONTH PUT/CALL RATIO 0.36
| MONTH TOTAL 15 19 +15
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 9884 -505 25 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9695 -503 25 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9507 -502 25 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9320 -500 25 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9134 -498 25 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8948 -497 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8764 -495 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8582 -492 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8400 -490 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8220 -487 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8041 -485 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7863 -482 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7687 -479 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7512 -477 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7339 -473 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7167 -471 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6997 -467 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6828 -464 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6662 -460 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6497 -456 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6334 -453 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6173 -448 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6013 -445 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5856 -440 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5700 -436 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5396 -427 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5099 -418 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4811 -408 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4533 -397 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4263 -386 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4003 -374 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3752 -363 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3543 -318 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3306 -322 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3081 -309 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2866 -298 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2666 -284 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2476 -270 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2301 -252 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2133 -240 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1978 -228 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1833 -215 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1698 -203 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1520 -243 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1395 -219 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1278 -212 21 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1169 -204 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1067 -197 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 972 -190 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 884 -183 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 803 -176 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 728 -168 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 658 -162 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 594 -155 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 536 -148 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 482 -141 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 432 -135 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 387 -129 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 346 -123 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 309 -116 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 275 -110 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 245 -103 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 217 -98 20 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 0 100 +15 25 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 111 +17 25 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 123 +18 25 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 136 +20 25 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 150 +22 25 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 164 +23 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 180 +25 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 198 +28 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 216 +30 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 236 +33 24 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 257 +35 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 279 +38 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 303 +41 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 328 +43 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 355 +47 24 0 | 315 315 0 1 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 383 +49 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 413 +53 24 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 444 +56 24 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 478 +60 24 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 513 +64 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 550 +67 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 589 +72 24 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 629 +75 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 672 +80 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 716 +84 23 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 812 +93 23 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 915 +102 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1027 +112 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1149 +123 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1279 +134 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1419 +146 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1568 +157 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1720 +163 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1884 +186 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2060 +200 22 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2248 +214 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2447 +229 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2658 +243 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2880 +256 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3114 +270 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3359 +283 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3614 +295 22 0 | 4089 2921 0 4 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3879 +307 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4136 +302 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4411 +301 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4694 +308 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4985 +316 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5283 +323 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5588 +330 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5900 +337 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6219 +344 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6544 +352 21 0 | 5250 5250 0 2 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6874 +358 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7210 +365 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7552 +372 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7898 +379 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8248 +385 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8603 +391 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8962 +397 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9325 +404 20 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9691 +410 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10061 +417 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10433 +422 20 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 13380 -515 25 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13184 -514 25 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12988 -514 25 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12792 -513 25 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12597 -513 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12403 -511 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12209 -511 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12016 -510 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11823 -509 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11631 -508 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11440 -507 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11249 -506 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11060 -504 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10871 -503 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10683 -502 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10496 -500 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10311 -498 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10126 -496 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9942 -494 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9759 -493 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9578 -490 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9398 -488 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9219 -485 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9041 -483 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8865 -480 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8690 -478 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8516 -476 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8344 -473 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8174 -469 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8005 -466 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7837 -464 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7672 -460 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7507 -457 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7345 -453 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7184 -450 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7026 -446 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6868 -443 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6713 -438 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6560 -434 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6408 -430 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6259 -426 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6111 -422 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5965 -418 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5680 -408 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5402 -399 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5133 -390 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4872 -380 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4619 -370 23 0 | 0 0 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4375 -360 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4139 -349 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3949 -302 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3725 -311 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3511 -300 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3308 -289 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3113 -278 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2930 -266 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2757 -254 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2594 -241 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2439 -229 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2292 -219 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2154 -209 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2064 -157 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 1938 1938 1938 1938 -125 22 1 | 1938 1938 1 1 +1
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1835 -98 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1730 -79 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1630 -62 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1536 -45 23 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1448 -29 23 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1364 -14 23 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1285 0 23 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1211 +14 23 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1140 +26 23 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1074 +38 23 0 | 0 0 0 10 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1012 +49 23 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 953 +59 23 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 898 +68 23 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 846 +76 23 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 797 +84 23 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 751 +91 23 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 708 +97 23 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 667 +102 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 21 +1
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 24 +4 25 0 | 101 101 0 1 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 28 +5 25 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 32 +5 25 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 36 +6 25 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 41 +6 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 47 +8 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 53 +8 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 60 +9 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 67 +10 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 75 +11 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 84 +12 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 93 +13 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 104 +15 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 115 +16 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 127 +17 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 140 +19 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 155 +21 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 170 +23 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 186 +25 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 203 +26 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 222 +29 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 242 +31 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 263 +34 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 285 +36 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 309 +39 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 334 +41 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 360 +43 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 388 +46 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 418 +50 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 449 +53 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 481 +55 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 516 +59 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 551 +62 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 589 +66 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 628 +69 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 670 +73 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 712 +76 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 757 +81 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 804 +85 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 852 +89 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 903 +93 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 955 +97 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1009 +101 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1124 +111 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1246 +120 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1377 +129 23 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1516 +139 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1663 +149 23 0 | 0 0 0 10 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1819 +159 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1983 +170 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2146 +170 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2324 +188 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2511 +200 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2707 +211 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2914 +223 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3136 +240 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3361 +250 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3596 +260 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3842 +271 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4097 +282 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4362 +294 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4708 +379 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4990 +402 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5279 +421 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5574 +440 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5874 +457 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 6180 +474 23 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6492 +490 23 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6808 +505 23 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7129 +519 23 0 | 5680 5680 0 2 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7455 +533 23 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7784 +545 23 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 8118 +557 23 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8456 +568 23 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8797 +578 23 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 9142 +587 23 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 9490 +595 23 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9841 +603 23 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 10195 +610 23 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10552 +616 23 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10911 +621 23 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 27 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 48 +1
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 6474 -438 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6190 -432 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 5913 -425 24 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 5641 -418 24 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5375 -411 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5115 -404 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 4861 -397 23 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 4614 -388 23 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4373 -380 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4138 -372 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 3910 -363 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 3688 -354 22 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3473 -345 22 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3277 -324 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3088 -302 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 2906 -292 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2731 -282 21 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2562 -272 21 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2401 -262 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2246 -252 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2097 -243 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 1956 -232 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1821 -222 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1692 -213 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1569 -204 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1453 -194 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1343 -184 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1238 -175 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1140 -166 19 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1047 -157 19 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 959 -148 19 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 877 -140 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 800 -131 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 728 -123 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 661 -115 19 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 598 -108 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 1511 +81 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1627 +87 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1750 +94 24 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1878 +101 24 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 2012 +108 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 2152 +115 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2298 +122 23 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2451 +131 23 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2610 +139 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2775 +147 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2947 +156 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 3125 +165 22 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 3310 +174 22 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3514 +195 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3725 +217 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3943 +227 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 4168 +237 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 4399 +247 21 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4638 +257 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4883 +267 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 5134 +276 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 5393 +287 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5658 +297 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5929 +306 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 6206 +315 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 6490 +325 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6780 +335 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 7075 +344 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 7377 +353 19 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7684 +362 19 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7996 +371 19 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 8314 +379 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8637 +388 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8965 +396 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 9298 +404 19 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 9635 +411 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 13212 -507 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13032 -505 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12852 -505 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12672 -504 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12494 -503 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12316 -503 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12140 -501 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11964 -500 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11789 -499 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11615 -498 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11442 -497 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11270 -495 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11099 -494 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10929 -492 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10760 -491 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10592 -489 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10425 -487 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10258 -487 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10093 -485 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9929 -483 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9766 -481 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9604 -480 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9443 -478 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9283 -476 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9125 -473 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8967 -472 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8810 -470 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8655 -468 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8501 -465 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8348 -463 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8196 -461 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8045 -459 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7895 -457 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7747 -454 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7600 -451 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7454 -449 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7309 -446 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7165 -444 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7023 -441 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6882 -438 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6742 -436 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6467 -429 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6196 -424 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5931 -417 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5671 -411 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5416 -404 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5167 -397 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4924 -390 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4686 -383 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4454 -375 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4228 -367 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4008 -359 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3794 -350 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3599 -328 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3410 -306 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3227 -297 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3050 -289 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2880 -280 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2716 -270 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2557 -262 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2405 -253 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2259 -243 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2119 -234 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1984 -226 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1855 -217 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1732 -208 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1614 -199 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1502 -190 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1396 -181 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1294 -173 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1198 -164 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1107 -156 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1020 -148 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 939 -140 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 862 -132 19 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 790 -125 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 0 287 +12 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 307 +14 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 327 +14 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 347 +15 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 369 +16 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 391 +16 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 415 +18 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 439 +19 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 464 +20 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 490 +21 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 517 +22 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 545 +24 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 574 +25 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 604 +27 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 635 +28 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 667 +30 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 700 +32 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 733 +32 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 768 +34 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 804 +36 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 841 +38 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 879 +39 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 918 +41 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 958 +43 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1000 +46 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1042 +47 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1085 +49 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1130 +51 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1176 +54 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1223 +56 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1271 +58 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1320 +60 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1370 +62 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1422 +65 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1475 +68 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1529 +70 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1584 +73 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1640 +75 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1698 +78 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1757 +81 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1817 +83 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1942 +90 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2071 +95 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2206 +102 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2346 +108 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2491 +115 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2642 +122 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2799 +129 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2961 +136 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3129 +144 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3303 +152 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3483 +160 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3669 +169 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3874 +191 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4085 +213 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4302 +222 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4525 +230 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4755 +239 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4991 +249 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5232 +257 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5480 +266 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5734 +276 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5994 +285 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6259 +293 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6530 +302 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6807 +311 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 7089 +320 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7377 +329 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7671 +338 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7969 +346 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 8273 +355 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 8582 +363 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8895 +371 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 9214 +379 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 9537 +387 19 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9865 +394 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 12352 -477 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12185 -475 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12019 -474 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11854 -472 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11691 -470 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11528 -468 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11366 -466 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11204 -465 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11044 -463 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10885 -460 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10727 -458 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10570 -456 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10413 -454 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10258 -451 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10103 -450 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9950 -447 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9798 -444 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9646 -443 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9496 -440 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9346 -438 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9198 -435 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9050 -433 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8904 -430 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8758 -428 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8614 -425 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8471 -422 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8328 -420 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8187 -416 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8047 -413 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7907 -411 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7769 -408 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7632 -405 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7496 -402 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7361 -399 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7227 -396 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6962 -391 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6702 -384 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6447 -377 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6195 -371 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5948 -364 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5706 -357 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5469 -350 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5236 -343 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5008 -335 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4784 -328 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4566 -320 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4352 -313 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4158 -291 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3970 -282 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3787 -274 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3609 -267 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3436 -259 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3268 -251 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3106 -243 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2948 -236 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2796 -227 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2648 -220 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2505 -213 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2368 -204 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2235 -197 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2107 -189 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 1984 -182 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 1866 -174 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1752 -167 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1643 -160 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1538 -153 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1438 -146 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1342 -139 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1251 -132 19 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1164 -125 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 0 701 +40 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 734 +42 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 768 +43 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 803 +45 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 840 +47 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 877 +49 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 915 +51 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 953 +52 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 993 +54 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1034 +57 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1076 +59 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1119 +61 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1162 +63 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1207 +66 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1252 +67 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1299 +70 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1347 +73 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1395 +74 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1445 +77 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1495 +79 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1547 +82 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1599 +84 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1653 +87 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1707 +89 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1763 +92 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1820 +95 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1877 +97 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1936 +101 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1996 +104 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2056 +106 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2118 +109 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2181 +112 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2245 +115 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2310 +118 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2376 +121 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2511 +126 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2651 +133 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2796 +140 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2944 +146 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3097 +153 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3255 +160 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3418 +167 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3585 +174 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3757 +182 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3933 +189 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4115 +197 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4301 +204 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4507 +226 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4719 +235 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4936 +243 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5158 +250 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5385 +258 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5617 +266 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5855 +274 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6097 +281 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6345 +290 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6597 +297 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6854 +304 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7117 +313 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7384 +320 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7656 +328 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7933 +335 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 8215 +343 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 8501 +350 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8792 +357 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 9087 +364 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 9387 +371 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 9691 +378 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 10000 +385 19 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 10313 +392 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 8719 -413 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8583 -410 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8448 -408 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8313 -406 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8180 -403 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8048 -399 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 7916 -397 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7785 -395 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7656 -391 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7399 -386 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7146 -380 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 6897 -374 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6652 -368 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6410 -363 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6173 -356 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 5939 -350 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5710 -343 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5484 -337 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5263 -330 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5045 -323 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4832 -316 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4640 -292 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4452 -286 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4269 -279 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4091 -271 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3916 -265 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3747 -257 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3581 -250 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3420 -243 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3264 -236 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3111 -229 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 2964 -222 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2820 -215 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2681 -208 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2546 -201 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2415 -194 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2289 -187 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2166 -181 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2048 -174 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 1934 -167 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1824 -161 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1718 -154 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1616 -148 19 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1518 -142 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 2344 +103 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2408 +106 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2473 +108 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2538 +110 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2605 +113 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2673 +117 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2741 +119 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2810 +121 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2881 +125 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3024 +130 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3171 +136 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3322 +142 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3477 +148 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3635 +153 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3798 +160 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3964 +166 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4135 +173 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4309 +179 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4488 +186 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4670 +193 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4857 +200 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5065 +224 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5277 +230 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5494 +237 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5716 +245 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5941 +251 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6172 +259 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6406 +266 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6645 +273 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6889 +280 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7136 +287 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7389 +294 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7645 +301 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7906 +308 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 8171 +315 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8440 +322 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8714 +329 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8991 +335 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 9273 +342 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 9559 +349 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9849 +355 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 10143 +362 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 10441 +368 19 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 10743 +374 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.97
MARKET TOTAL 31752 88852 +4564
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED