HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P MAR-26 24000 998 262 30 445 212 1655 +70
C MAR-26 26000 857 325 25 398 228 1485 -93
P MAR-26 24600 629 395 28 650 312 912 +98
C MAR-26 26200 587 265 25 326 180 516 -79
P MAR-26 25000 584 525 27 827 432 752 +130
C MAR-26 27000 574 103 24 134 70 950 -39
C MAR-26 26800 521 133 24 165 87 980 -47
C MAR-26 28000 476 24 24 42 23 722 -13
P MAR-26 23800 473 229 31 391 189 1693 +62
C MAR-26 26600 469 169 25 208 113 788 -57
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
06 MAR 2026, FRIDAY 09 MAR 2026, MONDAY
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 15267 -324 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15167 -324 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15067 -324 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 14967 -324 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 14867 -324 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 14767 -324 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 14667 -324 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 14567 -324 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 14467 -324 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 14367 -324 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14267 -324 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14167 -324 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14067 -324 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 13967 -324 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 13867 -324 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 13767 -324 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 13667 -324 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 13567 -324 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 13467 -324 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 13367 -324 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13267 -324 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13167 -324 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13067 -324 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 12967 -324 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 12867 -324 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 12767 -324 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 12667 -324 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 12567 -324 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 12467 -324 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 12367 -324 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12267 -324 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12167 -324 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12067 -324 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 11967 -324 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 11867 -324 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 11767 -324 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 11667 -324 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 11567 -324 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 11467 -324 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 11367 -324 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11267 -324 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11167 -324 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11067 -324 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 10967 -324 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 10867 -324 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 10767 -324 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 10667 -324 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 10567 -324 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 10467 -324 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 10367 -324 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10267 -324 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10167 -324 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10068 -323 69 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 9968 -323 68 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 9868 -323 67 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 9768 -323 66 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 9668 -323 65 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 9568 -323 65 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 9468 -323 64 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9368 -323 63 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9268 -324 62 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9168 -324 61 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9068 -324 61 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 8968 -324 60 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 8868 -324 59 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8768 -324 58 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8669 -323 61 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8569 -323 60 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8469 -323 60 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8369 -323 59 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8269 -323 58 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8169 -323 57 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8069 -323 56 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 7970 -322 58 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 7870 -323 57 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7770 -323 56 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7670 -323 55 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7570 -323 55 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7471 -322 55 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7371 -322 55 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7271 -323 54 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7172 -322 54 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7072 -322 53 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 6972 -322 53 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6873 -321 53 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6773 -322 52 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6674 -321 52 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6574 -321 51 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6475 -321 51 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6375 -321 51 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6276 -320 51 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6176 -321 50 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6077 -320 50 0 | 8418 6668 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5978 -320 49 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 5878 -320 48 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5779 -320 48 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5680 -319 48 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5581 -319 48 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5482 -319 47 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5383 -318 47 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5284 -318 46 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5087 -317 46 0 | 5660 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4890 -316 45 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4693 -315 44 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4497 -314 43 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4301 -313 42 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4106 -311 42 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3912 -309 41 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3719 -307 40 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3527 -304 39 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3335 -303 39 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3145 -300 38 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2957 -296 37 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2770 -293 36 0 | 4220 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2585 -289 35 0 | 2350 2350 0 1 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2420 -305 36 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2240 -255 35 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2065 -252 34 0 | 2386 2224 0 14 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1874 -247 32 0 | 2600 1740 0 11 0
MAR-26 23800 C 0 0 0 0 0 | 1450 1450 1450 1715 -220 32 1 | 2527 1285 1 96 0
MAR-26 24000 C 1420 1420 1420 1420 10 | 1389 1485 1350 1516 -284 30 23 | 3140 1150 33 293 +1
MAR-26 24200 C 0 0 0 0 0 | 1215 1215 1206 1355 -265 29 4 | 1559 1206 4 12 +4
MAR-26 24400 C 0 0 0 0 0 | 1000 1260 1000 1200 -246 28 4 | 1555 1000 4 18 +2
MAR-26 24600 C 0 0 0 0 0 | 904 933 880 1056 -227 28 17 | 1570 880 17 34 +15
MAR-26 24800 C 0 0 0 0 0 | 702 968 702 919 -214 27 151 | 2198 702 151 130 +88
MAR-26 25000 C 849 849 738 813 10 | 620 852 610 795 -189 27 324 | 3059 610 334 422 +6
MAR-26 25200 C 776 776 641 685 11 | 515 714 507 676 -175 26 327 | 2370 507 338 361 +130
MAR-26 25400 C 656 656 534 567 17 | 430 617 430 569 -159 26 212 | 1870 430 229 498 +76
MAR-26 25600 C 558 567 442 526 49 | 350 511 343 472 -138 25 362 | 2460 343 411 589 +145
MAR-26 25800 C 469 475 370 416 53 | 290 414 284 393 -119 25 286 | 1470 284 339 502 +144
MAR-26 26000 C 395 398 306 333 76 | 300 348 228 325 -93 25 781 | 2020 228 857 1485 +413
MAR-26 26200 C 320 326 249 292 67 | 181 280 180 265 -79 25 520 | 1747 180 587 516 +129
MAR-26 26400 C 252 260 200 222 40 | 147 224 144 213 -68 25 282 | 1687 144 322 890 +40
MAR-26 26600 C 194 208 162 189 42 | 116 178 113 169 -57 25 427 | 1763 113 469 788 -1
MAR-26 26800 C 161 165 127 150 50 | 91 143 87 133 -47 24 471 | 1770 87 521 980 +33
MAR-26 27000 C 134 134 100 114 69 | 73 115 70 103 -39 24 505 | 1772 70 574 950 +93
MAR-26 27200 C 105 106 80 95 32 | 57 92 54 82 -28 24 318 | 1718 54 350 549 -16
MAR-26 27400 C 79 84 63 73 34 | 45 74 44 62 -22 24 218 | 1595 44 252 640 -26
MAR-26 27600 C 62 65 50 55 25 | 36 59 36 46 -19 24 258 | 1195 36 283 532 -14
MAR-26 27800 C 50 53 38 45 17 | 29 49 29 33 -17 24 213 | 1365 29 230 487 +71
MAR-26 28000 C 40 42 31 33 49 | 24 41 23 24 -13 24 427 | 1420 23 476 722 -15
MAR-26 28200 C 32 34 26 27 101 | 19 34 19 17 -9 24 187 | 1289 19 288 620 +45
MAR-26 28400 C 26 26 21 22 9 | 14 28 12 12 -7 23 118 | 1305 12 127 415 -9
MAR-26 28600 C 18 19 18 19 3 | 12 24 12 8 -5 23 40 | 1230 12 43 863 -4
MAR-26 28800 C 16 17 15 15 5 | 11 20 11 5 -4 23 76 | 865 11 81 581 -23
MAR-26 29000 C 17 18 13 13 22 | 9 17 9 4 -2 23 149 | 1132 9 171 1008 +25
MAR-26 29200 C 13 15 12 12 14 | 9 14 9 3 -1 23 96 | 770 9 110 548 +24
MAR-26 29400 C 12 13 10 10 3 | 7 13 7 2 -1 23 45 | 558 7 48 453 +24
MAR-26 29600 C 8 8 8 8 1 | 7 11 7 1 -1 23 32 | 720 7 33 292 -15
MAR-26 29800 C 0 0 0 0 0 | 6 9 6 1 0 24 30 | 740 6 30 367 -20
MAR-26 30000 C 7 7 6 6 6 | 5 8 5 1 0 24 22 | 817 5 28 969 -2
MAR-26 30200 C 5 5 5 5 16 | 5 6 5 1 0 25 153 | 547 5 169 563 +47
MAR-26 30400 C 0 0 0 0 0 | 4 5 4 1 0 26 3 | 562 4 3 155 +1
MAR-26 30600 C 4 4 4 4 4 | 4 4 4 1 0 27 6 | 330 4 10 173 +6
MAR-26 30800 C 4 4 4 4 5 | 4 4 4 1 0 28 1 | 618 4 6 166 0
MAR-26 31000 C 0 0 0 0 0 | 4 4 4 1 0 29 16 | 600 4 16 395 +2
MAR-26 31200 C 0 0 0 0 0 | 4 4 3 1 0 30 4 | 420 3 4 371 -1
MAR-26 31400 C 0 0 0 0 0 | 3 3 3 1 0 30 5 | 388 3 5 185 -1
MAR-26 31600 C 3 3 3 3 1 | 2 2 2 1 0 31 10 | 341 2 11 75 +2
MAR-26 31800 C 3 3 3 3 5 | 2 2 2 1 0 32 1 | 256 2 6 84 -3
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 420 2 0 174 0
MAR-26 32200 C 0 0 0 0 0 | 2 2 2 1 0 34 1 | 324 2 1 127 +1
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 355 2 0 82 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 178 2 0 81 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 227 2 0 64 0
MAR-26 33000 C 2 2 2 2 1 | 1 1 1 1 0 37 12 | 305 1 13 197 0
MAR-26 33200 C 1 1 1 1 8 | 1 1 1 1 0 37 4 | 23 1 12 42 +8
MAR-26 33400 C 1 1 1 1 1 | 1 1 1 1 0 38 2 | 17 1 3 11 +3
MAR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 20 2 0 26 0
MAR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 30 1 0 14 0
MAR-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 12 1 0 15 0
MAR-26 34200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 15 1 0 35 0
MAR-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 11 1 0 12 0
MAR-26 34600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 11 1 0 28 0
MAR-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 10 2 0 15 0
MAR-26 35000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 11 1 0 294 0
TOTAL CALL 856 | TOTAL CALL 7144 | TOTAL CALL 8000 21235 +1428
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 0 122 0 | 1 1 0 6 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 5 4 0 4 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 3 2 0 21 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 4 4 0 7 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 4 1 0 21 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 4 4 0 7 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 4 4 0 7 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 5 2 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 6 6 0 17 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 5 5 0 11 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 5 2 0 2 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 2 2 0 5 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 2 2 0 5 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 5 3 0 2 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 12 2 0 6 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 13 2 0 63 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 13 2 0 20 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 7 2 0 5 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 9 2 0 12 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 9 2 0 14 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 10 3 0 41 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 11 3 0 86 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 3 3 0 5 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 11 3 0 11 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 14 2 0 14 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 12 1 0 9 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 3 2 0 33 0
MAR-26 15000 P 0 0 0 0 0 | 5 5 5 1 0 70 2 | 12 2 2 6 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 2 2 0 1 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 11 2 0 47 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 4 2 0 9 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 11 2 0 9 0
MAR-26 15600 P 0 0 0 0 0 | 5 5 5 1 0 65 2 | 12 2 2 18 +2
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 12 2 0 8 0
MAR-26 15800 P 0 0 0 0 0 | 7 7 7 1 0 64 1 | 554 2 1 112 0
MAR-26 15900 P 0 0 0 0 0 | 7 7 7 1 0 63 1 | 242 3 1 25 +1
MAR-26 16000 P 0 0 0 0 0 | 7 7 7 1 0 62 2 | 231 3 2 13 +2
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 24 2 0 36 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 59 13 0 22 0
MAR-26 16300 P 0 0 0 0 0 | 9 9 9 1 0 60 1 | 198 9 1 5 +1
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 227 3 0 22 0
MAR-26 16500 P 0 0 0 0 0 | 10 10 10 1 0 58 5 | 11 3 5 25 +4
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 113 3 0 24 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 14 3 0 29 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 207 3 0 34 0
MAR-26 16900 P 0 0 0 0 0 | 11 11 11 1 0 55 1 | 52 3 1 12 0
MAR-26 17000 P 0 0 0 0 0 | 15 16 6 1 0 54 26 | 117 4 26 136 +8
MAR-26 17100 P 0 0 0 0 0 | 18 18 18 1 0 54 3 | 18 5 3 7 +1
MAR-26 17200 P 0 0 0 0 0 | 16 16 6 1 0 53 10 | 17 4 10 40 -8
MAR-26 17300 P 0 0 0 0 0 | 16 16 16 1 0 52 5 | 17 5 5 65 +5
MAR-26 17400 P 0 0 0 0 0 | 18 19 15 1 0 51 51 | 42 6 51 94 +50
MAR-26 17500 P 0 0 0 0 0 | 19 20 18 1 0 51 17 | 63 4 17 77 +14
MAR-26 17600 P 0 0 0 0 0 | 21 21 7 1 0 50 74 | 153 7 74 84 +67
MAR-26 17700 P 0 0 0 0 0 | 17 17 17 1 0 49 4 | 45 6 4 68 +4
MAR-26 17800 P 0 0 0 0 0 | 20 23 9 1 0 48 40 | 170 5 40 132 +23
MAR-26 17900 P 0 0 0 0 0 | 21 21 9 1 0 48 12 | 55 6 12 97 +10
MAR-26 18000 P 9 9 9 9 2 | 24 26 10 1 0 47 59 | 105 4 61 291 +30
MAR-26 18100 P 0 0 0 0 0 | 26 26 10 1 0 46 25 | 52 10 25 32 -2
MAR-26 18200 P 12 12 12 12 1 | 0 0 0 1 0 46 0 | 1440 6 1 78 +1
MAR-26 18300 P 0 0 0 0 0 | 26 26 20 1 0 45 5 | 53 6 5 32 +5
MAR-26 18400 P 0 0 0 0 0 | 27 29 27 2 +1 47 15 | 32 9 15 45 +8
MAR-26 18500 P 0 0 0 0 0 | 28 31 12 3 +2 48 22 | 75 9 22 33 +14
MAR-26 18600 P 0 0 0 0 0 | 30 33 13 4 +3 49 34 | 48 7 34 81 +5
MAR-26 18700 P 0 0 0 0 0 | 32 35 14 5 +4 49 50 | 480 7 50 51 +6
MAR-26 18800 P 17 20 17 20 3 | 35 35 15 6 +5 50 56 | 130 9 59 94 +3
MAR-26 18900 P 16 21 15 15 18 | 29 37 16 7 +6 50 36 | 75 1 54 133 +16
MAR-26 19000 P 16 23 16 18 4 | 25 40 16 8 +6 50 57 | 94 6 61 281 +30
MAR-26 19100 P 0 0 0 0 0 | 37 41 17 9 +6 50 13 | 91 11 13 33 +2
MAR-26 19200 P 0 0 0 0 0 | 30 30 29 10 +6 50 26 | 75 9 26 92 0
MAR-26 19300 P 0 0 0 0 0 | 43 45 19 11 +6 49 17 | 96 9 17 67 +8
MAR-26 19400 P 0 0 0 0 0 | 42 46 20 12 +6 49 15 | 102 9 15 110 +2
MAR-26 19500 P 0 0 0 0 0 | 46 49 21 13 +6 49 26 | 126 10 26 57 +3
MAR-26 19600 P 23 25 23 25 10 | 47 52 22 14 +6 48 69 | 80 10 79 197 +1
MAR-26 19700 P 0 0 0 0 0 | 49 49 23 15 +6 48 12 | 631 10 12 76 +1
MAR-26 19800 P 31 31 31 31 1 | 54 54 24 16 +6 48 70 | 121 12 71 230 +39
MAR-26 19900 P 0 0 0 0 0 | 51 52 26 17 +6 47 14 | 85 12 14 80 -3
MAR-26 20000 P 30 36 27 27 17 | 54 59 26 18 +6 47 89 | 916 12 106 361 +59
MAR-26 20200 P 40 40 38 38 2 | 62 63 28 20 +7 46 53 | 881 14 55 177 +11
MAR-26 20400 P 33 40 33 40 3 | 68 69 31 23 +8 45 27 | 1106 15 30 178 -8
MAR-26 20600 P 38 48 38 48 8 | 73 75 34 27 +9 44 47 | 1003 16 55 232 +15
MAR-26 20800 P 41 48 37 41 12 | 78 83 37 31 +11 44 46 | 176 18 58 149 -24
MAR-26 21000 P 42 53 41 41 13 | 86 89 41 35 +12 43 119 | 1141 19 132 363 +31
MAR-26 21200 P 42 59 42 48 10 | 90 97 45 41 +14 42 60 | 200 1 70 153 -1
MAR-26 21400 P 61 66 55 55 6 | 102 105 49 47 +16 41 43 | 468 24 49 211 +8
MAR-26 21600 P 65 74 56 56 3 | 113 120 54 53 +17 40 90 | 1300 24 93 297 +13
MAR-26 21800 P 62 76 61 76 4 | 103 130 62 61 +19 40 114 | 394 26 118 273 +9
MAR-26 22000 P 66 92 66 70 18 | 106 146 67 68 +20 39 226 | 588 28 244 920 +8
MAR-26 22200 P 91 98 76 76 4 | 150 159 77 77 +21 38 172 | 2076 30 176 459 +13
MAR-26 22400 P 110 110 84 84 3 | 101 177 83 87 +23 37 139 | 2251 32 142 537 +4
MAR-26 22600 P 98 132 95 126 11 | 189 197 95 100 +26 36 159 | 2135 34 170 750 +27
MAR-26 22800 P 103 149 103 149 22 | 208 215 107 115 +29 35 221 | 2246 37 243 765 -20
MAR-26 23000 P 121 168 119 127 28 | 244 250 121 132 +34 34 371 | 3222 20 399 1192 -2
MAR-26 23200 P 136 180 136 145 9 | 267 273 138 151 +40 34 260 | 1761 41 269 501 -2
MAR-26 23400 P 140 213 140 164 48 | 300 303 158 174 +47 33 338 | 2184 48 386 914 -4
MAR-26 23600 P 179 250 175 200 22 | 334 350 181 199 +54 32 341 | 1955 52 363 463 -47
MAR-26 23800 P 189 288 189 220 54 | 380 391 207 229 +62 31 419 | 591 56 473 1693 -84
MAR-26 24000 P 217 327 212 250 163 | 435 445 241 262 +70 30 835 | 3620 60 998 1655 +97
MAR-26 24200 P 248 380 248 295 64 | 368 505 275 301 +79 30 198 | 1071 73 262 2645 -10
MAR-26 24400 P 286 430 286 346 32 | 613 613 320 345 +88 29 345 | 1550 82 377 523 -71
MAR-26 24600 P 312 500 312 380 83 | 650 650 371 395 +98 28 546 | 747 86 629 912 +99
MAR-26 24800 P 425 566 425 434 53 | 710 725 428 454 +112 27 344 | 795 99 397 732 -19
MAR-26 25000 P 432 665 432 531 96 | 827 827 498 525 +130 27 488 | 3463 116 584 752 +23
MAR-26 25200 P 507 740 507 570 65 | 938 938 579 610 +155 26 296 | 1060 131 361 668 +81
MAR-26 25400 P 568 860 568 699 44 | 1035 1047 665 702 +172 26 159 | 1047 160 203 1142 -53
MAR-26 25600 P 580 896 580 896 30 | 1162 1168 774 805 +188 25 82 | 1469 185 112 2060 -30
MAR-26 25800 P 780 1080 780 1074 10 | 1280 1295 1079 922 +203 25 12 | 2000 220 22 867 -1
MAR-26 26000 P 888 1156 888 1088 7 | 1407 1407 1003 1038 +209 24 29 | 4150 255 36 1180 -2
MAR-26 26200 P 1300 1300 1300 1300 1 | 1360 1360 1160 1174 +227 24 13 | 1521 294 14 891 -7
MAR-26 26400 P 0 0 0 0 0 | 1697 1697 1697 1338 +258 24 4 | 1697 332 4 801 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1497 +273 24 0 | 1780 386 0 524 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1635 +258 22 0 | 1967 416 0 246 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1810 +266 22 0 | 6650 485 0 161 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1986 +264 22 0 | 2550 559 0 81 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2170 +288 21 0 | 1810 628 0 82 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2360 +286 21 0 | 4200 686 0 120 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2550 +292 21 0 | 1935 880 0 13 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2742 +298 20 0 | 2311 870 0 114 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2937 +302 19 0 | 1390 1348 0 3 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 3144 +317 23 0 | 1480 1480 0 2 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3341 +319 23 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3538 +320 23 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3736 +321 22 0 | 1643 1610 0 13 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3935 +322 22 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4134 +323 22 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4334 +323 23 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4533 +323 0 0 | 2595 2595 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4733 +323 0 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4933 +324 0 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 5133 +324 0 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5333 +324 0 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5533 +324 0 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5733 +324 0 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5933 +324 0 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 6133 +324 0 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 6333 +324 0 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6533 +324 0 0 | 4827 4827 0 2 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6733 +324 0 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6933 +324 0 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 7133 +324 0 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 7333 +324 0 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7533 +324 0 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7733 +324 0 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 7933 +324 0 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 8133 +324 0 0 | 0 0 0 0 0
MAR-26 33600 P 0 0 0 0 0 | 0 0 0 8333 +324 0 0 | 0 0 0 0 0
MAR-26 33800 P 0 0 0 0 0 | 0 0 0 8533 +324 0 0 | 0 0 0 0 0
MAR-26 34000 P 0 0 0 0 0 | 0 0 0 8733 +324 0 0 | 0 0 0 0 0
MAR-26 34200 P 0 0 0 0 0 | 0 0 0 8933 +324 0 0 | 0 0 0 0 0
MAR-26 34400 P 0 0 0 0 0 | 0 0 0 9133 +324 0 0 | 0 0 0 0 0
MAR-26 34600 P 0 0 0 0 0 | 0 0 0 9333 +324 0 0 | 0 0 0 0 0
MAR-26 34800 P 0 0 0 0 0 | 0 0 0 9533 +324 0 0 | 0 0 0 0 0
MAR-26 35000 P 0 0 0 0 0 | 0 0 0 9733 +324 0 0 | 0 0 0 0 0
TOTAL PUT 984 | TOTAL PUT 7563 | TOTAL PUT 8547 30564 +466
| MONTH PUT/CALL RATIO 1.06
| MONTH TOTAL 16547 51799 +1894
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 9298 -333 46 0 | 0 0 0 0 0
APR-26 16100 C 0 0 0 0 0 | 0 0 0 9199 -332 47 0 | 0 0 0 0 0
APR-26 16200 C 0 0 0 0 0 | 0 0 0 9099 -332 46 0 | 0 0 0 0 0
APR-26 16300 C 0 0 0 0 0 | 0 0 0 9000 -331 46 0 | 0 0 0 0 0
APR-26 16400 C 0 0 0 0 0 | 0 0 0 8900 -332 46 0 | 0 0 0 0 0
APR-26 16500 C 0 0 0 0 0 | 0 0 0 8801 -331 46 0 | 0 0 0 0 0
APR-26 16600 C 0 0 0 0 0 | 0 0 0 8701 -331 45 0 | 0 0 0 0 0
APR-26 16700 C 0 0 0 0 0 | 0 0 0 8602 -330 45 0 | 0 0 0 0 0
APR-26 16800 C 0 0 0 0 0 | 0 0 0 8502 -331 45 0 | 0 0 0 0 0
APR-26 16900 C 0 0 0 0 0 | 0 0 0 8403 -330 45 0 | 0 0 0 0 0
APR-26 17000 C 0 0 0 0 0 | 0 0 0 8303 -330 44 0 | 0 0 0 0 0
APR-26 17100 C 0 0 0 0 0 | 0 0 0 8204 -330 44 0 | 0 0 0 0 0
APR-26 17200 C 0 0 0 0 0 | 0 0 0 8105 -329 44 0 | 0 0 0 0 0
APR-26 17300 C 0 0 0 0 0 | 0 0 0 8006 -329 44 0 | 0 0 0 0 0
APR-26 17400 C 0 0 0 0 0 | 0 0 0 7906 -329 43 0 | 0 0 0 0 0
APR-26 17500 C 0 0 0 0 0 | 0 0 0 7807 -329 43 0 | 0 0 0 0 0
APR-26 17600 C 0 0 0 0 0 | 0 0 0 7708 -328 43 0 | 0 0 0 0 0
APR-26 17700 C 0 0 0 0 0 | 0 0 0 7609 -328 43 0 | 0 0 0 0 0
APR-26 17800 C 0 0 0 0 0 | 0 0 0 7510 -328 42 0 | 0 0 0 0 0
APR-26 17900 C 0 0 0 0 0 | 0 0 0 7411 -327 42 0 | 0 0 0 0 0
APR-26 18000 C 0 0 0 0 0 | 0 0 0 7312 -327 42 0 | 0 0 0 0 0
APR-26 18100 C 0 0 0 0 0 | 0 0 0 7213 -327 42 0 | 0 0 0 0 0
APR-26 18200 C 0 0 0 0 0 | 0 0 0 7115 -325 42 0 | 0 0 0 0 0
APR-26 18300 C 0 0 0 0 0 | 0 0 0 7016 -325 41 0 | 0 0 0 0 0
APR-26 18400 C 0 0 0 0 0 | 0 0 0 6917 -325 41 0 | 0 0 0 0 0
APR-26 18500 C 0 0 0 0 0 | 0 0 0 6819 -324 41 0 | 0 0 0 0 0
APR-26 18600 C 0 0 0 0 0 | 0 0 0 6720 -324 40 0 | 0 0 0 0 0
APR-26 18700 C 0 0 0 0 0 | 0 0 0 6622 -323 40 0 | 0 0 0 0 0
APR-26 18800 C 0 0 0 0 0 | 0 0 0 6524 -322 40 0 | 0 0 0 0 0
APR-26 20000 C 0 0 0 0 0 | 0 0 0 5354 -313 37 0 | 0 0 0 0 0
APR-26 20200 C 0 0 0 0 0 | 0 0 0 5161 -311 36 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 4968 -310 36 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 4777 -307 35 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 4587 -305 35 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 4397 -303 34 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 4209 -300 34 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4022 -297 33 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 3837 -293 33 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 3652 -290 32 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 3470 -286 32 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 3290 -282 31 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3111 -278 31 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 2935 -273 30 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 2761 -269 30 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 2590 -263 29 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 2421 -259 29 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2256 -253 28 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2095 -246 28 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 1937 -240 27 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 1783 -233 27 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 1634 -225 26 0 | 2415 2415 0 2 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 1491 -216 26 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 1354 -181 26 0 | 0 0 0 0 0
APR-26 24800 C 0 0 0 0 0 | 1083 1173 1083 1213 -179 25 6 | 1173 1062 6 2 -1
APR-26 25000 C 1025 1025 1025 1025 1 | 925 1127 925 1079 -181 24 11 | 1349 925 12 25 +3
APR-26 25200 C 0 0 0 0 0 | 839 1019 839 964 -169 24 12 | 2273 839 12 10 -2
APR-26 25400 C 0 0 0 0 0 | 754 826 748 857 -157 24 5 | 1048 748 5 25 +2
APR-26 25600 C 762 762 762 762 1 | 675 730 673 759 -149 23 14 | 2138 673 15 25 +4
APR-26 25800 C 650 670 643 643 34 | 585 654 585 669 -136 23 12 | 1290 585 46 13 -4
APR-26 26000 C 656 656 655 655 16 | 530 619 500 594 -111 23 83 | 1011 500 99 79 -17
APR-26 26200 C 560 560 560 560 3 | 437 479 434 523 -103 23 33 | 1329 434 36 51 +25
APR-26 26400 C 0 0 0 0 0 | 386 431 385 459 -87 23 14 | 1304 385 14 110 +13
APR-26 26600 C 0 0 0 0 0 | 322 375 322 401 -78 23 17 | 1273 322 17 86 +13
APR-26 26800 C 0 0 0 0 0 | 287 294 287 348 -70 23 4 | 1240 287 4 139 +3
APR-26 27000 C 340 340 302 328 15 | 270 280 240 301 -63 23 36 | 1121 240 51 346 +17
APR-26 27200 C 281 281 277 277 5 | 214 222 210 259 -55 23 43 | 1308 210 48 171 +27
APR-26 27400 C 243 251 225 225 7 | 187 225 187 222 -49 23 44 | 1355 187 51 139 +13
APR-26 27600 C 0 0 0 0 0 | 153 196 153 190 -42 23 49 | 1342 153 49 112 +17
APR-26 27800 C 0 0 0 0 0 | 139 165 139 160 -37 23 50 | 1165 139 50 288 +1
APR-26 28000 C 155 155 148 150 13 | 120 153 114 142 -27 23 68 | 1080 114 81 136 -12
APR-26 28200 C 0 0 0 0 0 | 117 131 109 120 -30 23 37 | 1058 109 37 235 -28
APR-26 28400 C 115 115 112 112 5 | 98 114 90 100 -25 23 49 | 1042 90 54 200 +7
APR-26 28600 C 0 0 0 0 0 | 81 102 80 83 -21 23 7 | 928 80 7 119 -2
APR-26 28800 C 86 86 86 86 8 | 72 87 68 68 -19 23 16 | 842 68 24 179 0
APR-26 29000 C 81 81 81 81 1 | 63 79 62 56 -15 23 10 | 658 62 11 274 +2
APR-26 29200 C 0 0 0 0 0 | 56 56 54 45 -14 22 6 | 730 54 6 143 0
APR-26 29400 C 0 0 0 0 0 | 49 49 49 37 -11 22 1 | 647 49 1 156 0
APR-26 29600 C 53 54 53 54 12 | 45 47 43 30 -9 22 32 | 591 43 44 172 -1
APR-26 29800 C 47 47 47 47 2 | 39 46 39 24 -7 22 17 | 390 39 19 146 +16
APR-26 30000 C 43 43 43 43 1 | 34 44 34 19 -6 22 29 | 524 34 30 246 -6
APR-26 30200 C 0 0 0 0 0 | 31 31 31 15 -5 22 2 | 393 31 2 44 -2
APR-26 30400 C 0 0 0 0 0 | 29 33 29 12 -4 22 13 | 304 29 13 66 -1
APR-26 30600 C 0 0 0 0 0 | 0 0 0 9 -3 22 0 | 372 29 0 56 0
APR-26 30800 C 30 30 27 27 7 | 0 0 0 7 -3 22 0 | 288 25 7 39 -4
APR-26 31000 C 0 0 0 0 0 | 22 22 22 6 -2 22 2 | 316 22 2 64 0
APR-26 31200 C 0 0 0 0 0 | 19 19 19 4 -2 22 1 | 169 19 1 57 0
APR-26 31400 C 0 0 0 0 0 | 18 18 18 3 -2 21 4 | 232 18 4 83 -4
APR-26 31600 C 0 0 0 0 0 | 14 20 14 2 -2 21 2 | 209 14 2 30 +2
APR-26 31800 C 0 0 0 0 0 | 14 15 14 1 -2 20 8 | 239 14 8 42 +2
APR-26 32000 C 0 0 0 0 0 | 14 16 14 1 -1 21 4 | 188 14 4 51 -2
APR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 105 15 0 48 0
APR-26 32400 C 0 0 0 0 0 | 12 12 12 1 0 22 2 | 120 12 2 14 0
APR-26 32600 C 0 0 0 0 0 | 11 11 11 1 0 22 1 | 87 10 1 5 -1
APR-26 32800 C 0 0 0 0 0 | 10 10 10 1 0 23 1 | 120 9 1 20 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 43 8 0 23 0
APR-26 33200 C 0 0 0 0 0 | 9 9 9 1 0 24 1 | 51 9 1 10 +1
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 44 7 0 5 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 46 6 0 10 0
APR-26 33800 C 0 0 0 0 0 | 5 5 5 1 0 25 49 | 40 5 49 181 +49
TOTAL CALL 131 | TOTAL CALL 795 | TOTAL CALL 926 4477 +130
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-26 16000 P 0 0 0 0 0 | 30 30 30 1 0 40 2 | 30 10 2 77 +2
APR-26 16100 P 0 0 0 0 0 | 30 30 30 1 0 39 1 | 30 30 1 1 +1
APR-26 16200 P 0 0 0 0 0 | 21 21 21 1 0 39 1 | 21 20 1 2 +1
APR-26 16300 P 0 0 0 0 0 | 0 0 0 2 +1 41 0 | 0 0 0 0 0
APR-26 16400 P 0 0 0 0 0 | 0 0 0 3 +2 42 0 | 0 0 0 0 0
APR-26 16500 P 0 0 0 0 0 | 0 0 0 4 +3 43 0 | 0 0 0 0 0
APR-26 16600 P 0 0 0 0 0 | 0 0 0 5 +4 43 0 | 0 0 0 0 0
APR-26 16700 P 0 0 0 0 0 | 0 0 0 6 +5 43 0 | 0 0 0 0 0
APR-26 16800 P 0 0 0 0 0 | 29 29 29 7 +6 43 1 | 29 29 1 1 +1
APR-26 16900 P 0 0 0 0 0 | 36 36 36 8 +7 44 1 | 36 36 1 1 +1
APR-26 17000 P 0 0 0 0 0 | 35 37 35 9 +8 44 3 | 37 16 3 39 +3
APR-26 17100 P 0 0 0 0 0 | 0 0 0 10 +8 44 0 | 0 0 0 0 0
APR-26 17200 P 35 35 35 35 2 | 0 0 0 11 +8 44 0 | 35 27 2 3 +2
APR-26 17300 P 0 0 0 0 0 | 0 0 0 12 +8 43 0 | 28 28 0 1 0
APR-26 17400 P 0 0 0 0 0 | 33 33 33 13 +8 43 1 | 33 30 1 2 +1
APR-26 17500 P 40 40 40 40 1 | 0 0 0 14 +8 43 0 | 40 40 1 1 +1
APR-26 17600 P 40 40 40 40 1 | 0 0 0 16 +9 43 0 | 40 40 1 1 +1
APR-26 17700 P 0 0 0 0 0 | 0 0 0 17 +9 43 0 | 20 20 0 1 0
APR-26 17800 P 41 41 41 41 1 | 50 50 50 18 +9 43 1 | 50 27 2 15 +2
APR-26 17900 P 0 0 0 0 0 | 0 0 0 19 +9 42 0 | 25 25 0 1 0
APR-26 18000 P 40 42 40 42 2 | 0 0 0 20 +9 42 0 | 58 32 2 11 +2
APR-26 18100 P 0 0 0 0 0 | 0 0 0 21 +9 42 0 | 0 0 0 0 0
APR-26 18200 P 45 45 45 45 1 | 0 0 0 22 +9 42 0 | 45 38 1 11 +1
APR-26 18300 P 0 0 0 0 0 | 0 0 0 24 +10 41 0 | 45 28 0 35 0
APR-26 18400 P 0 0 0 0 0 | 0 0 0 25 +10 41 0 | 29 28 0 10 0
APR-26 18500 P 0 0 0 0 0 | 0 0 0 27 +11 41 0 | 31 31 0 1 0
APR-26 18600 P 0 0 0 0 0 | 76 78 55 28 +11 41 11 | 78 30 11 38 +11
APR-26 18700 P 0 0 0 0 0 | 0 0 0 30 +12 40 0 | 70 36 0 20 0
APR-26 18800 P 0 0 0 0 0 | 82 82 51 32 +13 40 7 | 82 8 7 2179 0
APR-26 20000 P 0 0 0 0 0 | 115 125 115 62 +22 37 16 | 125 65 16 21 0
APR-26 20200 P 0 0 0 0 0 | 0 0 0 70 +24 37 0 | 51 51 0 4 -1
APR-26 20400 P 82 100 82 100 3 | 133 140 117 78 +26 36 8 | 140 42 11 149 +1
APR-26 20600 P 0 0 0 0 0 | 141 147 141 87 +29 36 3 | 147 57 3 42 +3
APR-26 20800 P 0 0 0 0 0 | 152 152 132 96 +30 35 9 | 152 50 9 34 +9
APR-26 21000 P 0 0 0 0 0 | 176 176 106 107 +33 35 206 | 176 51 206 249 +204
APR-26 21200 P 140 140 139 139 3 | 194 194 115 120 +37 34 12 | 194 54 15 60 +10
APR-26 21400 P 0 0 0 0 0 | 204 209 127 131 +38 34 18 | 209 58 18 11 -10
APR-26 21600 P 0 0 0 0 0 | 226 226 138 143 +38 33 3 | 226 69 3 197 0
APR-26 21800 P 0 0 0 0 0 | 253 253 151 157 +39 32 27 | 253 69 27 169 0
APR-26 22000 P 181 181 181 181 1 | 255 270 213 172 +40 32 7 | 270 69 8 204 +2
APR-26 22200 P 196 203 196 203 5 | 276 286 187 191 +43 31 19 | 286 79 24 820 +4
APR-26 22400 P 0 0 0 0 0 | 310 310 215 212 +46 31 7 | 310 83 7 177 +2
APR-26 22600 P 0 0 0 0 0 | 321 321 282 235 +53 30 7 | 321 85 7 162 -5
APR-26 22800 P 0 0 0 0 0 | 346 365 251 260 +60 30 30 | 365 94 30 150 +8
APR-26 23000 P 270 310 270 310 5 | 380 418 276 288 +67 29 48 | 418 101 53 144 +9
APR-26 23200 P 279 339 279 302 20 | 442 452 306 319 +75 29 34 | 452 124 54 114 -26
APR-26 23400 P 330 330 330 330 1 | 465 495 325 352 +80 28 91 | 495 127 92 104 +29
APR-26 23600 P 347 347 347 347 1 | 510 531 381 390 +86 28 28 | 531 144 29 61 -13
APR-26 23800 P 0 0 0 0 0 | 597 597 404 431 +93 27 25 | 597 141 25 165 -12
APR-26 24000 P 540 540 540 540 1 | 650 650 450 475 +99 26 31 | 650 161 32 155 -19
APR-26 24200 P 0 0 0 0 0 | 670 675 500 525 +107 26 20 | 675 167 20 78 -18
APR-26 24400 P 0 0 0 0 0 | 786 786 562 578 +113 25 60 | 786 199 60 441 -51
APR-26 24600 P 546 720 546 709 9 | 839 859 635 640 +124 25 29 | 859 201 38 71 -4
APR-26 24800 P 611 790 611 790 14 | 910 990 728 711 +140 25 58 | 990 230 72 275 -3
APR-26 25000 P 802 802 802 802 1 | 966 966 814 790 +157 24 10 | 966 247 11 78 +7
APR-26 25200 P 800 909 800 909 10 | 1066 1091 865 876 +176 24 25 | 1091 277 35 60 +6
APR-26 25400 P 885 885 885 885 2 | 1201 1224 1196 968 +187 24 15 | 1224 305 17 54 +11
APR-26 25600 P 905 905 905 905 1 | 1065 1065 1065 1071 +195 23 1 | 1089 332 2 267 -1
APR-26 25800 P 0 0 0 0 0 | 1214 1214 1214 1170 +196 23 2 | 1214 371 2 56 0
APR-26 26000 P 0 0 0 0 0 | 1297 1297 1297 1297 +214 23 2 | 1520 415 2 269 +1
APR-26 26200 P 0 0 0 0 0 | 0 0 0 1402 +195 22 0 | 1154 526 0 87 0
APR-26 26400 P 0 0 0 0 0 | 0 0 0 1544 +213 22 0 | 1293 621 0 50 0
APR-26 26600 P 0 0 0 0 0 | 0 0 0 1720 +259 23 0 | 1623 530 0 28 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 1866 +263 23 0 | 1108 749 0 11 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 2017 +270 23 0 | 1476 713 0 463 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 2174 +278 23 0 | 1174 922 0 13 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 2336 +285 23 0 | 2241 1100 0 13 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 2502 +291 23 0 | 1690 1100 0 15 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 2672 +297 23 0 | 1083 1083 0 7 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2846 +302 23 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 3023 +306 23 0 | 1179 1163 0 8 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 3204 +310 23 0 | 1700 1700 0 1 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 3387 +314 23 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 3573 +317 22 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3761 +320 22 0 | 2777 2280 0 3 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 3951 +322 22 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 4143 +325 22 0 | 3134 3134 0 1 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 4336 +326 22 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 4530 +328 22 0 | 4190 4190 0 1 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 4725 +329 22 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 4921 +330 22 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 5118 +331 22 0 | 3686 3686 0 2 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 5316 +332 22 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 5514 +333 22 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 5712 +333 22 0 | 4230 4230 0 4 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 5911 +333 22 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 6110 +334 21 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 6309 +334 21 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 6509 +335 22 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 6708 +334 21 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 6908 +335 21 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 7108 +335 22 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 7307 +334 0 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 7507 +334 0 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 7707 +335 0 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 7907 +335 0 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 8107 +335 0 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 8307 +335 0 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 8507 +335 0 0 | 0 0 0 0 0
TOTAL PUT 85 | TOTAL PUT 880 | TOTAL PUT 965 7999 +173
| MONTH PUT/CALL RATIO 1.04
| MONTH TOTAL 1891 12476 +303
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 20000 C 0 0 0 0 0 | 0 0 0 5334 -292 33 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 5145 -290 33 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 4958 -287 32 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 4771 -285 32 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 4586 -281 31 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 4402 -279 31 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4220 -275 31 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4039 -272 30 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 3860 -268 30 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 3683 -264 30 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 3507 -261 29 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3334 -256 29 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3163 -252 28 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 2995 -247 28 0 | 0 0 0 0 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 2829 -243 28 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 2667 -237 27 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2507 -232 27 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2350 -227 27 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2197 -221 26 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2048 -215 26 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 1903 -208 25 0 | 0 0 0 0 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 1761 -203 25 0 | 0 0 0 0 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1607 -213 24 0 | 0 0 0 0 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1479 -168 24 0 | 0 0 0 0 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1352 -164 24 0 | 0 0 0 1 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 1221 -169 23 0 | 0 0 0 0 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1114 -157 23 0 | 0 0 0 0 0
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 1013 -145 23 0 | 0 0 0 2 0
MAY-26 25600 C 0 0 0 0 0 | 0 0 0 916 -139 23 0 | 0 0 0 0 0
MAY-26 25800 C 0 0 0 0 1 | 780 780 780 831 -124 22 201 | 2080 742 202 212 +202
MAY-26 26000 C 819 819 819 819 2 | 707 718 707 754 -111 22 3 | 1270 702 5 13 +1
MAY-26 26200 C 0 0 0 0 0 | 634 634 634 683 -98 22 207 | 1068 634 207 214 +207
MAY-26 26400 C 0 0 0 0 0 | 573 573 573 617 -89 22 7 | 774 573 7 17 +6
MAY-26 26600 C 0 0 0 0 0 | 0 0 0 556 -80 22 0 | 762 492 0 69 0
MAY-26 26800 C 0 0 0 0 0 | 463 463 428 499 -73 22 27 | 1178 428 27 134 +7
MAY-26 27000 C 0 0 0 0 1 | 0 0 0 447 -67 22 200 | 1305 400 201 266 +199
MAY-26 27200 C 0 0 0 0 0 | 0 0 0 400 -60 22 0 | 1016 356 0 23 0
MAY-26 27400 C 0 0 0 0 0 | 0 0 0 356 -55 22 0 | 566 331 0 53 0
MAY-26 27600 C 0 0 0 0 0 | 0 0 0 316 -52 22 0 | 610 288 0 67 0
MAY-26 27800 C 0 0 0 0 0 | 0 0 0 282 -47 22 0 | 784 260 0 241 0
MAY-26 28000 C 0 0 0 0 0 | 228 228 228 253 -40 23 1 | 718 212 1 26 0
MAY-26 28200 C 0 0 0 0 0 | 0 0 0 227 -36 23 0 | 775 210 0 638 0
MAY-26 28400 C 0 0 0 0 0 | 182 182 182 203 -32 23 1 | 652 182 1 478 +1
MAY-26 28600 C 0 0 0 0 0 | 0 0 0 178 -32 23 0 | 595 161 0 349 0
MAY-26 28800 C 0 0 0 0 0 | 0 0 0 155 -30 23 0 | 545 163 0 60 0
MAY-26 29000 C 0 0 0 0 0 | 131 131 131 135 -26 23 1 | 577 131 1 240 0
MAY-26 29200 C 0 0 0 0 0 | 121 123 113 117 -24 22 4 | 519 113 4 56 +2
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 102 -20 22 0 | 477 123 0 17 0
MAY-26 29600 C 0 0 0 0 0 | 99 99 95 88 -18 22 4 | 430 95 4 22 -4
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 75 -17 22 0 | 323 89 0 13 0
MAY-26 30000 C 0 0 0 0 0 | 80 80 79 65 -14 22 2 | 290 79 2 16 -2
MAY-26 30200 C 0 0 0 0 0 | 73 85 72 55 -13 22 22 | 338 72 22 40 +18
MAY-26 30400 C 0 0 0 0 0 | 66 66 66 46 -13 22 2 | 323 66 2 17 +2
MAY-26 30600 C 0 0 0 0 0 | 59 59 59 39 -11 22 2 | 274 59 2 12 +2
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 34 -8 22 0 | 240 67 0 7 0
MAY-26 31000 C 0 0 0 0 0 | 54 54 54 28 -7 22 4 | 232 54 4 10 -4
MAY-26 31200 C 0 0 0 0 0 | 46 49 46 23 -7 22 4 | 145 46 4 6 -3
MAY-26 31400 C 0 0 0 0 0 | 45 49 45 20 -6 22 3 | 102 45 3 4 -3
MAY-26 31600 C 0 0 0 0 0 | 36 39 36 17 -5 22 6 | 90 36 6 8 +2
MAY-26 31800 C 0 0 0 0 0 | 33 33 33 14 -4 22 2 | 121 33 2 6 +2
MAY-26 32000 C 0 0 0 0 0 | 33 37 33 11 -4 22 7 | 155 33 7 8 -1
MAY-26 32200 C 0 0 0 0 0 | 32 32 32 10 -3 22 4 | 102 32 4 5 -4
MAY-26 32400 C 0 0 0 0 0 | 25 25 25 8 -3 22 4 | 110 25 4 6 +4
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 6 -3 21 0 | 77 35 0 13 0
MAY-26 32800 C 0 0 0 0 0 | 23 23 23 5 -2 21 4 | 74 23 4 10 -4
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 4 -2 21 0 | 105 37 0 6 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 3 -2 21 0 | 35 27 0 1 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 2 -2 21 0 | 31 29 0 2 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 56 22 0 4 0
MAY-26 33800 C 17 17 17 17 2 | 17 18 17 1 -1 20 2 | 111 17 4 37 0
TOTAL CALL 6 | TOTAL CALL 724 | TOTAL CALL 730 3429 +630
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 20000 P 111 111 111 111 1 | 182 188 182 108 +31 33 3 | 188 111 4 4 +4
MAY-26 20200 P 0 0 0 0 0 | 0 0 0 119 +33 33 0 | 0 0 0 0 0
MAY-26 20400 P 0 0 0 0 0 | 143 143 143 136 +40 33 1 | 165 114 1 5 +1
MAY-26 20600 P 143 163 143 163 3 | 0 0 0 150 +40 32 0 | 163 99 3 6 +3
MAY-26 20800 P 0 0 0 0 0 | 0 0 0 165 +43 32 0 | 180 109 0 2 0
MAY-26 21000 P 0 0 0 0 0 | 0 0 0 181 +46 31 0 | 230 83 0 25 0
MAY-26 21200 P 0 0 0 0 0 | 0 0 0 197 +47 31 0 | 133 94 0 11 0
MAY-26 21400 P 0 0 0 0 0 | 0 0 0 213 +46 30 0 | 166 106 0 81 0
MAY-26 21600 P 0 0 0 0 0 | 0 0 0 232 +48 30 0 | 193 102 0 35 0
MAY-26 21800 P 0 0 0 0 0 | 0 0 0 251 +47 29 0 | 273 124 0 45 0
MAY-26 22000 P 0 0 0 0 0 | 0 0 0 274 +49 29 0 | 201 127 0 155 0
MAY-26 22200 P 0 0 0 0 0 | 0 0 0 299 +55 29 0 | 177 122 0 22 0
MAY-26 22400 P 0 0 0 0 0 | 0 0 0 327 +62 28 0 | 205 143 0 12 0
MAY-26 22600 P 0 0 0 0 0 | 0 0 0 358 +69 28 0 | 342 160 0 31 0
MAY-26 22800 P 0 0 0 0 0 | 512 512 500 391 +76 27 4 | 512 280 4 3 -4
MAY-26 23000 P 0 0 0 0 0 | 465 465 465 427 +83 27 1 | 465 183 1 44 +1
MAY-26 23200 P 0 0 0 0 0 | 536 536 501 466 +88 27 20 | 537 267 20 40 +19
MAY-26 23400 P 0 0 0 0 0 | 636 668 603 509 +94 26 22 | 668 192 22 223 +20
MAY-26 23600 P 0 0 0 0 0 | 683 714 642 554 +99 26 18 | 714 258 18 70 0
MAY-26 23800 P 0 0 0 0 0 | 0 0 0 603 +104 25 0 | 610 259 0 44 0
MAY-26 24000 P 0 0 0 0 0 | 846 846 762 656 +111 25 4 | 846 285 4 29 0
MAY-26 24200 P 0 0 0 0 0 | 898 898 898 716 +120 25 1 | 898 323 1 46 0
MAY-26 24400 P 0 0 0 0 1 | 974 974 776 782 +131 24 5 | 974 335 6 61 -2
MAY-26 24600 P 0 0 0 0 0 | 1065 1065 907 856 +146 24 4 | 1065 333 4 17 +2
MAY-26 24800 P 0 0 0 0 0 | 1194 1194 924 932 +155 24 47 | 1194 374 47 262 -10
MAY-26 25000 P 0 0 0 0 0 | 0 0 0 1019 +167 24 0 | 1138 438 0 84 0
MAY-26 25200 P 1168 1168 1168 1168 1 | 0 0 0 1111 +179 23 0 | 1168 434 1 13 -1
MAY-26 25400 P 0 0 0 0 0 | 0 0 0 1214 +193 23 0 | 1178 634 0 20 0
MAY-26 25600 P 0 0 0 0 1 | 0 0 0 1320 +205 23 0 | 1550 703 1 19 +1
MAY-26 25800 P 0 0 0 0 0 | 0 0 0 1409 +190 23 0 | 817 805 0 29 0
MAY-26 26000 P 0 0 0 0 0 | 0 0 0 1526 +198 22 0 | 1253 803 0 16 0
MAY-26 26200 P 0 0 0 0 0 | 0 0 0 1652 +195 22 0 | 968 788 0 2 0
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 1783 +203 22 0 | 0 0 0 0 0
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 1947 +237 23 0 | 1193 1084 0 10 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 2089 +249 23 0 | 900 900 0 1 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 2235 +254 23 0 | 1363 1249 0 10 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 2386 +260 23 0 | 1469 1355 0 14 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 2541 +266 23 0 | 1465 1465 0 7 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 2700 +271 23 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 2863 +276 23 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 3029 +280 23 0 | 0 0 0 1 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 3199 +285 23 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 3371 +288 22 0 | 1800 1800 0 1 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 3547 +292 22 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 3725 +295 22 0 | 2065 2065 0 1 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 3905 +297 22 0 | 2805 2805 0 1 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 4088 +300 22 0 | 2873 2780 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 4273 +303 22 0 | 2615 2615 0 1 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 4459 +305 22 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 4647 +307 22 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 4837 +309 22 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 5028 +311 22 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 5220 +312 22 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 5413 +313 22 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 5607 +314 22 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 5802 +316 22 0 | 4035 4035 0 1 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 5997 +316 22 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 6194 +317 22 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 6391 +318 22 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 6588 +319 22 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 6785 +319 22 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 6984 +320 22 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 7182 +320 22 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 7380 +320 21 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 7579 +321 21 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 7778 +321 21 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 7978 +322 22 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 8177 +322 22 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 8376 +322 21 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 8576 +322 22 0 | 0 0 0 0 0
TOTAL PUT 7 | TOTAL PUT 130 | TOTAL PUT 137 1504 +34
| MONTH PUT/CALL RATIO 0.18
| MONTH TOTAL 867 4933 +664
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 13100 -338 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12901 -337 41 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12701 -338 40 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12501 -338 39 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12301 -338 39 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12101 -338 38 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11901 -338 37 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11702 -337 38 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11502 -338 37 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11302 -338 37 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11103 -337 37 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10903 -338 36 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10704 -337 37 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10505 -337 37 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10306 -336 36 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10106 -337 36 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9907 -337 35 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9709 -336 35 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9510 -336 35 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9311 -336 35 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9113 -335 34 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8915 -335 34 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8717 -334 34 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8520 -333 34 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8323 -332 34 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8126 -332 33 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7929 -332 33 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7733 -331 33 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7537 -330 32 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7342 -329 32 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7147 -328 32 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6953 -327 32 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6856 -326 31 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6760 -325 31 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6663 -325 31 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6567 -324 31 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6471 -323 31 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6375 -322 31 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6279 -322 31 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6184 -320 31 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6088 -320 30 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5993 -319 30 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5898 -318 30 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5804 -317 30 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5710 -315 30 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5615 -315 30 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5522 -313 30 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5428 -312 30 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5335 -311 29 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5242 -310 29 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5057 -307 29 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4874 -304 29 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4692 -301 28 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4512 -297 28 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4333 -294 28 0 | 6300 5200 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4157 -289 28 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3982 -286 27 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3809 -281 27 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3639 -276 27 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3471 -271 27 0 | 5650 3200 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3305 -267 26 0 | 3325 3150 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3142 -261 26 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2982 -255 26 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2825 -249 26 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2671 -243 25 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2520 -236 25 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2373 -229 25 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2230 -221 25 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2090 -214 24 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1954 -206 24 0 | 4080 1963 0 5 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1822 -199 24 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1699 -186 24 0 | 2600 2500 0 10 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1577 -156 23 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 1286 1286 1286 1468 -139 23 16 | 2313 1286 16 84 -8
JUN-26 25000 C 0 0 0 0 0 | 1330 1330 1330 1335 -153 23 1 | 1910 1180 1 15 +1
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1233 -146 23 0 | 2780 1162 0 179 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1133 -139 22 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1042 -132 22 0 | 2230 980 0 12 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 957 -122 22 0 | 1392 848 0 39 0
JUN-26 26000 C 0 0 0 0 0 | 800 849 800 878 -112 22 18 | 2275 800 18 282 +18
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 805 -105 22 0 | 1420 806 0 7 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 736 -97 22 0 | 2304 860 0 23 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 670 -93 22 0 | 1586 813 0 72 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 612 -84 22 0 | 1651 762 0 745 0
JUN-26 27000 C 0 0 0 0 0 | 560 560 560 559 -78 22 3 | 1716 514 3 953 -3
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 509 -71 22 0 | 1011 532 0 7 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 465 -65 22 0 | 1758 430 0 31 0
JUN-26 27600 C 0 0 0 0 0 | 376 376 376 424 -59 22 1 | 1040 376 1 2020 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 387 -51 22 0 | 999 369 0 11 0
JUN-26 28000 C 0 0 0 0 0 | 320 352 316 353 -47 22 3 | 1136 310 3 185 +1
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 321 -43 22 0 | 916 905 0 5 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 292 -41 22 0 | 1485 260 0 103 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 267 -35 22 0 | 968 370 0 99 0
JUN-26 28800 C 0 0 0 0 0 | 205 205 205 240 -32 22 1 | 1100 205 1 70 0
JUN-26 29000 C 0 0 0 0 0 | 202 228 202 215 -29 22 79 | 1209 194 79 200 +53
JUN-26 29200 C 0 0 0 0 0 | 183 183 183 193 -25 22 1 | 855 183 1 94 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 167 -28 22 0 | 725 191 0 42 0
JUN-26 29600 C 0 0 0 0 0 | 153 157 153 149 -24 22 5 | 748 153 5 87 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 133 -17 22 0 | 750 221 0 1619 0
JUN-26 30000 C 0 0 0 0 0 | 128 133 128 118 -15 22 40 | 710 110 40 271 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 104 -14 22 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 105 105 105 92 -12 22 3 | 860 105 3 11 +3
JUN-26 30600 C 0 0 0 0 0 | 100 100 99 82 -10 22 2 | 420 99 2 39 +2
JUN-26 30800 C 0 0 0 0 0 | 88 88 88 72 -9 22 1 | 195 88 1 5 +1
JUN-26 31000 C 0 0 0 0 0 | 87 95 87 64 -7 22 3 | 500 85 3 46 -2
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 56 -7 22 0 | 636 83 0 4 0
JUN-26 31400 C 0 0 0 0 0 | 65 79 65 49 -6 22 4 | 95 65 4 10 +4
JUN-26 31600 C 0 0 0 0 0 | 65 67 65 43 -5 22 3 | 177 65 3 6 0
JUN-26 31800 C 0 0 0 0 0 | 59 59 59 38 -4 22 1 | 235 59 1 19 +1
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 33 -3 22 0 | 305 61 0 19 0
JUN-26 32200 C 0 0 0 0 0 | 49 51 49 29 -3 22 6 | 220 49 6 13 +6
JUN-26 32400 C 0 0 0 0 0 | 49 55 49 25 -3 22 4 | 184 49 4 10 -4
JUN-26 32600 C 0 0 0 0 0 | 42 42 42 22 -2 22 5 | 159 42 5 13 +5
JUN-26 32800 C 0 0 0 0 0 | 48 48 48 19 -2 22 1 | 165 43 1 30 -1
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 16 -2 22 0 | 170 42 0 35 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 14 -1 22 0 | 296 38 0 25 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 12 -1 22 0 | 69 60 0 4 0
JUN-26 33600 C 0 0 0 0 0 | 32 32 32 10 -1 22 1 | 281 32 1 264 -1
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 9 -1 22 0 | 52 31 0 10 0
JUN-26 34000 C 0 0 0 0 0 | 28 32 27 8 0 22 5 | 398 27 5 136 -5
JUN-26 34400 C 0 0 0 0 0 | 25 25 25 6 0 22 3 | 258 25 3 174 +3
JUN-26 34800 C 0 0 0 0 0 | 13 13 13 4 0 21 1 | 320 13 1 46 +1
JUN-26 35200 C 0 0 0 0 0 | 20 20 20 3 0 22 1 | 314 19 1 116 -1
TOTAL CALL 0 | TOTAL CALL 212 | TOTAL CALL 212 8335 +74
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 270 11 0 129 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 320 19 0 8 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 94 19 0 9 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 104 19 0 69 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 36 20 0 21 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 24 24 0 3 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 3 +1 35 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 4 +1 36 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5 +1 36 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6 +1 36 0 | 70 27 0 30 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 7 +1 35 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 9 +2 35 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 10 +2 35 0 | 124 55 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 11 +2 35 0 | 62 54 0 3 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 13 +3 34 0 | 173 38 0 14 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 15 +3 34 0 | 62 44 0 4 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 17 +4 34 0 | 49 49 0 3 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 20 +5 34 0 | 154 44 0 3 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 23 +6 34 0 | 205 45 0 117 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 26 +6 33 0 | 147 58 0 13 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 29 +6 33 0 | 56 56 0 777 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 33 +7 33 0 | 89 48 0 5 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 37 +8 32 0 | 72 50 0 9 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 42 +9 32 0 | 134 50 0 15 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 47 +10 32 0 | 143 52 0 46 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 53 +11 32 0 | 91 58 0 7 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 56 +12 31 0 | 113 84 0 6 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 60 +13 31 0 | 77 61 0 8 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 63 +13 31 0 | 106 76 0 7 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 67 +14 31 0 | 282 66 0 9 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 71 +15 31 0 | 116 73 0 2 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 75 +16 31 0 | 121 69 0 5 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 79 +16 31 0 | 312 75 0 12 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 84 +18 31 0 | 189 72 0 61 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 88 +18 30 0 | 110 80 0 8 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 93 +19 30 0 | 346 93 0 10 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 98 +20 30 0 | 131 79 0 6 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 104 +21 30 0 | 146 106 0 5 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 110 +23 30 0 | 296 86 0 8 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 115 +23 30 0 | 126 89 0 5 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 122 +25 30 0 | 159 87 0 5 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 128 +26 30 0 | 324 302 0 8 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 135 +27 29 0 | 170 96 0 2 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 142 +28 29 0 | 275 95 0 59 -1
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 157 +31 29 0 | 161 95 0 9 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 174 +34 29 0 | 386 109 0 116 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 192 +37 28 0 | 175 121 0 1 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 212 +41 28 0 | 245 119 0 3 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 233 +44 28 0 | 481 131 0 611 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 257 +49 28 0 | 292 173 0 1 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 290 +60 28 0 | 348 141 0 8 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 319 +59 28 0 | 3526 100 0 338 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 348 +62 27 0 | 826 176 0 32 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 376 +62 27 0 | 930 180 0 136 0
JUN-26 22200 P 0 0 0 0 0 | 495 495 495 414 +74 27 7 | 1350 202 7 477 +7
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 445 +78 26 0 | 2373 275 0 24 0
JUN-26 22600 P 0 0 0 0 0 | 575 584 575 482 +83 26 50 | 584 208 50 510 -50
JUN-26 22800 P 0 0 0 0 0 | 640 640 533 520 +90 26 19 | 640 235 19 51 0
JUN-26 23000 P 0 0 0 0 0 | 690 690 555 561 +94 25 3 | 1684 50 3 24 +1
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 603 +98 25 0 | 653 295 0 482 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 654 +107 24 0 | 676 384 0 12 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 708 +113 24 0 | 1516 320 0 12 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 768 +122 24 1 | 738 368 1 47 0
JUN-26 24000 P 0 0 0 0 0 | 990 1003 932 832 +131 24 34 | 1973 350 34 1023 +1
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 898 +139 23 0 | 1051 413 0 25 0
JUN-26 24400 P 0 0 0 0 0 | 1092 1092 1038 975 +152 23 8 | 1909 445 8 26 +8
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1053 +158 23 0 | 1100 462 0 41 0
JUN-26 24800 P 0 0 0 0 0 | 1340 1340 1340 1139 +171 23 1 | 1500 686 1 65 -1
JUN-26 25000 P 0 0 0 0 0 | 1230 1230 1230 1232 +180 23 1 | 1897 490 1 109 +1
JUN-26 25200 P 1332 1332 1332 1332 1 | 0 0 0 1325 +188 22 1 | 5050 600 2 1536 +1
JUN-26 25400 P 0 0 0 0 0 | 1496 1496 1496 1430 +196 22 1 | 1496 946 1 22 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1538 +206 22 0 | 2000 619 0 119 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1633 +191 22 0 | 1522 670 0 55 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1757 +203 22 0 | 5000 970 0 374 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1882 +208 22 0 | 1863 1017 0 28 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 2011 +213 22 0 | 1972 805 0 63 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2190 +252 22 0 | 2080 1050 0 20 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2331 +257 22 0 | 2053 1177 0 485 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2476 +316 22 0 | 2890 1058 0 28 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2625 +270 22 0 | 2715 1170 0 33 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2777 +276 22 0 | 1970 1548 0 22 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2933 +281 22 0 | 2010 2010 0 1 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3092 +286 22 0 | 2249 1400 0 4 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3255 +291 22 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3420 +295 22 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3589 +300 22 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3760 +304 22 0 | 4541 3075 0 3 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3933 +307 22 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4109 +310 22 0 | 2995 2995 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4287 +313 22 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4467 +316 22 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4649 +319 22 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4833 +321 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5018 +323 22 0 | 3556 3309 0 152 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5204 +324 22 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5392 +326 22 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5582 +328 22 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5772 +329 22 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5964 +331 22 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6156 +331 22 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6349 +332 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6543 +333 22 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6738 +334 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6933 +335 22 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 7129 +335 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7325 +335 22 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7522 +336 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7719 +336 22 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7916 +336 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8114 +337 22 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 8312 +337 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8510 +337 22 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8709 +337 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8908 +338 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9306 +338 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9704 +338 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10103 +338 22 0 | 11668 11668 0 1 0
TOTAL PUT 1 | TOTAL PUT 126 | TOTAL PUT 127 8662 -33
| MONTH PUT/CALL RATIO 0.59
| MONTH TOTAL 339 16997 +41
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 5431 -315 26 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 5227 5227 5227 5343 -314 26 1 | 5227 5227 1 1 +1
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5169 -311 26 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4996 -308 26 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4825 -305 26 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4657 -301 26 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4490 -298 25 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4326 -293 25 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4163 -290 25 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4004 -284 25 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3846 -280 25 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 3550 3550 3550 3691 -275 25 1 | 3550 3550 1 1 +1
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3539 -269 25 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3389 -264 24 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3242 -258 24 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3098 -252 24 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2957 -246 24 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2818 -240 24 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2683 -233 24 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2551 -226 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2423 -218 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2297 -212 23 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2175 -204 23 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2066 -187 23 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1954 -152 23 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 1661 1661 1661 1844 -148 23 2 | 1661 1661 2 2 +2
SEP-26 25000 C 1634 1634 1634 1634 1 | 0 0 0 1727 -145 22 140 | 1656 1622 141 519 +141
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1629 -140 22 0 | 1688 1669 0 103 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1543 -134 22 0 | 1650 1628 0 2 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1452 -128 22 0 | 1672 1646 0 3 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1356 -125 22 0 | 1930 1607 0 11 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1276 -112 22 0 | 2675 1180 0 19 0
SEP-26 26200 C 0 0 0 0 0 | 1128 1218 1118 1198 -106 22 6 | 2675 1118 6 5 +1
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1129 -102 22 0 | 2438 2435 0 400 0
SEP-26 26600 C 993 993 993 993 1 | 0 0 0 1058 -90 22 0 | 2357 967 1 49 +1
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 994 -85 22 0 | 2030 1050 0 3 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 924 -85 22 0 | 1093 1073 0 403 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 871 -74 22 0 | 1100 1051 0 5 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 812 -77 22 0 | 2081 1075 0 257 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 763 -68 22 0 | 1450 795 0 2 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 714 -69 22 0 | 1870 1870 0 7 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 671 -63 22 0 | 1766 1066 0 6 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 628 -59 22 0 | 813 813 0 1 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 587 -54 22 0 | 1117 550 0 3 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 550 -50 22 0 | 1106 716 0 111 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 509 -52 22 0 | 1133 911 0 3 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 480 -43 22 0 | 1141 520 0 408 0
SEP-26 29200 C 0 0 0 0 0 | 420 420 420 450 -39 22 1 | 875 420 1 3 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 406 -53 22 0 | 826 825 0 75 0
SEP-26 29600 C 0 0 0 0 0 | 379 379 379 377 -49 22 1 | 1450 379 1 7 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 349 -34 22 0 | 1395 460 0 6 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 323 -31 22 0 | 1370 568 0 51 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 298 -29 22 0 | 741 741 0 1 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 275 -27 22 0 | 703 703 0 2 0
SEP-26 30600 C 0 0 0 0 0 | 268 268 268 254 -25 22 1 | 615 268 1 0 -1
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 234 -23 22 0 | 432 407 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 216 -20 22 0 | 0 0 0 135 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 199 -19 22 0 | 301 296 0 2 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 183 -17 22 0 | 465 356 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 168 -16 22 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 154 -14 22 0 | 438 179 0 1 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 141 -13 22 0 | 722 215 0 22 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 130 -11 22 0 | 220 217 0 6 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 119 -10 22 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 109 -9 22 0 | 326 326 0 2 0
SEP-26 32800 C 0 0 0 0 0 | 127 128 127 99 -9 21 2 | 128 127 2 2 +2
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 91 -8 21 0 | 653 150 0 45 0
SEP-26 33200 C 0 0 0 0 0 | 125 125 125 83 -7 21 1 | 230 125 1 1 +1
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 75 -7 21 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 108 108 108 69 -6 21 1 | 232 108 1 2 +1
SEP-26 33800 C 0 0 0 0 0 | 93 93 93 63 -5 21 2 | 250 93 2 401 +2
TOTAL CALL 2 | TOTAL CALL 159 | TOTAL CALL 161 3089 +152
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 0 279 +23 26 0 | 325 192 0 20 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 291 +24 26 0 | 337 198 0 25 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 317 +27 26 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 344 +30 26 0 | 365 243 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 373 +33 26 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 405 +37 26 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 438 +40 25 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 474 +45 25 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 527 +64 25 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 568 +59 25 0 | 0 0 0 75 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 608 +67 25 0 | 660 407 0 24 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 646 +70 25 0 | 906 442 0 18 0
SEP-26 22200 P 0 0 0 0 0 | 841 841 841 686 +73 24 5 | 841 465 5 10 +5
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 732 +79 24 0 | 3400 55 0 11 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 783 +85 24 0 | 545 495 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 985 985 985 835 +94 24 1 | 985 594 1 1 +1
SEP-26 23000 P 0 0 0 0 0 | 1050 1050 1050 893 +105 24 11 | 1050 628 11 16 +11
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 948 +106 23 0 | 656 615 0 2 0
SEP-26 23400 P 0 0 0 0 0 | 1217 1217 1217 1008 +105 23 5 | 1217 580 5 12 +5
SEP-26 23600 P 0 0 0 0 0 | 1293 1293 1293 1072 +114 23 5 | 1293 751 5 6 +5
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1146 +125 23 0 | 920 745 0 260 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1224 +135 23 0 | 1277 980 0 2 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1305 +137 23 0 | 1550 929 0 3 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1391 +159 23 0 | 1409 1044 0 15 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1474 +150 22 0 | 1460 1099 0 15 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1572 +171 22 0 | 1728 909 0 4 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1666 +175 22 0 | 1900 1120 0 355 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1771 +187 22 0 | 1339 1106 0 16 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1874 +193 22 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1984 +196 22 0 | 1611 1611 0 76 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 2083 +195 22 0 | 1917 1307 0 14 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2201 +204 22 0 | 2072 1375 0 35 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2323 +192 22 0 | 1838 1674 0 15 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2448 +196 22 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2620 +244 22 0 | 2047 1936 0 39 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2755 +245 22 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2892 +293 22 0 | 0 0 0 400 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 3032 +254 22 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 3176 +260 22 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3322 +264 22 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3471 +269 22 0 | 2500 2500 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3623 +273 22 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3778 +278 22 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3935 +282 22 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 4094 +285 22 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4256 +289 22 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4420 +292 22 0 | 3410 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4586 +295 22 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4754 +298 22 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4925 +302 22 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 5097 +304 22 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5271 +307 22 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5446 +309 22 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5623 +311 22 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5802 +313 22 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5982 +315 22 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6164 +318 22 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6347 +319 22 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6531 +321 22 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6716 +322 22 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6902 +324 22 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 7089 +325 22 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7278 +327 22 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7467 +328 22 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7657 +329 22 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7847 +329 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 8039 +330 21 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8231 +331 21 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8423 +331 21 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8617 +332 21 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8811 +333 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 27 | TOTAL PUT 27 1581 +27
| MONTH PUT/CALL RATIO 0.16
| MONTH TOTAL 188 4670 +179
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 15167 -334 32 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 15067 -334 32 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 14967 -334 31 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 14867 -334 31 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 14767 -334 31 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 14667 -334 30 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14567 -334 30 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14468 -333 31 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14368 -333 31 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14268 -334 31 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14168 -334 31 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 14068 -334 30 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 13968 -334 30 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 13869 -333 31 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 13769 -334 30 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 13669 -334 30 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13570 -333 31 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13370 -334 30 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13171 -333 30 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12972 -333 30 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12773 -333 30 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12574 -333 30 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12376 -332 30 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12177 -333 29 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11979 -332 29 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11781 -332 29 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11583 -332 29 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11386 -331 29 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11188 -332 29 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10992 -330 29 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10795 -330 29 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10599 -330 28 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10403 -330 28 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10208 -329 28 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10013 -328 28 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9819 -327 28 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9625 -327 28 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9432 -326 28 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9240 -325 28 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9048 -324 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8857 -323 27 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8667 -322 27 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8477 -321 27 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8289 -319 27 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8101 -319 27 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7914 -317 27 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7729 -315 27 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7544 -314 27 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7361 -312 26 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7179 -310 26 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6998 -308 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6818 -307 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6640 -304 26 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6463 -302 26 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6288 -300 26 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6114 -297 26 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5942 -295 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5771 -293 25 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5602 -290 25 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5435 -287 25 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5270 -284 25 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5107 -281 25 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4946 -278 25 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4787 -274 25 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4630 -271 24 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4475 -268 24 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4323 -263 24 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4173 -259 24 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4025 -256 24 0 | 5690 5120 0 14 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3880 -251 24 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3737 -247 24 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3596 -243 24 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3458 -239 24 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3323 -235 23 0 | 5666 4189 0 105 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3191 -229 23 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3061 -225 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2934 -220 23 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2810 -215 23 0 | 0 0 0 365 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2688 -211 23 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2570 -205 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2461 -194 23 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2351 -163 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 2161 2161 2161 2243 -157 22 7 | 2161 2161 7 7 +7
DEC-26 25000 C 0 0 0 0 0 | 1963 1963 1963 2123 -168 22 3 | 2172 1963 3 8 +2
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2022 -152 22 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1943 -129 22 0 | 2244 2244 0 3 0
DEC-26 25600 C 0 0 0 0 0 | 1736 1736 1736 1842 -139 22 5 | 2030 1736 5 5 +4
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1747 -135 22 0 | 2199 2043 0 15 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1669 -129 22 0 | 2515 1778 0 170 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1592 -111 22 0 | 2200 1551 0 56 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1518 -107 22 0 | 2678 1473 0 8 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1432 -106 22 0 | 1975 1735 0 108 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1363 -104 22 0 | 2210 2206 0 7 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1291 -107 22 0 | 2155 1252 0 759 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1225 -95 22 0 | 1160 1160 0 1 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1167 -95 22 0 | 2294 1767 0 32 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1101 -95 22 0 | 1944 1944 0 4 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1046 -88 22 0 | 2422 1010 0 25 0
DEC-26 28000 C 0 0 0 0 0 | 903 930 903 984 -86 22 2 | 2285 903 2 557 -2
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 939 -73 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 893 -68 22 0 | 968 838 0 4 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 850 -65 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 804 -63 22 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 770 -57 22 0 | 1410 869 0 160 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 714 -65 22 0 | 1167 859 0 1 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 674 -60 22 0 | 1093 1089 0 80 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 636 -34 22 0 | 1680 1040 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 599 -31 22 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 564 -45 22 0 | 1333 558 0 1003 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 531 -24 22 0 | 827 820 0 20 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 500 -20 22 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 470 -17 22 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 442 -14 22 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 415 -12 21 0 | 912 466 0 5 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 390 -9 21 0 | 719 386 0 1 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 366 -6 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 343 -4 21 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 321 -3 21 0 | 431 431 0 2 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 301 -1 21 0 | 756 419 0 13 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 282 +1 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 264 +3 21 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 247 +4 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 231 +6 21 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 215 +6 21 0 | 269 269 0 1 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 201 +7 21 0 | 740 577 0 11 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 188 +9 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 175 +9 21 0 | 410 282 0 9 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 163 +9 21 0 | 235 235 0 7 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 152 +10 21 0 | 498 220 0 2 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 132 +11 21 0 | 705 300 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 114 +12 21 0 | 310 203 0 9 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 99 +12 21 0 | 385 366 0 30 0
DEC-26 35600 C 0 0 0 0 0 | 124 124 124 85 +12 21 1 | 450 124 1 120 -1
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 73 +12 21 0 | 149 149 0 1 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 63 +12 21 0 | 239 214 0 31 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 54 +11 21 0 | 0 0 0 0 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 46 +11 21 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 39 +10 21 0 | 0 0 0 0 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 33 +9 21 0 | 108 98 0 2 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 28 +8 21 0 | 0 0 0 0 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 24 +8 21 0 | 151 151 0 2 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 20 +7 21 0 | 0 0 0 0 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 17 +6 21 0 | 65 65 0 1 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 14 +5 21 0 | 135 75 0 41 0
TOTAL CALL 0 | TOTAL CALL 18 | TOTAL CALL 18 3832 +10
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 24 20 0 5 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 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 30 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 29 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 28 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3 +1 30 0 | 100 23 0 31 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 5 +1 30 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 6 +1 30 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 7 +1 30 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 8 +1 30 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 10 +2 30 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 11 +1 29 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 13 +2 29 0 | 55 55 0 1 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 15 +2 29 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 17 +2 29 0 | 70 68 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 20 +3 29 0 | 78 67 0 7 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 22 +2 29 0 | 780 86 0 15 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 26 +4 29 0 | 820 82 0 1 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 29 +4 29 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 33 +4 28 0 | 900 95 0 20 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 37 +4 28 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 42 +5 28 0 | 1000 70 0 34 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 47 +6 28 0 | 103 99 0 3 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 53 +7 28 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 59 +7 28 0 | 112 112 0 7 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 66 +8 28 0 | 129 117 0 9 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 74 +9 28 0 | 127 121 0 15 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 82 +10 27 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 91 +11 27 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 101 +12 27 0 | 148 133 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 111 +13 27 0 | 156 144 0 82 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 123 +15 27 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 135 +15 27 0 | 164 160 0 20 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 148 +17 27 0 | 184 184 0 7 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 163 +19 27 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 178 +20 27 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 195 +22 26 0 | 257 180 0 328 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 213 +24 26 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 232 +26 26 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 252 +27 26 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 274 +30 26 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 297 +32 26 0 | 315 230 0 10 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 322 +34 26 0 | 366 247 0 5 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 348 +37 26 0 | 430 430 0 1 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 376 +39 25 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 405 +41 25 0 | 2389 429 0 9 0
DEC-26 20000 P 0 0 0 0 0 | 600 600 600 436 +44 25 1 | 2232 324 1 83 +1
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 469 +47 25 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 504 +50 25 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 541 +53 25 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 580 +56 25 0 | 2969 2969 0 2 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 621 +60 25 0 | 580 430 0 1 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 664 +63 24 0 | 495 495 0 1 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 709 +66 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 873 873 860 757 +71 24 14 | 873 535 14 136 +14
DEC-26 21800 P 0 0 0 0 0 | 913 913 911 831 +99 24 5 | 913 911 5 5 +5
DEC-26 22000 P 0 0 0 0 0 | 943 950 905 882 +78 24 18 | 950 606 18 33 +18
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 934 +89 24 0 | 918 755 0 202 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 986 +98 24 0 | 1020 881 0 3 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 1038 +97 24 0 | 1060 590 0 27 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1100 +102 24 0 | 1429 1164 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 1157 +102 23 0 | 1220 839 0 1700 0
DEC-26 23200 P 0 0 0 0 0 | 1415 1415 1415 1217 +102 23 6 | 1415 1415 6 6 +6
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1282 +105 23 0 | 1000 926 0 2 0
DEC-26 23600 P 0 0 0 0 0 | 1570 1570 1570 1356 +113 23 7 | 1570 945 7 12 +7
DEC-26 23800 P 0 0 0 0 0 | 1465 1465 1465 1428 +119 23 5 | 1465 780 5 30 +5
DEC-26 24000 P 0 0 0 0 0 | 1556 1557 1556 1512 +135 23 5 | 1557 940 5 457 +5
DEC-26 24200 P 0 0 0 0 0 | 1826 1827 1646 1592 +133 23 6 | 1827 1090 6 7 +6
DEC-26 24400 P 0 0 0 0 0 | 1738 1738 1738 1678 +144 22 1 | 1738 1288 1 7 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1778 +157 22 0 | 1364 1050 0 9 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1862 +150 22 0 | 2689 1185 0 175 0
DEC-26 25000 P 0 0 0 0 0 | 2191 2191 2191 1967 +165 22 1 | 2191 1287 1 233 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2056 +153 22 0 | 2080 1445 0 9 0
DEC-26 25400 P 0 0 0 0 0 | 2284 2284 2284 2170 +170 22 7 | 2284 1547 7 762 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2271 +167 22 0 | 2100 1603 0 93 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2373 +165 22 0 | 2142 1691 0 56 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2487 +188 22 0 | 2473 1678 0 98 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2604 +170 22 0 | 2102 1891 0 51 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2724 +174 22 0 | 2281 2006 0 9 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2877 +207 22 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3006 +224 22 0 | 2801 2098 0 8 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 3137 +260 22 0 | 2250 1832 0 2 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3272 +237 22 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3409 +244 22 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3548 +249 22 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3690 +255 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3834 +260 22 0 | 3856 2468 0 100 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3981 +266 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4130 +271 22 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 4282 +277 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4435 +281 22 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4591 +287 22 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4748 +290 22 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4908 +295 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5070 +300 22 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 5233 +303 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5398 +307 22 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5565 +310 22 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5734 +314 22 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5904 +317 22 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6076 +320 22 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 6249 +322 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6424 +325 21 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6600 +328 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6777 +330 21 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6955 +331 21 0 | 6000 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7135 +333 21 0 | 5738 5522 0 2 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 7316 +335 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7498 +337 21 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7681 +338 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7865 +340 21 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 8049 +340 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8235 +341 21 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8422 +343 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8609 +343 21 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8797 +343 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8986 +344 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9366 +345 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9748 +346 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10133 +346 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10519 +346 21 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10907 +346 21 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 11297 +346 21 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11688 +345 21 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 12080 +345 21 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 12473 +344 21 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12867 +343 21 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 13262 +342 21 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13658 +342 21 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 14054 +341 21 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 14451 +340 21 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14848 +339 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 76 | TOTAL PUT 76 5423 +67
| MONTH PUT/CALL RATIO 4.22
| MONTH TOTAL 94 9255 +77
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 20000 C 0 0 0 0 0 | 0 0 0 5893 -259 25 0 | 0 0 0 0 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 5732 -256 25 0 | 0 0 0 0 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5573 -252 25 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5415 -248 24 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5259 -245 24 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5106 -241 24 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 4954 -237 24 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4804 -234 24 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4657 -229 24 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4512 -225 24 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4368 -221 24 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4228 -216 24 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 4089 -213 24 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 3953 -208 23 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3819 -204 23 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3687 -200 23 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3558 -195 23 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3431 -191 23 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3307 -186 23 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3185 -182 23 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 3066 -177 23 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2949 -172 23 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2796 -207 22 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2686 -147 22 0 | 2900 2900 0 1 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2581 -141 22 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 2292 2292 2292 2478 -136 22 1 | 2292 2292 1 1 +1
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2373 -128 22 0 | 0 0 0 0 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2277 -133 22 0 | 2100 2100 0 1 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 2184 -130 22 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 2099 -118 22 0 | 0 0 0 0 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 2011 -121 22 0 | 0 0 0 0 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1930 -113 22 0 | 2120 2120 0 1 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1846 -110 22 0 | 2005 2005 0 1 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1757 -118 22 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1700 -94 22 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1628 -86 22 0 | 0 0 0 0 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1548 -92 22 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1482 -90 22 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1417 -87 22 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1359 -78 22 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1301 -74 22 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 1247 -69 22 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 1194 -64 22 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 1138 -63 22 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 1090 -58 22 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 1018 -77 21 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 968 -90 21 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 920 -60 21 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 873 -57 21 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 829 -54 21 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 787 -51 21 0 | 0 0 0 0 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 746 -49 21 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 707 -46 21 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 669 -44 21 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 634 -41 21 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 600 -39 21 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 567 -37 21 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 536 -35 21 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 506 -33 21 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 478 -30 21 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 451 -29 21 0 | 558 526 0 10 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 15 +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
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 578 +66 25 0 | 0 0 0 0 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 617 +69 25 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 658 +73 25 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 700 +77 24 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 744 +80 24 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 791 +84 24 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 839 +88 24 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 889 +91 24 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 942 +96 24 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 1017 +120 24 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 1060 +82 24 0 | 975 968 0 2 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 1117 +100 24 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 1175 +105 24 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 1234 +109 23 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 1297 +114 23 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 1363 +113 23 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1433 +114 23 0 | 0 0 0 0 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1512 +127 23 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1582 +127 23 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1668 +140 23 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1744 +141 23 0 | 0 0 0 0 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1836 +154 23 0 | 0 0 0 0 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1925 +154 23 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 2020 +163 23 0 | 0 0 0 0 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 2110 +163 22 0 | 0 0 0 0 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 2202 +176 22 0 | 2037 2026 0 2 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 2288 +163 22 0 | 2045 2045 0 1 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 2414 +184 22 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2515 +181 22 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2614 +174 22 0 | 0 0 0 0 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2729 +203 22 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2844 +179 22 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2964 +185 22 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 3073 +177 22 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 3196 +219 22 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 3321 +222 22 0 | 0 0 0 0 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 3449 +226 22 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 3579 +230 22 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3712 +234 22 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3847 +238 22 0 | 3800 3800 0 1 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3984 +242 22 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 4123 +245 22 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 4265 +249 21 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 4409 +252 21 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 4555 +256 21 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4703 +259 21 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4853 +262 21 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 5005 +265 21 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 5158 +268 21 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 5314 +271 21 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 5472 +274 21 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5631 +276 21 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5792 +279 21 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5954 +281 21 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 6119 +284 21 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 6285 +286 21 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 6452 +288 21 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6621 +290 21 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6791 +292 21 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6963 +295 21 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 7136 +296 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 6 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 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
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 10020 -309 25 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9831 -307 25 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9643 -306 25 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9456 -304 25 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9270 -303 25 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9085 -301 25 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8900 -300 25 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8718 -298 25 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8536 -296 25 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8355 -295 25 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8176 -293 25 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7999 -290 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7822 -288 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7647 -286 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7474 -283 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7302 -281 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7132 -278 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6963 -275 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6796 -273 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6631 -270 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6467 -267 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6306 -264 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6146 -261 24 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5988 -258 24 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5832 -255 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5526 -248 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5228 -242 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4939 -234 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4659 -227 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4388 -219 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4125 -211 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3872 -204 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3658 -166 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3417 -168 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3191 -157 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2977 -144 23 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2771 -135 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2576 -128 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2393 -120 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2221 -113 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2061 -103 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1912 -95 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1772 -88 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1600 -122 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1472 -124 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1352 -120 22 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1239 -118 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1134 -115 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1036 -112 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 944 -110 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 860 -107 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 781 -105 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 708 -102 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 641 -99 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 580 -95 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 523 -93 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 471 -89 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 423 -87 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 380 -83 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 340 -80 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 304 -76 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 271 -73 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 241 -70 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 0 101 +13 25 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 112 +15 25 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 124 +16 25 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 137 +18 25 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 151 +19 25 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 166 +21 25 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 181 +22 25 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 199 +24 25 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 217 +26 25 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 236 +27 25 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 257 +29 25 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 280 +32 25 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 303 +34 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 328 +36 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 355 +39 24 0 | 315 315 0 1 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 383 +41 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 413 +44 24 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 444 +47 24 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 477 +49 24 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 512 +52 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 548 +55 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 587 +58 24 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 627 +61 24 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 669 +64 24 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 713 +67 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 807 +74 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 909 +80 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1020 +88 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1140 +95 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1269 +103 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1406 +111 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1553 +118 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1700 +117 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1859 +121 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2029 +128 22 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2211 +135 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2406 +144 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2613 +153 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2830 +160 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3059 +167 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3298 +174 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3548 +181 22 0 | 4089 2921 0 4 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3808 +188 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4081 +197 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4353 +198 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4633 +202 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4920 +204 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5215 +207 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5517 +210 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5825 +212 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6141 +215 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6462 +217 21 0 | 5250 5250 0 2 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6789 +220 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7122 +223 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7461 +227 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7804 +229 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8152 +233 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8504 +235 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8861 +239 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9221 +242 20 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9585 +246 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9952 +249 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10322 +252 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 13514 -319 25 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13318 -318 25 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13122 -318 25 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12926 -318 25 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12731 -317 25 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12537 -316 25 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12343 -315 25 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12150 -314 25 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11957 -314 25 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11765 -313 25 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11574 -312 25 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11384 -311 25 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11194 -310 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11005 -309 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10817 -308 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10630 -307 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10444 -306 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10259 -304 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10076 -302 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9893 -301 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9711 -300 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9531 -297 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9352 -296 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9174 -294 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8997 -293 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8822 -290 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8648 -289 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8476 -286 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8305 -284 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8136 -282 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7968 -280 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7802 -277 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7638 -274 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7475 -272 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7314 -269 24 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7154 -267 24 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6997 -264 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6841 -262 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6687 -259 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6535 -256 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6385 -253 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6236 -251 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6090 -247 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5803 -241 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5524 -235 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5253 -228 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4990 -222 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4736 -215 23 0 | 0 0 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4490 -208 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4252 -201 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4072 -145 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3845 -160 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3628 -151 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3419 -146 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3222 -140 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3036 -131 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2857 -124 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2689 -115 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2530 -108 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2377 -104 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2233 -98 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2066 -126 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 1800 1805 1800 1936 -109 22 3 | 1938 1800 3 3 +2
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1813 -103 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1696 -98 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1586 -92 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1481 -87 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1382 -83 22 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1289 -78 22 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1201 -73 22 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1119 -68 22 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1041 -64 22 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 968 -60 22 0 | 0 0 0 10 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 899 -56 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 835 -52 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 774 -50 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 718 -46 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 665 -43 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 616 -39 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 569 -37 21 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 526 -35 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 23 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 24 +3 25 0 | 101 101 0 1 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 28 +4 25 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 32 +4 25 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 36 +4 25 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 41 +5 25 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 47 +6 25 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 53 +7 25 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 60 +8 25 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 67 +8 25 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 75 +9 25 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 84 +10 25 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 94 +11 25 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 104 +12 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 115 +13 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 127 +14 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 140 +15 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 154 +16 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 169 +18 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 186 +20 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 203 +21 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 221 +22 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 241 +25 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 262 +26 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 284 +28 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 307 +29 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 332 +32 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 358 +33 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 386 +36 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 415 +38 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 446 +40 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 478 +42 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 512 +45 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 548 +48 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 585 +50 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 624 +53 24 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 664 +55 24 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 707 +58 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 751 +60 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 797 +63 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 845 +66 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 895 +69 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 946 +71 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1000 +75 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1113 +81 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1234 +87 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1363 +94 23 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1500 +100 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1646 +107 23 0 | 0 0 0 10 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1800 +114 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1962 +121 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2117 +112 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2290 +119 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2472 +125 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2665 +133 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2867 +140 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3080 +148 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3301 +155 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3533 +161 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3773 +166 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4022 +173 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4280 +177 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4576 +214 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 5073 5073 5073 4846 +213 22 2 | 5073 5073 2 2 +2
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5123 +219 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5406 +224 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5696 +230 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5991 +235 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6292 +239 22 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6599 +244 22 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6911 +249 22 0 | 5680 5680 0 2 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7229 +254 22 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7551 +258 22 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7878 +262 22 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8209 +266 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8545 +270 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8884 +272 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 9228 +276 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9575 +279 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9926 +283 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10279 +285 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10636 +287 21 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 29 +2
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 5 52 +4
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 6618 -252 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6334 -248 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6056 -243 25 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 5784 -238 25 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5517 -233 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5256 -228 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5002 -222 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 4753 -217 24 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4511 -211 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4275 -205 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4045 -200 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 3822 -194 23 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3605 -188 22 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3395 -182 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3204 -163 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3019 -157 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2841 -152 22 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2670 -146 22 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2506 -139 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2349 -133 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2198 -127 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2053 -121 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1915 -115 21 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1783 -110 21 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1658 -104 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1538 -99 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1425 -93 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1317 -88 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1216 -82 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1119 -78 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1029 -73 19 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 943 -68 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 863 -64 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 788 -59 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 718 -55 19 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 652 -51 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1521 +70 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1637 +74 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1759 +79 25 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1887 +84 25 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 2020 +89 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 2159 +94 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2305 +100 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2456 +105 24 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2614 +111 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2778 +117 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2948 +122 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 3125 +128 23 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 3308 +134 22 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3498 +140 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3707 +159 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3922 +165 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 4144 +170 22 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 4373 +176 22 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4609 +183 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4852 +189 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 5101 +195 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 5356 +201 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5618 +207 21 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5886 +212 21 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 6161 +218 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 6441 +223 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6728 +229 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 7020 +234 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 7319 +240 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7622 +244 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7932 +249 19 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 8246 +254 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8566 +258 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8891 +263 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 9221 +267 19 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 9555 +271 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 13355 -298 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13175 -296 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12995 -295 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12816 -293 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12638 -292 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12461 -290 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12285 -289 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12110 -287 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11935 -285 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11761 -284 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11589 -282 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11417 -280 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11246 -279 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11076 -277 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10907 -276 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10740 -273 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10573 -271 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10407 -269 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10242 -267 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10078 -265 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9915 -264 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9753 -262 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9593 -259 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9433 -257 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9274 -255 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9117 -253 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8961 -250 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8805 -249 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8651 -246 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8498 -244 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8346 -242 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8196 -238 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8046 -236 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7898 -234 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7751 -231 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7605 -228 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7460 -226 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7316 -224 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7174 -221 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7033 -218 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6893 -216 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6617 -211 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6346 -205 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6080 -200 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5820 -194 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5565 -188 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5315 -183 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5071 -177 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4832 -171 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4599 -165 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4371 -160 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4150 -153 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3934 -147 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3724 -141 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3533 -135 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3348 -130 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3169 -125 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2997 -118 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2830 -113 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2669 -108 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2515 -102 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2366 -97 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2223 -92 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2086 -86 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1954 -82 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1828 -77 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1707 -73 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1592 -68 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1483 -63 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1378 -59 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1279 -55 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1184 -52 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1095 -47 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1010 -44 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 931 -40 19 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 855 -37 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 295 +23 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 315 +25 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 335 +26 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 356 +28 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 378 +29 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 401 +31 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 425 +32 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 450 +34 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 475 +36 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 501 +37 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 529 +39 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 557 +41 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 586 +42 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 616 +44 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 647 +45 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 680 +48 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 713 +50 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 747 +52 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 782 +54 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 818 +56 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 855 +57 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 893 +59 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 933 +62 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 973 +64 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1014 +66 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1057 +68 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1101 +71 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1145 +72 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1191 +75 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1238 +77 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1286 +79 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1336 +83 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1386 +85 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1438 +87 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1491 +90 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1545 +93 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1600 +95 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1656 +97 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1714 +100 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1773 +103 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1833 +105 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1957 +110 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2086 +116 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2220 +121 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2360 +127 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2505 +133 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2655 +138 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2811 +144 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2972 +150 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3139 +156 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3311 +161 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3490 +168 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3674 +174 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3864 +180 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4073 +186 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4288 +191 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4509 +196 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4737 +203 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4970 +208 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5209 +213 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5455 +219 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5706 +224 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5963 +229 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6226 +235 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6494 +239 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6768 +244 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 7047 +248 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7332 +253 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7623 +258 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7918 +262 20 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 8219 +266 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 8524 +269 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8835 +274 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 9150 +277 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 9471 +281 19 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9795 +284 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 12484 -292 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12317 -291 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12151 -290 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11986 -289 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11822 -288 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11659 -287 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11497 -285 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11336 -283 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11175 -283 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11016 -281 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10857 -280 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10700 -278 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10543 -277 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10388 -275 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10233 -274 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10079 -273 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9927 -271 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9775 -269 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9624 -268 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9474 -267 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9326 -264 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9178 -263 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9031 -261 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8885 -260 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8740 -258 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8597 -256 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8454 -254 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8312 -253 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8172 -250 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8032 -249 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7893 -247 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7756 -245 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7619 -243 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7484 -241 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7350 -239 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7084 -235 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6823 -231 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6566 -227 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6313 -223 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6065 -219 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5822 -214 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5583 -210 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5349 -205 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5119 -201 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4894 -196 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4674 -191 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4459 -186 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4264 -166 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4073 -162 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3889 -156 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3709 -151 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3534 -146 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3364 -142 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3200 -136 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3040 -132 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2886 -127 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2736 -122 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2591 -118 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2451 -113 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2316 -109 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2186 -104 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2061 -99 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 1940 -95 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1824 -91 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1713 -86 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1606 -82 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1504 -78 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1405 -75 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1312 -70 19 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1222 -67 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 700 +28 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 733 +29 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 767 +30 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 802 +31 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 838 +32 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 875 +33 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 913 +35 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 952 +37 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 991 +37 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1032 +39 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1073 +40 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1116 +42 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1159 +43 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1204 +45 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1249 +46 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1295 +47 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1343 +49 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1391 +51 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1440 +52 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1490 +53 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1542 +56 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1594 +57 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1647 +59 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1701 +60 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1756 +62 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1813 +64 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1870 +66 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1928 +67 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1988 +70 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2048 +71 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2109 +73 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2172 +75 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2235 +77 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2300 +79 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2366 +81 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2500 +85 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2639 +89 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2782 +93 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2929 +97 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3081 +101 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3238 +106 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3399 +110 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3565 +115 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3735 +119 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3910 +124 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4090 +129 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4275 +134 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4480 +154 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4689 +158 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4905 +164 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5125 +169 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5350 +174 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5580 +178 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5816 +184 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6056 +188 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6302 +193 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6552 +198 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6807 +202 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7067 +207 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7332 +211 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7602 +216 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7877 +221 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 8156 +225 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 8440 +229 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8729 +234 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 9022 +238 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 9320 +242 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 9621 +245 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9928 +250 19 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 10238 +253 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 8848 -249 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8712 -246 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8576 -245 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8441 -244 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8308 -241 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8175 -240 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8043 -238 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7912 -236 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7782 -234 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7524 -231 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7271 -227 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7021 -223 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6774 -220 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6532 -215 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6293 -212 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6059 -207 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5828 -203 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5601 -199 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5378 -195 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5160 -190 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4945 -186 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4751 -165 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4562 -161 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4378 -155 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4197 -152 22 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4022 -147 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3850 -143 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3683 -138 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3520 -134 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3362 -129 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3208 -125 21 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3058 -121 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2913 -116 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2771 -113 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2634 -109 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2502 -104 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2373 -100 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2249 -96 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2128 -92 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2012 -88 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1900 -84 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1792 -80 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1688 -77 19 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1588 -73 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 2340 +70 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2404 +73 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2468 +74 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2533 +75 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2600 +78 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2667 +79 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2735 +81 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2804 +83 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2874 +85 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3016 +88 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3163 +92 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3313 +96 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3466 +99 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3624 +104 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3785 +107 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3951 +112 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4120 +116 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4293 +120 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4470 +124 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4652 +129 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4837 +133 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5043 +154 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5254 +158 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5470 +164 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5689 +167 22 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5914 +172 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6142 +176 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6375 +181 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6612 +185 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6854 +190 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7100 +194 21 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7350 +198 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7605 +203 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7863 +206 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 8126 +210 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8394 +215 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8665 +219 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8941 +223 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 9220 +227 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 9504 +231 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9792 +235 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 10084 +239 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 10380 +242 19 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 10680 +246 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.98
MARKET TOTAL 19932 100248 +3163
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED