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 25000 602 99 22 134 80 1120 -37
C MAR-26 26400 567 202 19 254 147 1077 +1
C MAR-26 26000 554 364 20 433 278 1313 +13
P MAR-26 24600 537 56 24 79 48 833 -27
P MAR-26 26000 456 385 19 480 330 1178 -78
C MAR-26 27000 440 77 20 100 52 1065 -1
C MAR-26 26800 429 108 20 136 74 1184 -1
P MAR-26 25200 429 132 22 166 107 1261 -42
C MAR-26 26200 418 273 19 336 205 645 +8
P MAR-26 24400 411 43 24 63 37 506 -22
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
17 MAR 2026, TUESDAY 18 MAR 2026, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 15975 +86 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15875 +86 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15775 +86 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15675 +86 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15575 +86 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15475 +86 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15375 +86 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15275 +86 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15175 +86 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 15075 +86 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14975 +86 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14875 +86 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14775 +86 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14675 +86 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14575 +86 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14475 +86 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14375 +86 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14275 +86 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14175 +86 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 14075 +86 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13975 +86 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13875 +86 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13775 +86 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13675 +86 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13575 +86 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13475 +86 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13375 +86 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13275 +86 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13175 +86 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 13075 +86 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12975 +86 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12875 +86 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12775 +86 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12675 +86 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12575 +86 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12475 +86 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12375 +86 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12275 +86 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12175 +86 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 12075 +86 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11975 +86 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11875 +86 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11775 +86 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11675 +86 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11575 +86 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11475 +86 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11375 +86 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11275 +86 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11175 +86 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 11075 +86 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10975 +86 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10875 +86 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10775 +86 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10675 +86 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10575 +86 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10475 +86 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10375 +86 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10275 +86 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10175 +86 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10075 +86 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9975 +86 0 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9875 +86 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9775 +86 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9675 +86 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9575 +86 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9475 +86 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9375 +86 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9275 +86 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9175 +86 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9075 +86 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8975 +86 0 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8875 +86 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8775 +86 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8675 +86 0 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8575 +86 0 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8475 +86 0 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8375 +86 0 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8275 +86 0 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8175 +86 0 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8075 +86 0 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7975 +86 0 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7875 +86 0 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7775 +86 0 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7675 +86 0 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7575 +86 0 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7475 +86 0 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7375 +86 0 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7275 +86 0 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7175 +86 0 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7075 +86 0 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6975 +86 0 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6875 +86 0 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6775 +86 0 0 | 8418 6668 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6675 +86 0 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6575 +86 0 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6475 +86 0 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6375 +86 0 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6275 +86 0 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6175 +86 0 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6075 +86 0 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5975 +86 0 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5775 +86 0 0 | 5660 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5575 +86 0 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5375 +85 0 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5175 +85 0 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4975 +85 0 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4775 +85 0 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4575 +85 0 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4375 +84 0 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4176 +85 34 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3976 +84 32 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3776 +83 30 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3577 +83 31 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3377 +81 29 0 | 4220 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3178 +80 29 0 | 2350 2350 0 1 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2979 +74 28 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2781 +73 28 0 | 3230 2120 0 10 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2584 +71 27 0 | 2386 2224 0 14 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2397 +80 30 0 | 2600 1740 0 11 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2202 +82 29 0 | 2527 1285 0 96 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2006 +76 27 0 | 3140 1150 0 292 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1814 +74 26 0 | 1559 1206 0 12 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1622 +80 25 0 | 1555 1000 0 22 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1433 +64 24 0 | 1570 880 0 30 0
MAR-26 24800 C 0 0 0 0 0 | 1129 1338 1129 1251 +62 23 6 | 2198 702 6 115 -6
MAR-26 25000 C 1125 1125 1122 1122 6 | 957 1050 950 1071 +54 22 4 | 3059 610 10 440 0
MAR-26 25200 C 0 0 0 0 0 | 918 918 918 901 +43 21 1 | 2370 507 1 297 0
MAR-26 25400 C 784 805 784 805 2 | 762 840 740 741 +36 20 15 | 1870 430 17 608 -7
MAR-26 25600 C 577 660 558 558 10 | 632 685 507 599 +29 20 44 | 2460 343 54 679 -14
MAR-26 25800 C 469 541 417 432 50 | 495 539 379 473 +22 20 284 | 1470 265 334 515 -57
MAR-26 26000 C 365 423 320 347 62 | 383 433 278 364 +13 20 492 | 2020 202 554 1313 +144
MAR-26 26200 C 279 327 244 261 68 | 290 336 205 273 +8 19 350 | 1747 154 418 645 +29
MAR-26 26400 C 209 243 180 195 68 | 218 254 147 202 +1 19 499 | 1687 113 567 1077 +94
MAR-26 26600 C 152 178 130 140 39 | 158 187 105 149 0 20 300 | 1763 85 339 847 +51
MAR-26 26800 C 122 132 98 98 22 | 114 136 74 108 -1 20 407 | 1770 62 429 1184 +22
MAR-26 27000 C 84 97 64 71 41 | 79 100 52 77 -1 20 399 | 1772 45 440 1065 -33
MAR-26 27200 C 61 68 45 51 17 | 53 72 36 54 -1 20 254 | 1718 34 271 702 +14
MAR-26 27400 C 40 47 35 35 8 | 38 50 25 37 -1 20 356 | 1595 25 364 922 +134
MAR-26 27600 C 27 31 23 23 8 | 24 35 18 26 0 21 253 | 1195 18 261 555 +9
MAR-26 27800 C 20 22 15 15 7 | 17 24 12 18 0 21 139 | 1365 12 146 679 +39
MAR-26 28000 C 15 15 11 11 11 | 12 17 9 12 0 21 62 | 1420 9 73 830 -3
MAR-26 28200 C 10 11 8 8 7 | 8 13 7 8 0 22 144 | 1289 7 151 678 -74
MAR-26 28400 C 7 7 7 7 5 | 6 9 6 5 0 22 41 | 1305 6 46 481 +17
MAR-26 28600 C 5 5 5 5 1 | 0 0 0 4 +1 22 0 | 1230 5 1 860 0
MAR-26 28800 C 5 5 5 5 1 | 4 5 4 2 0 22 23 | 865 4 24 542 +6
MAR-26 29000 C 0 0 0 0 0 | 3 4 3 1 0 22 4 | 1132 3 4 1023 -1
MAR-26 29200 C 0 0 0 0 0 | 3 3 3 1 0 23 2 | 770 3 2 588 0
MAR-26 29400 C 0 0 0 0 0 | 3 3 3 1 0 24 10 | 558 2 10 477 -10
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 720 3 0 300 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 740 2 0 405 -1
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 817 2 0 967 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 547 1 0 472 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 562 1 0 156 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 330 1 0 171 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 618 1 0 161 0
MAR-26 31000 C 1 1 1 1 8 | 0 0 0 1 0 33 0 | 600 1 8 362 -8
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 420 1 0 373 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 388 1 0 183 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 341 1 0 67 0
MAR-26 31800 C 0 0 0 0 0 | 1 1 1 1 0 38 1 | 256 1 1 81 -1
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 420 1 0 168 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 324 1 0 120 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 355 1 0 78 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 178 1 0 73 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 227 1 0 58 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 305 1 0 179 0
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 23 1 0 42 0
MAR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 17 1 0 10 0
MAR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 20 1 0 24 0
MAR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 30 1 0 14 0
MAR-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 12 1 0 15 0
MAR-26 34200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 15 1 0 35 0
MAR-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 11 1 0 12 0
MAR-26 34600 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 11 1 0 28 0
MAR-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 10 2 0 15 0
MAR-26 35000 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 11 1 0 294 0
TOTAL CALL 441 | TOTAL CALL 4090 | TOTAL CALL 4531 22679 +344
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 0 166 0 | 1 1 0 6 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 154 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 5 4 0 4 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 3 2 0 21 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 4 4 0 7 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 4 1 0 21 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 4 4 0 7 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 4 4 0 7 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 5 2 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 6 6 0 17 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 5 5 0 11 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 5 2 0 2 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 2 2 0 5 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 2 2 0 5 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 5 3 0 2 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 12 2 0 6 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 13 2 0 63 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 13 2 0 20 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 7 2 0 5 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 9 2 0 12 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 9 2 0 14 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 10 3 0 41 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 11 3 0 86 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 3 3 0 5 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 11 1 0 11 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 14 1 0 14 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 12 1 0 9 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 3 2 0 33 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 12 1 0 6 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 2 2 0 1 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 11 2 0 47 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 4 1 0 9 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 11 1 0 9 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 12 2 0 18 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 12 2 0 8 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 554 2 0 112 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 242 3 0 25 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 231 3 0 13 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 24 2 0 31 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 59 13 0 22 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 198 2 0 6 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 227 2 0 22 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 11 2 0 26 0
MAR-26 16600 P 1 1 1 1 2 | 0 0 0 1 0 81 0 | 113 1 2 31 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 14 3 0 29 0
MAR-26 16800 P 0 0 0 0 0 | 1 1 1 1 0 79 2 | 207 1 2 32 -2
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 52 2 0 12 0
MAR-26 17000 P 0 0 0 0 0 | 1 1 1 1 0 77 13 | 117 1 13 122 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 18 5 0 7 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 17 4 0 40 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 17 1 0 73 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 42 6 0 94 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 63 1 0 77 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 153 1 0 84 0
MAR-26 17700 P 0 0 0 0 0 | 1 1 1 1 0 70 10 | 45 1 10 68 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 170 2 0 132 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 55 4 0 98 0
MAR-26 18000 P 1 1 1 1 10 | 1 1 1 1 0 67 1 | 105 1 11 294 -1
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 52 1 0 38 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 1440 2 0 80 0
MAR-26 18300 P 1 1 1 1 1 | 0 0 0 1 0 64 0 | 53 1 1 29 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 32 1 0 45 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 75 1 0 47 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 48 2 0 93 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 480 2 0 57 0
MAR-26 18800 P 0 0 0 0 0 | 2 2 2 1 0 59 1 | 130 2 1 99 0
MAR-26 18900 P 3 3 3 3 2 | 2 2 2 1 0 59 1 | 75 1 3 140 +1
MAR-26 19000 P 3 3 3 3 24 | 2 2 2 1 0 58 21 | 94 2 45 279 -4
MAR-26 19100 P 0 0 0 0 0 | 2 2 2 1 0 57 3 | 91 2 3 26 +3
MAR-26 19200 P 0 0 0 0 0 | 2 2 2 1 0 56 1 | 75 2 1 97 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 96 6 0 73 0
MAR-26 19400 P 0 0 0 0 0 | 2 2 2 1 0 54 12 | 102 2 12 124 +12
MAR-26 19500 P 0 0 0 0 0 | 2 2 2 1 0 53 15 | 126 2 15 70 +7
MAR-26 19600 P 0 0 0 0 0 | 2 2 2 1 0 52 1 | 80 2 1 198 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 631 3 0 78 0
MAR-26 19800 P 0 0 0 0 0 | 3 3 3 1 0 50 3 | 121 3 3 272 +3
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 85 2 0 111 0
MAR-26 20000 P 4 4 4 4 2 | 3 3 3 1 0 49 7 | 916 3 9 432 -1
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 881 3 0 247 0
MAR-26 20400 P 0 0 0 0 0 | 4 4 4 1 0 45 1 | 1106 4 1 204 +1
MAR-26 20600 P 5 5 5 5 3 | 4 4 4 1 0 44 13 | 1003 4 16 261 +8
MAR-26 20800 P 0 0 0 0 0 | 5 5 4 1 0 42 54 | 176 4 54 237 +41
MAR-26 21000 P 5 5 5 5 7 | 5 5 4 1 0 40 56 | 1141 4 63 386 -4
MAR-26 21200 P 0 0 0 0 0 | 5 5 5 1 0 39 2 | 200 1 2 245 0
MAR-26 21400 P 0 0 0 0 0 | 6 6 5 1 0 37 38 | 468 5 38 257 +11
MAR-26 21600 P 0 0 0 0 0 | 6 7 6 1 0 35 10 | 1300 6 10 309 +1
MAR-26 21800 P 0 0 0 0 0 | 7 7 6 1 -1 34 5 | 394 6 5 277 -3
MAR-26 22000 P 8 8 8 8 1 | 8 8 7 1 -2 32 16 | 588 7 17 987 -3
MAR-26 22200 P 9 9 9 9 1 | 9 9 8 1 -3 30 3 | 2076 8 4 511 +2
MAR-26 22400 P 11 11 11 11 2 | 10 10 9 2 -4 31 3 | 2251 9 5 646 -2
MAR-26 22600 P 13 13 13 13 1 | 11 11 9 3 -4 31 17 | 2135 9 18 769 -1
MAR-26 22800 P 13 13 13 13 1 | 12 13 10 4 -5 30 23 | 2246 10 24 801 -10
MAR-26 23000 P 17 17 15 15 4 | 15 15 12 5 -7 29 106 | 3222 12 110 1293 +1
MAR-26 23200 P 18 18 18 18 1 | 17 17 14 7 -8 28 68 | 1761 14 69 534 +35
MAR-26 23400 P 20 20 20 20 1 | 20 21 16 9 -10 27 88 | 2184 16 89 1059 +58
MAR-26 23600 P 0 0 0 0 0 | 24 25 18 12 -13 27 124 | 1955 18 124 593 +1
MAR-26 23800 P 32 32 27 32 17 | 29 30 20 17 -15 26 305 | 591 20 322 1665 +61
MAR-26 24000 P 40 40 35 35 39 | 35 37 24 23 -18 26 362 | 3620 24 401 1499 -72
MAR-26 24200 P 43 48 43 46 15 | 43 46 30 32 -21 25 164 | 1071 30 179 2085 +23
MAR-26 24400 P 63 63 50 61 11 | 51 59 37 43 -22 24 400 | 1550 37 411 506 +24
MAR-26 24600 P 79 79 63 78 42 | 65 76 48 56 -27 24 495 | 747 48 537 833 -102
MAR-26 24800 P 100 102 86 98 18 | 82 96 62 74 -32 23 216 | 795 62 234 721 +8
MAR-26 25000 P 126 134 101 125 61 | 105 127 80 99 -37 22 541 | 3463 80 602 1120 -119
MAR-26 25200 P 148 161 129 161 56 | 140 166 107 132 -42 22 373 | 1060 107 429 1261 +35
MAR-26 25400 P 210 228 169 205 94 | 184 216 141 174 -47 21 285 | 1047 141 379 1661 +57
MAR-26 25600 P 278 283 225 283 37 | 233 281 189 227 -54 20 278 | 1469 185 315 2307 +27
MAR-26 25800 P 353 366 288 350 67 | 306 366 246 294 -66 20 343 | 2000 220 410 969 +22
MAR-26 26000 P 442 450 375 403 25 | 420 480 330 385 -78 19 431 | 4150 255 456 1178 -99
MAR-26 26200 P 560 573 560 573 3 | 523 558 430 494 -85 19 100 | 1521 294 103 879 +9
MAR-26 26400 P 625 710 625 710 2 | 630 630 578 626 -87 19 6 | 1697 332 8 772 -5
MAR-26 26600 P 760 770 760 770 6 | 800 882 686 773 -86 20 7 | 1780 386 13 517 +1
MAR-26 26800 P 0 0 0 0 0 | 970 970 970 931 -84 20 2 | 1967 416 2 240 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1100 -91 20 0 | 6650 485 0 139 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1275 -91 20 0 | 2550 559 0 86 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1458 -92 20 0 | 1810 628 0 82 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 1647 -93 20 0 | 4200 686 0 120 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 1839 -94 20 0 | 1935 880 0 13 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2036 -91 21 0 | 2311 870 0 114 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2230 -93 20 0 | 1390 1348 0 3 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2431 -85 22 0 | 1480 1480 0 2 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2630 -84 23 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2830 -83 25 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3026 -86 22 0 | 1643 1610 0 13 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3226 -86 23 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3425 -86 0 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3625 -86 0 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3825 -86 0 0 | 2595 2595 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4025 -86 0 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4225 -86 0 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4425 -86 0 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4625 -86 0 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4825 -86 0 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5025 -86 0 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5225 -86 0 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5425 -86 0 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5625 -86 0 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5825 -86 0 0 | 4827 4827 0 2 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6025 -86 0 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6225 -86 0 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6425 -86 0 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6625 -86 0 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6825 -86 0 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7025 -86 0 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 7225 -86 0 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 7425 -86 0 0 | 0 0 0 0 0
MAR-26 33600 P 0 0 0 0 0 | 0 0 0 7625 -86 0 0 | 0 0 0 0 0
MAR-26 33800 P 0 0 0 0 0 | 0 0 0 7825 -86 0 0 | 0 0 0 0 0
MAR-26 34000 P 0 0 0 0 0 | 0 0 0 8025 -86 0 0 | 0 0 0 0 0
MAR-26 34200 P 0 0 0 0 0 | 0 0 0 8225 -86 0 0 | 0 0 0 0 0
MAR-26 34400 P 0 0 0 0 0 | 0 0 0 8425 -86 0 0 | 0 0 0 0 0
MAR-26 34600 P 0 0 0 0 0 | 0 0 0 8625 -86 0 0 | 0 0 0 0 0
MAR-26 34800 P 0 0 0 0 0 | 0 0 0 8825 -86 0 0 | 0 0 0 0 0
MAR-26 35000 P 0 0 0 0 0 | 0 0 0 9025 -86 0 0 | 0 0 0 0 0
TOTAL PUT 556 | TOTAL PUT 5026 | TOTAL PUT 5582 32776 +24
| MONTH PUT/CALL RATIO 1.23
| MONTH TOTAL 10113 55455 +368
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 9986 +89 0 0 | 0 0 0 0 0
APR-26 16100 C 0 0 0 0 0 | 0 0 0 9886 +89 0 0 | 0 0 0 0 0
APR-26 16200 C 0 0 0 0 0 | 0 0 0 9786 +89 0 0 | 0 0 0 0 0
APR-26 16300 C 0 0 0 0 0 | 0 0 0 9686 +89 0 0 | 0 0 0 0 0
APR-26 16400 C 0 0 0 0 0 | 0 0 0 9586 +89 0 0 | 0 0 0 0 0
APR-26 16500 C 0 0 0 0 0 | 0 0 0 9486 +89 0 0 | 0 0 0 0 0
APR-26 16600 C 0 0 0 0 0 | 0 0 0 9386 +89 0 0 | 0 0 0 0 0
APR-26 16700 C 0 0 0 0 0 | 0 0 0 9286 +89 0 0 | 0 0 0 0 0
APR-26 16800 C 0 0 0 0 0 | 0 0 0 9186 +89 0 0 | 0 0 0 0 0
APR-26 16900 C 0 0 0 0 0 | 0 0 0 9086 +89 0 0 | 0 0 0 0 0
APR-26 17000 C 0 0 0 0 0 | 0 0 0 8986 +89 0 0 | 0 0 0 0 0
APR-26 17100 C 0 0 0 0 0 | 0 0 0 8886 +89 0 0 | 0 0 0 0 0
APR-26 17200 C 0 0 0 0 0 | 0 0 0 8786 +88 0 0 | 0 0 0 0 0
APR-26 17300 C 0 0 0 0 0 | 0 0 0 8686 +88 0 0 | 0 0 0 0 0
APR-26 17400 C 0 0 0 0 0 | 0 0 0 8586 +88 0 0 | 0 0 0 0 0
APR-26 17500 C 0 0 0 0 0 | 0 0 0 8486 +88 0 0 | 0 0 0 0 0
APR-26 17600 C 0 0 0 0 0 | 0 0 0 8386 +88 0 0 | 0 0 0 0 0
APR-26 17700 C 0 0 0 0 0 | 0 0 0 8286 +88 0 0 | 0 0 0 0 0
APR-26 17800 C 0 0 0 0 0 | 0 0 0 8187 +89 37 0 | 0 0 0 0 0
APR-26 17900 C 0 0 0 0 0 | 0 0 0 8087 +89 36 0 | 0 0 0 0 0
APR-26 18000 C 0 0 0 0 0 | 0 0 0 7987 +89 36 0 | 0 0 0 0 0
APR-26 18100 C 0 0 0 0 0 | 0 0 0 7887 +89 35 0 | 0 0 0 0 0
APR-26 18200 C 0 0 0 0 0 | 0 0 0 7787 +89 35 0 | 0 0 0 0 0
APR-26 18300 C 0 0 0 0 0 | 0 0 0 7687 +88 34 0 | 0 0 0 0 0
APR-26 18400 C 0 0 0 0 0 | 0 0 0 7587 +88 34 0 | 0 0 0 0 0
APR-26 18500 C 0 0 0 0 0 | 0 0 0 7487 +88 33 0 | 0 0 0 0 0
APR-26 18600 C 0 0 0 0 0 | 0 0 0 7387 +88 33 0 | 0 0 0 0 0
APR-26 18700 C 0 0 0 0 0 | 0 0 0 7287 +88 32 0 | 0 0 0 0 0
APR-26 18800 C 0 0 0 0 0 | 0 0 0 7188 +88 34 0 | 0 0 0 0 0
APR-26 20000 C 0 0 0 0 0 | 0 0 0 5991 +86 31 0 | 0 0 0 0 0
APR-26 20200 C 0 0 0 0 0 | 0 0 0 5792 +86 30 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 5594 +86 30 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 5395 +85 29 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 5197 +84 29 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 5000 +84 29 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 4803 +84 29 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4606 +82 28 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 4410 +82 28 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4215 +81 28 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 4020 +79 27 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 3827 +78 27 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3634 +76 26 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 3443 +75 26 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3254 +74 26 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 3066 +72 25 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 2880 +69 25 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2697 +68 25 0 | 2383 2383 0 1 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2516 +65 24 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 2339 +64 24 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 2164 +61 24 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 1994 +58 23 0 | 2415 2415 0 2 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 1827 +55 23 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 1666 +53 22 0 | 0 0 0 0 0
APR-26 24800 C 0 0 0 0 1 | 0 0 0 1510 +72 22 1 | 1173 1062 2 4 +2
APR-26 25000 C 0 0 0 0 0 | 0 0 0 1346 +68 21 0 | 1349 925 0 24 0
APR-26 25200 C 0 0 0 0 1 | 0 0 0 1200 +49 21 1 | 2273 839 2 14 +2
APR-26 25400 C 0 0 0 0 0 | 0 0 0 1066 +43 21 0 | 1050 748 0 22 0
APR-26 25600 C 0 0 0 0 0 | 845 849 845 935 +32 20 5 | 2138 673 5 44 -6
APR-26 25800 C 823 828 800 801 5 | 0 0 0 818 +26 20 0 | 1290 585 5 45 -1
APR-26 26000 C 722 765 660 660 11 | 660 781 630 713 +22 20 19 | 1011 500 30 133 +10
APR-26 26200 C 605 661 605 655 7 | 575 675 551 623 +23 20 32 | 1329 434 39 101 +9
APR-26 26400 C 550 570 494 494 7 | 548 589 457 533 +15 20 19 | 1304 385 26 109 +2
APR-26 26600 C 492 492 492 492 3 | 410 510 410 458 +12 20 5 | 1273 322 8 127 +4
APR-26 26800 C 423 423 413 413 6 | 357 425 333 390 +6 20 14 | 1240 282 20 128 0
APR-26 27000 C 0 0 0 0 1 | 309 370 283 334 +5 20 31 | 1121 240 32 362 +19
APR-26 27200 C 0 0 0 0 4 | 275 309 241 284 +3 20 31 | 1308 210 35 93 -1
APR-26 27400 C 245 252 221 221 65 | 230 250 202 241 +2 20 24 | 1355 187 89 181 -28
APR-26 27600 C 201 224 201 205 51 | 185 227 165 203 +1 20 19 | 1342 153 70 111 +13
APR-26 27800 C 178 187 178 186 8 | 148 184 148 171 +1 20 17 | 1165 137 25 388 -1
APR-26 28000 C 159 161 129 129 9 | 139 155 118 143 +1 20 13 | 1080 103 22 438 -7
APR-26 28200 C 104 104 104 104 5 | 111 130 97 119 +1 20 34 | 1058 97 39 313 +13
APR-26 28400 C 105 107 90 90 24 | 90 110 83 98 -1 20 25 | 1042 75 49 286 +18
APR-26 28600 C 86 86 86 86 1 | 76 90 70 81 -2 21 135 | 928 64 136 308 +117
APR-26 28800 C 69 70 64 64 9 | 72 74 57 69 -1 21 26 | 842 56 35 213 +10
APR-26 29000 C 56 56 56 56 1 | 56 67 50 58 0 21 31 | 658 48 32 304 +11
APR-26 29200 C 0 0 0 0 0 | 42 51 42 47 0 21 42 | 730 42 42 174 +15
APR-26 29400 C 43 44 43 44 6 | 39 39 35 38 0 21 17 | 647 35 23 164 +9
APR-26 29600 C 37 37 36 36 3 | 34 37 32 31 0 21 29 | 591 32 32 205 +1
APR-26 29800 C 0 0 0 0 4 | 31 35 30 25 0 21 11 | 390 28 15 140 -5
APR-26 30000 C 28 28 28 28 4 | 25 27 25 20 0 21 11 | 524 25 15 279 +2
APR-26 30200 C 24 24 24 24 1 | 22 25 22 16 0 21 5 | 393 22 6 63 +2
APR-26 30400 C 0 0 0 0 0 | 21 21 21 13 0 21 2 | 304 21 2 105 0
APR-26 30600 C 18 18 18 18 2 | 19 19 19 11 +1 22 1 | 372 18 3 50 +2
APR-26 30800 C 16 17 16 17 2 | 16 16 16 8 0 21 1 | 288 16 3 54 +3
APR-26 31000 C 0 0 0 0 0 | 0 0 0 7 0 22 0 | 316 14 0 71 0
APR-26 31200 C 12 12 12 12 1 | 11 11 11 5 0 22 2 | 169 11 3 70 +1
APR-26 31400 C 12 12 11 11 2 | 0 0 0 4 0 22 0 | 232 11 2 73 0
APR-26 31600 C 10 10 10 10 3 | 0 0 0 3 0 22 0 | 209 10 3 36 +3
APR-26 31800 C 0 0 0 0 0 | 8 8 8 2 0 21 1 | 239 8 1 49 +1
APR-26 32000 C 8 8 8 8 3 | 7 8 7 1 0 20 3 | 188 7 6 74 +1
APR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 105 7 0 63 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 120 6 0 25 0
APR-26 32600 C 6 6 6 6 2 | 5 5 5 1 0 22 1 | 87 5 3 13 -1
APR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 120 5 0 33 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 43 5 0 29 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 51 5 0 9 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 44 6 0 7 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 | 0 0 0 1 0 25 0 | 40 3 0 190 0
TOTAL CALL 252 | TOTAL CALL 608 | TOTAL CALL 860 5737 +220
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 | 3 4 3 1 0 46 18 | 30 3 18 117 +17
APR-26 16100 P 0 0 0 0 0 | 4 4 3 1 0 46 12 | 30 3 12 19 +7
APR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 21 20 0 2 0
APR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
APR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 12 11 0 19 0
APR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 14 7 0 12 0
APR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 12 11 0 28 0
APR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 6 6 0 3 0
APR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 29 29 0 1 0
APR-26 16900 P 6 6 6 6 1 | 6 6 6 1 0 41 1 | 36 6 2 2 +1
APR-26 17000 P 7 7 7 7 3 | 0 0 0 1 0 41 0 | 37 6 3 58 -3
APR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 12 12 0 1 0
APR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 35 27 0 3 0
APR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 28 28 0 1 0
APR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 33 8 0 4 0
APR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 40 20 0 5 0
APR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 40 19 0 4 0
APR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 21 17 0 26 0
APR-26 17800 P 9 9 9 9 1 | 0 0 0 1 0 37 0 | 50 9 1 14 -1
APR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 28 22 0 3 0
APR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 58 17 0 19 0
APR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 11 11 0 1 0
APR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 45 21 0 17 0
APR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 45 15 0 39 0
APR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 32 13 0 18 0
APR-26 18500 P 11 11 11 11 4 | 10 10 10 1 0 33 1 | 31 10 5 12 +5
APR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 78 14 0 48 0
APR-26 18700 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 70 22 0 25 0
APR-26 18800 P 0 0 0 0 0 | 13 13 13 2 -1 34 1 | 82 8 1 2152 0
APR-26 20000 P 22 22 22 22 1 | 24 24 20 6 -2 31 6 | 125 20 7 66 +2
APR-26 20200 P 0 0 0 0 0 | 23 23 23 7 -3 31 1 | 51 23 1 17 0
APR-26 20400 P 0 0 0 0 0 | 25 25 24 8 -4 30 23 | 140 24 23 163 +23
APR-26 20600 P 28 28 28 28 10 | 0 0 0 10 -4 30 0 | 147 28 10 66 +10
APR-26 20800 P 0 0 0 0 0 | 28 28 28 12 -4 30 2 | 152 28 2 47 +2
APR-26 21000 P 35 35 35 35 1 | 33 33 31 14 -5 29 43 | 176 31 44 299 +41
APR-26 21200 P 0 0 0 0 0 | 37 37 35 17 -6 29 23 | 194 35 23 91 -5
APR-26 21400 P 42 42 42 42 1 | 38 38 38 21 -6 28 20 | 209 38 21 45 -19
APR-26 21600 P 0 0 0 0 0 | 47 47 46 25 -7 28 8 | 226 46 8 223 +2
APR-26 21800 P 0 0 0 0 0 | 51 51 43 29 -9 28 18 | 253 43 18 184 +2
APR-26 22000 P 58 58 52 53 12 | 57 57 53 35 -10 27 11 | 270 52 23 237 +8
APR-26 22200 P 0 0 0 0 0 | 61 61 61 42 -11 27 1 | 286 61 1 842 +1
APR-26 22400 P 0 0 0 0 0 | 66 66 58 50 -12 27 20 | 310 58 20 187 -12
APR-26 22600 P 0 0 0 0 0 | 80 80 69 59 -14 26 21 | 321 69 21 121 -1
APR-26 22800 P 90 90 80 80 13 | 88 88 76 70 -16 26 4 | 365 76 17 186 -4
APR-26 23000 P 95 95 95 95 2 | 94 95 83 82 -18 26 6 | 418 83 8 357 0
APR-26 23200 P 104 104 104 104 6 | 110 110 100 97 -20 25 6 | 452 100 12 170 +2
APR-26 23400 P 117 117 117 117 1 | 122 126 106 114 -19 25 7 | 495 106 8 324 -11
APR-26 23600 P 135 135 135 135 2 | 139 143 120 128 -24 24 14 | 531 120 16 146 +1
APR-26 23800 P 154 170 153 170 4 | 165 165 137 148 -25 24 26 | 597 137 30 290 +12
APR-26 24000 P 172 189 172 189 3 | 182 184 155 173 -27 23 31 | 650 155 34 266 +10
APR-26 24200 P 211 220 205 220 11 | 210 210 209 201 -30 23 7 | 675 167 18 108 +4
APR-26 24400 P 253 253 252 252 7 | 250 250 205 234 -33 23 21 | 786 199 28 252 +6
APR-26 24600 P 270 270 270 270 2 | 285 285 244 272 -35 22 13 | 859 201 15 141 +3
APR-26 24800 P 322 342 301 342 10 | 320 325 277 314 -38 22 17 | 990 230 27 302 -3
APR-26 25000 P 377 377 349 349 12 | 368 399 322 362 -41 21 44 | 966 247 56 315 +14
APR-26 25200 P 426 448 408 448 23 | 421 460 379 416 -44 21 18 | 1091 277 41 98 +16
APR-26 25400 P 493 506 493 493 11 | 476 518 465 477 -51 21 7 | 1224 305 18 96 -5
APR-26 25600 P 578 578 567 567 43 | 587 607 518 549 -57 20 41 | 1089 332 84 251 -11
APR-26 25800 P 650 685 620 685 5 | 700 700 590 632 -63 20 8 | 1214 371 13 66 +3
APR-26 26000 P 0 0 0 0 1 | 758 780 660 726 -69 20 15 | 1520 415 16 310 -5
APR-26 26200 P 0 0 0 0 1 | 780 780 780 832 -71 20 1 | 1154 526 2 92 0
APR-26 26400 P 0 0 0 0 0 | 950 950 950 935 -81 20 1 | 1405 621 1 52 +1
APR-26 26600 P 0 0 0 0 0 | 0 0 0 1072 -71 20 0 | 1623 530 0 29 0
APR-26 26800 P 0 0 0 0 1 | 0 0 0 1208 -71 20 0 | 1245 749 1 10 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 1350 -92 20 1 | 1600 713 1 471 +1
APR-26 27200 P 0 0 0 0 1 | 0 0 0 1507 -86 20 1 | 1570 922 2 15 +2
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1663 -86 20 0 | 2241 1100 0 14 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 1824 -87 20 0 | 1690 1100 0 15 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 1990 -88 20 0 | 1083 1083 0 7 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2161 -88 21 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 2336 -89 21 0 | 1179 1163 0 8 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2515 -89 21 0 | 1700 1700 0 1 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2698 -89 21 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 2883 -89 21 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3070 -89 21 0 | 2777 2280 0 3 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 3260 -89 21 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3451 -89 21 0 | 3134 3134 0 1 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3644 -89 21 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 3838 -89 21 0 | 4190 4190 0 1 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 4031 -92 21 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 4230 -89 21 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 4427 -88 21 0 | 3686 3686 0 2 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4624 -89 21 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 4822 -89 21 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 5020 -89 21 0 | 4230 4230 0 4 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 5219 -89 22 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 5418 -89 22 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 5617 -89 22 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 5816 -89 21 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 6016 -89 22 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 6215 -89 21 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 6415 -89 22 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 6615 -89 22 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 6815 -89 23 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 7015 -89 23 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 7214 -89 0 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 7414 -89 0 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 7614 -89 0 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 7814 -89 0 0 | 0 0 0 0 0
TOTAL PUT 193 | TOTAL PUT 519 | TOTAL PUT 712 9644 +116
| MONTH PUT/CALL RATIO 0.82
| MONTH TOTAL 1572 15381 +336
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 5926 +44 29 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 5730 +43 29 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5535 +42 28 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 5340 +41 28 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 5146 +40 28 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 4953 +39 27 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4761 +38 27 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4570 +36 27 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4380 +35 27 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4192 +34 26 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 4005 +33 26 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3819 +31 26 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3636 +31 26 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3454 +29 25 0 | 3120 3120 0 1 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3275 +28 25 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 3098 +27 25 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2923 +26 24 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2752 +25 24 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2583 +23 24 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2418 +23 24 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2257 +22 23 0 | 0 0 0 0 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 2099 +21 23 0 | 0 0 0 0 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1946 +20 23 0 | 0 0 0 0 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1798 +21 22 0 | 0 0 0 0 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1654 +69 22 0 | 0 0 0 1 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 1488 +37 21 1 | 0 0 1 1 +1
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1358 +37 21 0 | 0 0 0 0 0
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 1235 +37 21 0 | 0 0 0 2 0
MAY-26 25600 C 0 0 0 0 0 | 0 0 0 1117 +35 21 1 | 1249 1240 1 21 +1
MAY-26 25800 C 0 0 0 0 0 | 0 0 0 1008 +33 21 0 | 2080 742 0 212 0
MAY-26 26000 C 0 0 0 0 0 | 0 0 0 905 +26 20 0 | 1270 702 0 13 0
MAY-26 26200 C 819 830 765 765 10 | 751 848 751 818 +26 20 6 | 1068 634 16 232 +6
MAY-26 26400 C 0 0 0 0 0 | 0 0 0 728 +14 20 2 | 821 573 2 28 +2
MAY-26 26600 C 0 0 0 0 0 | 641 698 621 653 +12 20 6 | 762 492 6 78 +3
MAY-26 26800 C 0 0 0 0 0 | 0 0 0 583 +8 20 0 | 1178 428 0 134 0
MAY-26 27000 C 0 0 0 0 0 | 0 0 0 519 +6 20 0 | 1305 400 0 254 0
MAY-26 27200 C 0 0 0 0 0 | 421 421 421 463 +6 20 4 | 1016 356 4 35 +2
MAY-26 27400 C 0 0 0 0 0 | 0 0 0 413 +7 21 1 | 566 331 1 58 +1
MAY-26 27600 C 0 0 0 0 0 | 0 0 0 367 +7 21 0 | 610 278 0 63 0
MAY-26 27800 C 0 0 0 0 0 | 302 302 302 326 +8 21 5 | 784 260 5 252 +5
MAY-26 28000 C 0 0 0 0 0 | 269 269 269 288 +6 21 3 | 718 212 3 40 +1
MAY-26 28200 C 0 0 0 0 0 | 224 227 221 255 +5 21 35 | 775 202 35 665 +35
MAY-26 28400 C 0 0 0 0 0 | 0 0 0 224 +3 21 0 | 652 182 0 478 0
MAY-26 28600 C 0 0 0 0 0 | 205 205 205 197 +1 21 4 | 595 161 4 349 0
MAY-26 28800 C 0 0 0 0 0 | 0 0 0 174 0 21 1 | 545 163 1 65 +1
MAY-26 29000 C 0 0 0 0 0 | 141 141 139 154 +2 21 5 | 577 130 5 270 +1
MAY-26 29200 C 0 0 0 0 0 | 0 0 0 136 +4 21 0 | 519 113 0 59 0
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 120 +6 21 0 | 477 120 0 17 0
MAY-26 29600 C 111 111 111 111 1 | 110 110 110 106 +7 22 3 | 430 95 4 25 +2
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 94 +9 22 0 | 323 89 0 16 0
MAY-26 30000 C 0 0 0 0 0 | 0 0 0 82 +9 22 1 | 290 79 1 60 +1
MAY-26 30200 C 74 74 74 74 1 | 0 0 0 71 +8 22 0 | 338 70 1 35 +1
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 61 +7 22 0 | 323 61 0 21 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 53 +7 22 0 | 274 52 0 42 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 46 +7 22 0 | 240 53 0 13 0
MAY-26 31000 C 0 0 0 0 0 | 50 50 50 40 +8 22 1 | 232 50 1 12 -1
MAY-26 31200 C 42 42 42 42 1 | 0 0 0 33 +6 22 0 | 145 42 1 6 +1
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 29 +6 22 0 | 102 36 0 5 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 25 +5 22 0 | 90 31 0 20 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 21 +5 22 0 | 121 29 0 7 0
MAY-26 32000 C 27 27 27 27 1 | 0 0 0 18 +4 22 0 | 155 27 1 9 +1
MAY-26 32200 C 25 25 25 25 1 | 0 0 0 16 +4 22 0 | 102 25 1 5 -1
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 14 +4 22 0 | 110 25 0 6 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 12 +4 23 0 | 77 32 0 11 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 10 +3 23 0 | 74 23 0 14 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 9 +3 23 0 | 105 17 0 4 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 7 +2 22 0 | 35 17 0 3 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 6 +2 23 0 | 31 29 0 2 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 5 +2 23 0 | 56 16 0 5 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 4 +2 22 0 | 111 15 0 39 0
TOTAL CALL 15 | TOTAL CALL 79 | TOTAL CALL 94 3688 +63
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 51 51 50 50 3 | 54 54 49 26 -10 29 14 | 188 49 17 46 -1
MAY-26 20200 P 0 0 0 0 0 | 0 0 0 29 -11 29 0 | 107 57 0 3 0
MAY-26 20400 P 58 58 57 57 3 | 0 0 0 34 -12 28 0 | 165 57 3 10 +3
MAY-26 20600 P 67 67 67 67 4 | 0 0 0 39 -15 28 0 | 163 66 4 23 -4
MAY-26 20800 P 0 0 0 0 0 | 0 0 0 45 -14 28 0 | 180 72 0 4 0
MAY-26 21000 P 77 77 77 77 2 | 0 0 0 54 -15 28 0 | 230 77 2 22 -2
MAY-26 21200 P 79 79 79 79 1 | 0 0 0 62 -17 27 1 | 144 79 2 20 +2
MAY-26 21400 P 0 0 0 0 0 | 0 0 0 71 -18 27 0 | 175 92 0 87 0
MAY-26 21600 P 0 0 0 0 0 | 0 0 0 82 -19 27 0 | 193 101 0 34 0
MAY-26 21800 P 0 0 0 0 0 | 109 109 109 94 -20 27 2 | 273 109 2 53 +2
MAY-26 22000 P 0 0 0 0 0 | 110 118 110 107 -22 26 5 | 208 110 5 161 0
MAY-26 22200 P 131 131 131 131 1 | 123 130 123 122 -21 26 6 | 243 122 7 29 0
MAY-26 22400 P 0 0 0 0 0 | 142 143 140 139 -19 26 6 | 241 140 6 18 +5
MAY-26 22600 P 0 0 0 0 0 | 155 160 155 158 -17 25 4 | 342 155 4 41 0
MAY-26 22800 P 0 0 0 0 0 | 162 177 162 177 -17 25 9 | 512 162 9 45 +3
MAY-26 23000 P 204 207 201 207 24 | 201 201 192 196 -21 25 7 | 465 183 31 70 +26
MAY-26 23200 P 0 0 0 0 0 | 226 226 208 218 -25 24 8 | 537 208 8 57 +2
MAY-26 23400 P 0 0 0 0 0 | 258 258 228 243 -29 24 38 | 668 192 38 444 +38
MAY-26 23600 P 0 0 0 0 0 | 263 270 263 274 -29 24 4 | 714 258 4 131 0
MAY-26 23800 P 300 300 300 300 1 | 305 305 295 308 -30 23 10 | 610 259 11 341 +1
MAY-26 24000 P 0 0 0 0 0 | 330 330 330 345 -31 23 4 | 846 285 4 41 0
MAY-26 24200 P 0 0 0 0 0 | 0 0 0 386 -32 23 1 | 898 323 1 44 0
MAY-26 24400 P 0 0 0 0 0 | 0 0 0 432 -32 22 0 | 974 335 0 55 0
MAY-26 24600 P 0 0 0 0 0 | 0 0 0 482 -32 22 0 | 1065 333 0 210 0
MAY-26 24800 P 0 0 0 0 0 | 0 0 0 536 -34 22 1 | 1194 374 1 355 +1
MAY-26 25000 P 0 0 0 0 0 | 598 598 598 596 -40 21 1 | 1138 438 1 300 0
MAY-26 25200 P 0 0 0 0 0 | 0 0 0 660 -48 21 0 | 1168 434 0 30 0
MAY-26 25400 P 0 0 0 0 0 | 737 748 705 736 -52 21 6 | 1178 634 6 30 +4
MAY-26 25600 P 0 0 0 0 0 | 0 0 0 819 -59 21 0 | 1550 703 0 26 0
MAY-26 25800 P 0 0 0 0 0 | 0 0 0 910 -63 21 0 | 817 805 0 29 0
MAY-26 26000 P 0 0 0 0 0 | 0 0 0 1010 -66 21 0 | 1253 803 0 47 0
MAY-26 26200 P 0 0 0 0 0 | 1194 1204 1194 1117 -69 20 8 | 1204 788 8 10 +8
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 1223 -78 20 0 | 0 0 0 0 0
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 1359 -66 21 1 | 1193 1084 1 11 +1
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 1490 -69 21 0 | 900 900 0 1 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1626 -56 21 0 | 1363 1249 0 10 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1777 -47 21 1 | 1469 1355 1 15 +1
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1925 -47 21 0 | 1465 1465 0 7 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 2077 -47 21 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 2235 -46 21 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 2396 -46 21 0 | 0 0 0 1 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2561 -46 21 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2730 -46 21 0 | 1800 1800 0 1 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2903 -45 21 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 3078 -45 21 0 | 2065 2065 0 1 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 3256 -45 21 0 | 2805 2805 0 1 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 3436 -45 21 0 | 2873 2780 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 3537 3537 3537 3619 -45 21 1 | 3537 2615 1 2 +1
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3803 -46 22 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3990 -45 22 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 4178 -46 22 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 4368 -46 22 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4559 -46 22 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4751 -46 22 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4944 -47 22 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 5138 -47 22 0 | 4035 4035 0 1 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 5332 -48 22 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5528 -48 22 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5724 -49 22 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 5920 -49 22 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 6117 -50 22 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 6315 -50 22 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6513 -50 22 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 6711 -50 23 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 6909 -51 23 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 7108 -51 23 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 7306 -52 22 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7505 -52 23 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 7704 -52 23 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 7904 -52 23 0 | 0 0 0 0 0
TOTAL PUT 39 | TOTAL PUT 138 | TOTAL PUT 177 2867 +91
| MONTH PUT/CALL RATIO 1.88
| MONTH TOTAL 271 6555 +154
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 13786 +86 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13586 +86 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13386 +86 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13186 +86 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12986 +86 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12786 +86 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12586 +86 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12386 +86 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12186 +86 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11986 +86 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11786 +86 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11586 +85 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11387 +86 35 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11187 +86 34 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10987 +86 33 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10787 +86 33 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10587 +86 32 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10388 +86 33 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10188 +86 32 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9988 +85 32 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9789 +86 32 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9589 +85 31 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9390 +86 31 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9190 +85 31 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8991 +85 31 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8792 +85 30 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8593 +85 30 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8395 +85 30 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8196 +84 30 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7998 +84 30 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7800 +84 29 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7602 +84 29 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7503 +83 29 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7405 +84 29 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7306 +83 29 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7208 +84 29 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7109 +83 29 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7011 +83 28 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6913 +83 28 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6815 +83 28 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6717 +82 28 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6619 +82 28 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6522 +82 28 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6424 +81 28 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6327 +81 28 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6230 +81 28 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6133 +81 28 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6036 +80 27 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5939 +80 27 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5843 +80 27 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5651 +79 27 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5460 +79 27 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5270 +78 27 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5081 +77 26 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4893 +76 26 0 | 6300 5200 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4706 +74 26 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4521 +73 26 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4338 +72 25 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4157 +71 25 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3977 +70 25 0 | 5650 3200 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3799 +68 25 0 | 3325 3150 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3624 +67 25 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3451 +65 24 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3280 +63 24 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3113 +62 24 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2948 +60 24 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2786 +58 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2628 +56 23 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2473 +54 23 0 | 2330 2330 0 5 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2321 +51 23 0 | 4080 1963 0 5 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2174 +50 23 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2031 +48 22 0 | 2600 2500 0 10 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1892 +45 22 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1757 +68 22 1 | 2313 1286 1 80 +1
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1611 +48 21 1 | 1910 1180 1 15 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1485 +41 21 1 | 2780 1162 1 182 +1
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1376 +44 21 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1261 +37 21 1 | 2230 980 1 18 +1
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1158 +33 21 0 | 1392 848 0 41 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1059 +26 21 0 | 2275 800 0 881 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 973 +30 21 2 | 1420 806 2 8 +1
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 890 +26 21 0 | 2304 755 0 34 0
JUN-26 26600 C 0 0 0 0 0 | 784 784 784 811 +23 21 3 | 1586 784 3 81 0
JUN-26 26800 C 0 0 0 0 0 | 761 761 761 740 +19 21 2 | 1651 723 2 752 +2
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 673 +18 21 1 | 1716 514 1 956 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 615 +17 21 2 | 1011 532 2 7 0
JUN-26 27400 C 0 0 0 0 0 | 516 524 512 560 +15 21 13 | 1758 430 13 45 +12
JUN-26 27600 C 0 0 0 0 0 | 525 525 525 510 +14 21 3 | 1040 376 3 2026 +3
JUN-26 27800 C 0 0 0 0 0 | 422 469 416 463 +12 21 10 | 999 369 10 24 +9
JUN-26 28000 C 400 400 400 400 1 | 382 448 382 420 +10 21 47 | 1136 310 48 457 +23
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 381 +8 21 1 | 916 905 1 8 +1
JUN-26 28400 C 0 0 0 0 0 | 313 324 313 345 +7 21 6 | 1485 260 6 109 +6
JUN-26 28600 C 0 0 0 0 0 | 285 288 284 312 +5 21 14 | 968 284 14 104 +5
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 284 +5 21 0 | 1100 205 0 71 0
JUN-26 29000 C 0 0 0 0 0 | 234 240 234 255 +2 21 158 | 1209 194 158 480 +150
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 231 +1 21 0 | 855 183 0 95 0
JUN-26 29400 C 0 0 0 0 0 | 198 198 198 211 +2 22 5 | 725 184 5 42 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 190 0 22 0 | 748 153 0 145 0
JUN-26 29800 C 0 0 0 0 0 | 173 173 173 173 +1 22 2 | 750 173 2 1620 +1
JUN-26 30000 C 0 0 0 0 0 | 150 165 150 158 +8 22 6 | 710 110 6 329 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 137 +3 22 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 125 125 123 123 +3 22 5 | 860 105 5 11 -2
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 110 +2 22 0 | 420 99 0 39 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 98 +2 22 0 | 195 88 0 6 0
JUN-26 31000 C 0 0 0 0 0 | 96 96 96 87 -2 22 3 | 500 85 3 44 -2
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 78 +1 22 0 | 636 78 0 12 0
JUN-26 31400 C 79 80 79 80 2 | 0 0 0 69 +1 22 0 | 100 65 2 13 +1
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 62 +1 22 0 | 177 65 0 6 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 55 +1 22 0 | 235 59 0 23 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 49 +1 22 0 | 305 61 0 19 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 43 0 22 0 | 220 49 0 15 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 38 0 22 0 | 184 46 0 10 0
JUN-26 32600 C 46 46 46 46 1 | 0 0 0 34 0 22 0 | 159 42 1 13 +1
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 30 0 22 0 | 165 39 0 25 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 27 0 22 0 | 170 38 0 39 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 24 0 22 0 | 296 37 0 22 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 21 0 22 0 | 69 32 0 4 0
JUN-26 33600 C 30 30 30 30 1 | 0 0 0 19 +1 22 0 | 281 30 1 266 +1
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 16 0 22 0 | 52 31 0 8 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 15 +1 23 0 | 398 27 0 134 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 11 0 22 0 | 258 25 0 176 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 9 0 23 0 | 320 13 0 49 0
JUN-26 35200 C 0 0 0 0 0 | 16 16 16 7 0 23 2 | 314 16 2 101 +2
TOTAL CALL 5 | TOTAL CALL 289 | TOTAL CALL 294 9695 +217
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 45 0 | 270 11 0 129 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 320 12 0 9 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 94 19 0 9 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 104 19 0 69 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 36 20 0 21 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 24 24 0 3 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 70 27 0 30 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 124 55 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 62 54 0 3 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 173 37 0 28 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 62 44 0 4 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 3 -1 30 0 | 49 49 0 3 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 4 -1 31 0 | 154 32 0 3 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 5 -1 31 0 | 205 45 0 117 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 6 -1 30 0 | 147 50 0 19 0
JUN-26 17200 P 0 0 0 0 0 | 35 35 35 7 -1 30 4 | 62 35 4 779 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 9 -1 30 0 | 89 48 0 5 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 10 -2 30 0 | 72 50 0 9 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 12 -2 30 0 | 134 50 0 15 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 14 -2 29 0 | 143 52 0 46 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 16 -2 29 0 | 91 58 0 8 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 17 -3 29 0 | 113 84 0 6 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 19 -2 29 0 | 77 61 0 8 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 20 -3 29 0 | 106 76 0 7 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 22 -2 29 0 | 282 60 0 11 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 23 -3 29 0 | 116 73 0 2 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 25 -3 28 0 | 121 69 0 9 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 27 -3 28 0 | 312 75 0 12 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 29 -3 28 0 | 189 72 0 62 0
JUN-26 19100 P 0 0 0 0 0 | 68 68 68 31 -4 28 1 | 110 68 1 9 +1
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 33 -4 28 0 | 346 93 0 10 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 36 -4 28 0 | 131 79 0 6 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 38 -5 28 0 | 146 106 0 6 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 41 -5 28 0 | 296 86 0 8 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 44 -5 28 0 | 126 89 0 5 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 47 -5 28 0 | 159 87 0 5 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 50 -6 27 0 | 324 302 0 8 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 53 -6 27 0 | 170 96 0 2 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 57 -6 27 0 | 275 95 0 62 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 65 -7 27 0 | 161 95 0 9 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 74 -7 27 0 | 386 108 0 238 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 84 -8 27 0 | 175 121 0 1 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 95 -9 26 0 | 245 119 0 3 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 107 -10 26 0 | 481 120 0 681 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 120 -12 26 0 | 292 148 0 3 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 135 -13 26 0 | 348 141 0 141 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 152 -14 25 0 | 3526 100 0 332 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 171 -15 25 0 | 826 176 0 48 0
JUN-26 22000 P 0 0 0 0 0 | 200 210 160 197 -16 25 49 | 930 160 49 130 +10
JUN-26 22200 P 0 0 0 0 0 | 225 226 225 220 -18 25 4 | 1350 202 4 477 0
JUN-26 22400 P 0 0 0 0 0 | 250 252 245 245 -20 25 8 | 2373 245 8 32 +8
JUN-26 22600 P 0 0 0 0 0 | 270 275 270 273 -19 25 6 | 584 208 6 571 +6
JUN-26 22800 P 0 0 0 0 0 | 295 300 295 300 -19 24 4 | 640 235 4 105 +2
JUN-26 23000 P 0 0 0 0 0 | 345 345 308 333 -15 24 67 | 1684 50 67 68 +3
JUN-26 23200 P 0 0 0 0 0 | 354 354 354 355 -25 23 4 | 653 295 4 483 0
JUN-26 23400 P 0 0 0 0 0 | 390 390 388 388 -28 23 6 | 676 384 6 17 +6
JUN-26 23600 P 0 0 0 0 0 | 430 430 422 433 -24 23 8 | 1516 320 8 38 +8
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 472 -31 23 2 | 738 368 2 59 +2
JUN-26 24000 P 0 0 0 0 0 | 510 510 510 519 -33 22 3 | 1973 350 3 1042 0
JUN-26 24200 P 0 0 0 0 0 | 540 556 540 570 -36 22 97 | 1051 413 97 128 +86
JUN-26 24400 P 0 0 0 0 0 | 612 612 600 625 -38 22 24 | 1909 445 24 38 +9
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 684 -40 22 1 | 1100 462 1 42 -1
JUN-26 24800 P 0 0 0 0 0 | 770 770 733 750 -40 21 11 | 1500 686 11 84 +11
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 821 -43 21 4 | 1897 490 4 122 +4
JUN-26 25200 P 0 0 0 0 0 | 912 912 864 896 -49 21 5 | 5050 600 5 1558 +5
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 981 -53 21 0 | 1496 946 0 25 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1073 -52 21 0 | 2000 619 0 134 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1170 -57 21 0 | 1522 670 0 62 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1274 -58 21 2 | 5000 970 2 893 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1383 -64 21 0 | 1863 1017 0 28 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1490 -74 20 1 | 1972 805 1 64 +1
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1622 -67 21 0 | 2080 1050 0 20 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1751 -69 21 1 | 2053 1177 1 486 +1
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1885 -90 21 0 | 2890 1058 0 28 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2047 -69 21 1 | 2715 1170 1 35 +1
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2191 -71 21 0 | 1970 1548 0 22 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2339 -73 21 1 | 2010 2010 1 4 +1
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2491 -74 21 0 | 2249 1400 0 4 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2647 -75 21 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2807 -76 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2969 -78 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3135 -79 21 0 | 4541 3075 0 3 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3304 -79 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3476 -79 21 0 | 2995 2995 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3649 -81 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3826 -81 22 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4004 -82 22 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4185 -82 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4367 -83 22 0 | 3556 3309 0 152 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4551 -83 22 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4737 -83 22 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4924 -84 22 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5112 -84 22 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5301 -85 22 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5492 -85 22 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5683 -85 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5876 -85 22 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6069 -85 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6263 -85 22 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6457 -86 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6652 -86 22 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6848 -86 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7044 -86 22 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7241 -86 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7438 -86 22 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7635 -86 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7833 -85 22 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8030 -86 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8228 -86 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8625 -86 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9023 -86 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9421 -86 23 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 314 | TOTAL PUT 314 9980 +164
| MONTH PUT/CALL RATIO 1.06
| MONTH TOTAL 608 19675 +381
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 6036 +75 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5945 +74 25 0 | 5227 5227 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5763 +73 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5583 +72 25 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5404 +71 25 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5227 +70 25 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5052 +69 25 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4878 +67 25 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4707 +67 24 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4538 +66 24 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4370 +65 24 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4205 +64 24 0 | 3550 3550 0 1 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4043 +64 24 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3882 +62 24 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3725 +62 24 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3570 +61 23 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3417 +60 23 0 | 3090 3090 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3268 +60 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3121 +59 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2978 +59 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2837 +58 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2700 +57 23 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2566 +57 22 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2435 +56 22 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2308 +56 22 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2185 +91 22 0 | 1661 1661 0 2 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2050 +72 22 100 | 1656 1622 100 619 +100
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1936 +67 22 0 | 1688 1669 0 103 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1827 +63 21 0 | 1650 1628 0 2 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1726 +64 21 0 | 1672 1646 0 3 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1620 +55 21 0 | 1930 1607 0 11 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1528 +56 21 0 | 2675 1180 0 19 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1437 +53 21 0 | 2675 1118 0 10 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1351 +50 21 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1269 +41 21 0 | 2357 967 0 49 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1191 +41 21 0 | 2030 1050 0 3 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1122 +43 21 0 | 1093 1073 0 403 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1053 +42 21 0 | 1100 1051 0 5 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 987 +37 21 0 | 2081 1075 0 257 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 922 +30 21 0 | 1450 795 0 2 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 865 +28 21 0 | 1870 1870 0 7 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 810 +25 21 0 | 1766 870 0 7 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 758 +22 21 0 | 813 813 0 1 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 709 +20 21 0 | 1117 550 0 3 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 667 +22 21 0 | 1106 716 0 111 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 626 +23 21 1 | 1133 640 1 6 +1
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 584 +20 21 0 | 1141 520 0 409 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 546 +17 21 0 | 875 420 0 5 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 513 +20 22 0 | 826 825 0 75 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 478 +16 22 0 | 1450 379 0 7 0
SEP-26 29800 C 0 0 0 0 0 | 420 424 416 448 +13 22 29 | 1395 416 29 35 +29
SEP-26 30000 C 0 0 0 0 0 | 425 425 423 423 +12 22 2 | 1370 412 2 59 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 394 +11 22 0 | 741 741 0 1 0
SEP-26 30400 C 0 0 0 0 0 | 370 370 370 367 +10 22 2 | 703 370 2 2 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 342 +10 22 0 | 615 268 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 318 +9 22 0 | 432 407 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 295 +8 22 0 | 300 300 0 136 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 275 +8 22 0 | 301 296 0 2 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 255 +7 22 0 | 465 356 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 237 +7 22 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 220 +6 22 0 | 438 179 0 1 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 204 +6 22 0 | 722 215 0 22 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 189 +5 22 0 | 220 217 0 6 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 175 +4 22 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 162 +4 22 0 | 326 326 0 2 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 150 +4 22 0 | 128 127 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 139 +3 22 0 | 653 138 0 45 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 129 +3 22 0 | 230 125 0 1 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 119 +3 22 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 130 130 130 110 +2 22 1 | 232 108 1 4 +1
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 102 +3 22 0 | 250 93 0 411 0
TOTAL CALL 0 | TOTAL CALL 135 | TOTAL CALL 135 3252 +131
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 0 170 -22 25 0 | 325 192 0 21 0
SEP-26 20000 P 0 0 0 0 0 | 232 232 232 179 -23 25 5 | 337 198 5 33 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 197 -24 25 0 | 241 241 0 1 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 217 -25 25 0 | 365 243 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 238 -26 25 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 261 -27 25 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 286 -28 25 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 312 -30 25 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 341 -30 24 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 372 -31 24 0 | 0 0 0 75 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 404 -32 24 0 | 660 407 0 24 0
SEP-26 22000 P 0 0 0 0 0 | 465 465 465 453 -30 24 10 | 906 442 10 21 +3
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 490 -27 24 0 | 841 465 0 10 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 528 -26 24 0 | 3400 55 0 11 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 561 -29 24 0 | 545 495 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 620 620 615 603 -32 23 2 | 985 594 2 4 +2
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 646 -31 23 0 | 1050 628 0 9 0
SEP-26 23200 P 0 0 0 0 0 | 710 710 700 691 -34 23 2 | 710 615 2 5 +2
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 745 -29 23 0 | 1217 580 0 12 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 797 -34 23 0 | 1293 751 0 6 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 854 -34 22 0 | 920 745 0 260 0
SEP-26 24000 P 0 0 0 0 0 | 930 945 915 910 -47 22 7 | 1277 885 7 9 +7
SEP-26 24200 P 0 0 0 0 0 | 975 975 975 976 -48 22 3 | 1550 929 3 5 +2
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1054 -42 22 0 | 1409 1044 0 15 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1124 -48 22 0 | 1460 1099 0 15 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1201 -51 22 0 | 1728 909 0 4 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1283 -54 22 0 | 1900 1120 0 620 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1370 -57 22 0 | 1339 1106 0 16 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1464 -49 22 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1554 -58 21 0 | 1611 1611 0 75 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1655 -60 21 0 | 1917 1307 0 14 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1759 -64 21 0 | 2072 1375 0 35 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1871 -65 21 0 | 1838 1674 0 15 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1980 -67 21 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2099 -69 21 0 | 2047 1936 0 39 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2222 -72 21 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2346 -94 21 0 | 0 0 0 400 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2505 -69 21 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2641 -70 21 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2779 -72 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2921 -73 22 0 | 2500 2500 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3066 -75 22 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3214 -76 22 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3364 -77 22 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3518 -78 22 0 | 3390 3390 0 1 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3673 -80 22 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3832 -80 22 0 | 3410 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3992 -82 22 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4155 -83 22 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4321 -83 22 0 | 4196 4196 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4488 -84 22 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4657 -85 22 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4828 -86 22 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5001 -87 22 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5176 -87 22 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5352 -88 22 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5529 -89 22 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5709 -89 22 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5889 -90 22 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6071 -90 22 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6254 -91 22 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6438 -91 22 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6623 -92 22 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6809 -93 22 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6996 -93 22 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7184 -93 22 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7373 -94 22 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7563 -94 22 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7753 -94 22 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7944 -95 22 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8136 -94 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 29 | TOTAL PUT 29 1868 +16
| MONTH PUT/CALL RATIO 0.21
| MONTH TOTAL 164 5120 +147
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 15871 +127 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 15771 +127 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15671 +127 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 15572 +128 32 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 15472 +128 32 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 15372 +128 32 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 15272 +128 31 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 15172 +128 31 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 15072 +127 31 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14972 +127 30 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14872 +127 30 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 14772 +127 30 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 14672 +127 29 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 14572 +127 29 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 14473 +128 31 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 14373 +128 30 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 14273 +128 30 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14073 +127 29 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13874 +128 30 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13674 +128 29 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13475 +128 29 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13276 +129 30 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13077 +129 29 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12878 +129 29 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12679 +129 29 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12480 +129 29 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12281 +129 29 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12083 +130 29 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11885 +131 29 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11687 +131 28 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11489 +131 28 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11292 +132 28 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11095 +132 28 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10898 +132 28 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10701 +132 28 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10505 +133 28 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10309 +133 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10114 +133 27 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9920 +135 27 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9725 +134 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9532 +135 27 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9339 +136 27 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9146 +136 27 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8954 +136 27 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8763 +136 27 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8573 +137 26 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8384 +137 26 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8195 +137 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8007 +137 26 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7821 +138 26 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7635 +138 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7450 +137 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7267 +138 26 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7084 +137 25 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6903 +137 25 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6724 +137 25 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6545 +136 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6368 +136 25 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6193 +136 25 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 6019 +135 25 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5847 +134 25 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5676 +133 25 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5507 +132 24 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5340 +130 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5175 +129 24 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 5012 +128 24 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4851 +126 24 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4692 +125 24 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4535 +123 24 0 | 5690 5120 0 14 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4380 +121 24 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4228 +119 23 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 4077 +116 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3930 +114 23 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3784 +111 23 0 | 5666 4189 0 105 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3642 +109 23 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3501 +105 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3364 +103 23 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3229 +100 23 0 | 0 0 0 365 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3097 +97 23 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2967 +93 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2841 +90 22 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2717 +86 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2596 +74 22 0 | 2161 2161 0 7 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2458 +49 22 0 | 2340 1963 0 7 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2347 +47 22 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2239 +42 22 0 | 2244 2244 0 3 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2140 +69 22 0 | 2030 1736 0 5 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 2035 +61 21 0 | 2199 2043 0 15 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1946 +66 21 0 | 2515 1778 0 170 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1843 +49 21 0 | 2200 1551 0 56 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1761 +58 21 0 | 2678 1473 0 10 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1675 +55 21 0 | 1975 1735 0 108 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1592 +52 21 0 | 2210 2206 0 7 0
DEC-26 27000 C 0 0 0 0 0 | 1555 1555 1555 1514 +51 21 1 | 2155 1252 1 759 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1439 +48 21 0 | 1300 1160 0 1 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1367 +46 21 0 | 2294 1222 0 33 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1307 +53 21 0 | 1944 1944 0 4 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1240 +48 21 0 | 2422 1010 0 25 0
DEC-26 28000 C 0 0 0 0 0 | 1100 1174 1100 1177 +46 21 3 | 2285 903 3 560 +2
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1117 +44 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1054 +29 21 0 | 968 838 0 4 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 1008 +38 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 956 +33 21 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 906 +32 21 0 | 1410 869 0 160 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 859 +34 21 0 | 1167 835 0 1 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 816 +32 21 0 | 1093 858 0 80 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 770 +31 21 0 | 1680 1040 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 705 +29 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 664 +27 21 0 | 1333 558 0 1003 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 625 +26 21 0 | 827 820 0 20 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 588 +24 21 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 553 +23 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 520 +22 21 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 488 +21 21 0 | 912 466 0 5 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 458 +20 21 0 | 719 386 0 1 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 430 +19 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 403 +18 21 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 427 427 427 378 +17 21 1 | 431 427 1 3 +1
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 354 +16 21 0 | 756 356 0 20 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 331 +15 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 310 +15 21 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 290 +14 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 270 +12 21 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 253 +13 21 0 | 269 269 0 1 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 236 +12 21 0 | 740 577 0 11 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 220 +11 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 205 +10 21 0 | 410 282 0 9 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 191 +10 21 0 | 235 235 0 7 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 178 +9 21 0 | 498 220 0 2 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 154 +8 21 0 | 705 300 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 175 175 175 133 +7 21 2 | 310 175 2 9 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 114 +6 20 0 | 385 366 0 30 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 98 +5 20 0 | 450 124 0 120 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 84 +4 20 0 | 149 138 0 4 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 72 +4 20 0 | 239 214 0 31 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 62 +4 20 0 | 0 0 0 0 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 52 +3 20 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 45 +3 20 0 | 0 0 0 0 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 38 +2 20 0 | 108 84 0 3 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 32 +2 20 0 | 0 0 0 0 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 27 +2 20 0 | 151 151 0 2 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 23 +2 20 0 | 0 0 0 0 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 19 +1 20 0 | 65 65 0 1 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 16 +1 20 0 | 135 75 0 41 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 3849 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 29 20 0 11 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 25 25 0 1 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 100 23 0 31 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4 +2 29 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 5 +2 30 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 6 +2 29 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 7 +2 29 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 8 +2 29 0 | 55 55 0 1 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 9 +2 29 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 10 +2 29 0 | 70 68 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 12 +3 29 0 | 78 67 0 7 0
DEC-26 14000 P 77 77 77 77 1 | 0 0 0 14 +3 29 0 | 780 77 1 36 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 16 +4 28 0 | 820 82 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 18 +4 28 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 21 +5 28 0 | 900 95 0 20 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 24 +5 28 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 27 +5 28 0 | 1000 70 0 41 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 30 +5 28 0 | 103 99 0 3 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 34 +6 28 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 38 +6 27 0 | 112 112 0 7 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 43 +6 27 0 | 129 117 0 9 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 49 +8 27 0 | 127 121 0 515 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 54 +7 27 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 61 +8 27 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 68 +9 27 0 | 148 133 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 75 +9 27 0 | 156 144 0 82 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 83 +9 27 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 92 +9 27 0 | 164 160 0 20 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 102 +10 26 0 | 184 184 0 7 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 113 +10 26 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 193 193 193 124 +10 26 2 | 193 193 2 2 +2
DEC-26 18000 P 0 0 0 0 0 | 196 196 196 136 +10 26 2 | 257 180 2 329 +1
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 150 +11 26 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 164 +11 26 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 179 +10 26 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 196 +11 26 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 213 +10 25 0 | 315 230 0 10 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 232 +10 25 0 | 366 247 0 6 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 253 +10 25 0 | 430 430 0 1 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 274 +9 25 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 297 +9 25 0 | 2389 429 0 9 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 322 +9 25 0 | 2232 324 0 333 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 348 +8 25 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 376 +7 25 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 405 +6 25 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 436 +5 24 0 | 2969 2969 0 2 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 469 +3 24 0 | 580 430 0 1 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 504 +2 24 0 | 495 495 0 1 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 541 +1 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 580 -1 24 0 | 873 535 0 136 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 621 -2 24 0 | 913 716 0 7 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 664 -4 24 0 | 950 606 0 31 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 709 -6 24 0 | 918 755 0 202 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 754 -32 23 0 | 1020 875 0 2 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 798 -33 23 0 | 1060 590 0 27 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 845 -37 23 0 | 1429 1164 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 935 935 935 897 -33 23 1 | 1220 839 1 1700 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 954 -32 23 1 | 1415 1415 1 11 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1007 -37 23 1 | 1000 926 1 3 +1
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1069 -36 22 0 | 1570 945 0 12 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1133 -41 22 0 | 1465 780 0 31 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1198 -45 22 0 | 1557 940 0 457 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1268 -48 22 0 | 1827 1090 0 7 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1341 -45 22 0 | 1738 1288 0 21 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1417 -55 22 0 | 1556 1050 0 10 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1507 -49 22 0 | 2689 1185 0 175 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1590 -55 22 0 | 2191 1287 0 231 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1679 -52 22 0 | 2080 1445 0 9 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1771 -60 22 0 | 2284 1547 0 762 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1864 -64 21 0 | 2100 1603 0 93 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1964 -66 21 0 | 2142 1691 0 56 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2072 -66 21 0 | 2473 1678 0 100 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2183 -63 21 0 | 2102 1891 0 51 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2288 -63 21 0 | 2281 2006 0 9 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2407 -60 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2526 -62 21 0 | 2801 2098 0 8 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2652 -73 21 0 | 2250 1832 0 2 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2775 -77 21 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2902 -79 21 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3032 -81 21 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3165 -83 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 3363 3363 3363 3301 -84 21 2 | 3856 2468 2 102 +2
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3439 -86 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3580 -88 21 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3724 -89 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3870 -91 21 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4018 -93 21 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4169 -94 21 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4322 -95 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4477 -97 21 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4634 -98 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4793 -100 21 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4954 -101 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5117 -103 21 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5282 -104 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5449 -105 21 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5617 -106 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5787 -107 21 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5959 -108 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6132 -109 21 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6307 -110 21 0 | 6000 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6483 -111 21 0 | 6780 5522 0 3 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6660 -112 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6839 -112 21 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7019 -113 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7199 -115 21 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7382 -114 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7565 -115 21 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7749 -116 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7934 -117 21 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8120 -117 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8307 -118 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8683 -119 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9062 -120 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9443 -121 20 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 9827 -122 20 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10213 -123 20 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 10601 -123 20 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 10991 -123 20 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 11381 -124 20 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 11774 -124 20 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12167 -125 20 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 12561 -125 20 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 12956 -125 20 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 13352 -125 20 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 13748 -126 20 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14145 -126 20 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 9 | TOTAL PUT 10 6242 +6
| MONTH PUT/CALL RATIO 1.42
| MONTH TOTAL 17 10091 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 6465 +64 24 0 | 0 0 0 0 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 6296 +63 24 0 | 0 0 0 0 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 6129 +62 24 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5964 +61 24 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5801 +60 24 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5639 +58 24 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 5479 +57 24 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 5321 +55 24 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 5165 +54 24 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 5011 +53 23 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4860 +52 23 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4710 +51 23 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 4562 +49 23 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 4417 +48 23 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 4274 +47 23 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 4133 +46 23 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3994 +44 23 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3858 +43 23 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3724 +41 23 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3592 +39 22 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 3463 +38 22 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 3337 +37 22 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 3212 +35 22 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 3091 +34 22 0 | 2900 2900 0 1 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2972 +121 22 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2794 +55 21 0 | 2292 2292 0 1 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2686 +55 21 0 | 0 0 0 7 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2579 +51 21 0 | 2100 2100 0 1 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 2480 +47 21 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 2393 +65 21 0 | 0 0 0 7 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 2296 +59 21 0 | 0 0 0 0 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 2200 +50 21 0 | 2120 2120 0 1 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 2110 +46 21 0 | 2005 2005 0 1 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 2021 +42 21 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1931 +37 21 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1860 +46 21 0 | 1720 1720 0 1 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1782 +39 21 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1705 +36 21 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1633 +39 21 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1563 +37 21 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1494 +38 21 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 1430 +23 21 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 1368 +21 21 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 1308 +23 21 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 1252 +21 21 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 1197 +16 21 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 1145 +12 21 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 1095 +17 21 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 1049 +19 21 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 988 +7 21 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 941 +7 21 0 | 1000 1000 0 1 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 895 +6 21 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 851 +5 21 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 809 +4 21 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 769 +4 21 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 731 +4 21 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 694 +4 21 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 658 +2 21 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 625 +3 21 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 592 +2 21 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 561 +1 21 0 | 558 526 0 10 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 31 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
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 441 -22 24 0 | 0 0 0 0 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 472 -23 24 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 505 -24 24 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 540 -25 24 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 577 -26 24 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 615 -28 24 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 655 -29 24 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 697 -31 24 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 741 -32 24 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 787 -33 23 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 836 -34 23 0 | 975 968 0 2 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 886 -35 23 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 940 -43 23 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 978 -56 23 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 1048 -44 23 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 1104 -40 23 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1162 -46 23 0 | 1315 1311 0 8 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1223 -45 23 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1287 -46 22 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1354 -58 22 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1424 -55 22 0 | 1626 1624 0 8 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1497 -60 22 0 | 0 0 0 0 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1574 -62 22 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1653 -69 22 0 | 0 0 0 0 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1737 -69 22 0 | 1944 1936 0 5 0
MAR-27 25000 P 0 0 0 0 0 | 1787 1801 1787 1827 -68 22 12 | 2041 1787 12 15 +12
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1917 -69 22 0 | 2118 2045 0 12 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 2011 -71 22 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2103 -77 22 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2203 -78 22 0 | 0 0 0 7 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2305 -95 22 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2423 -84 22 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2529 -77 22 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2656 -66 22 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2773 -66 22 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2891 -30 22 0 | 3130 3130 0 1 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2975 -68 21 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 3099 -69 21 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3225 -70 21 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3353 -71 21 0 | 3800 3800 0 1 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3484 -72 21 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3617 -73 21 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3753 -74 21 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3891 -75 21 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 4031 -76 21 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4174 -76 21 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4318 -77 21 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4465 -77 21 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4613 -79 21 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4764 -79 21 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4917 -79 21 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5071 -80 21 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5227 -81 21 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5385 -82 21 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5545 -82 21 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5707 -82 21 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5870 -82 21 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6034 -84 21 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6201 -83 21 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6368 -84 21 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6537 -85 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 12 | TOTAL PUT 12 59 +12
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 12 90 +12
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 10683 +85 24 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10491 +86 24 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10299 +85 24 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10108 +85 24 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9918 +85 24 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9728 +85 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9540 +85 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9353 +85 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9166 +84 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8981 +85 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8797 +85 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8614 +84 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8432 +84 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8252 +84 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8073 +84 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7895 +83 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7719 +83 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7544 +82 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7371 +82 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7200 +82 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7030 +81 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6862 +81 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6696 +81 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6532 +81 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6369 +80 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6050 +79 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5739 +78 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5436 +77 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5142 +76 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4856 +74 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4580 +73 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4313 +71 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4056 +70 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3808 +68 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3590 +82 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3356 +80 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3132 +75 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2921 +73 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2721 +69 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2532 +66 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2356 +63 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2190 +60 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2035 +57 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1890 +54 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1755 +51 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1607 +40 22 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1484 +38 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1369 +37 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1260 +34 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1159 +32 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1065 +31 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 977 +29 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 895 +27 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 820 +26 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 749 +24 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 684 +23 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 624 +21 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 568 +20 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 517 +18 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 470 +17 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 426 +16 21 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 387 +15 21 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 350 +14 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 59 -1 24 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 67 0 24 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 75 -1 24 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 84 -1 24 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 94 -1 24 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 104 -1 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 116 -1 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 129 -1 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 142 -2 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 157 -1 24 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 173 -1 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 190 -2 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 208 -2 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 228 -2 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 249 -2 23 0 | 315 315 0 1 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 271 -3 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 295 -3 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 320 -4 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 347 -4 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 376 -4 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 406 -5 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 438 -5 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 472 -5 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 508 -5 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 545 -6 23 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 626 -7 23 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 715 -8 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 812 -9 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 918 -10 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1032 -12 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1156 -13 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1289 -15 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1432 -16 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1584 -18 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1750 -28 22 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1916 -29 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2093 -32 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2282 -35 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2483 -37 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2695 -40 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2918 -43 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3152 -46 22 0 | 4089 2921 0 4 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3398 -48 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3653 -50 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3917 -53 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4183 -46 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4460 -48 22 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4745 -49 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5036 -52 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5335 -54 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5641 -55 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5953 -57 21 0 | 5250 5250 0 2 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6271 -59 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6596 -60 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6925 -62 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7260 -63 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7600 -65 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7944 -66 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8293 -68 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8646 -69 21 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9002 -70 21 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9363 -71 21 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9726 -72 21 0 | 9900 9900 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 42 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 45 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 14209 +84 25 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14012 +85 25 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13815 +84 25 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13619 +85 25 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13423 +85 25 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13227 +85 25 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13032 +85 25 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12837 +85 25 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12643 +85 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12449 +84 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12256 +84 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12064 +85 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11872 +84 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11681 +84 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11491 +84 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11301 +84 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11112 +83 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10925 +84 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10738 +83 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10552 +83 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10367 +83 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10183 +82 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10001 +83 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9819 +82 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9639 +82 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9460 +82 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9282 +82 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9105 +81 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8930 +81 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8756 +80 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8584 +81 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8413 +80 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8243 +79 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8075 +79 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7909 +79 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7744 +78 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7581 +78 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7419 +77 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7259 +77 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7101 +76 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6945 +76 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6791 +76 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6638 +75 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6338 +74 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6046 +73 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5761 +72 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5484 +70 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5216 +69 23 0 | 0 0 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4955 +68 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4703 +67 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4458 +64 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4222 +63 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4021 +83 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3798 +80 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3584 +76 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3381 +72 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3187 +67 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3003 +64 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2829 +61 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2664 +59 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2508 +57 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2362 +54 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 2260 2260 2260 2224 +52 22 2 | 2260 1800 2 2 -1
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2058 +43 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1929 +42 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1806 +40 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1690 +39 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1580 +37 22 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1476 +35 22 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1378 +34 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1285 +32 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1197 +30 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1115 +29 21 0 | 0 0 0 10 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1038 +28 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 965 +27 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 896 +25 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 832 +24 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 772 +23 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 716 +22 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 663 +21 21 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 613 +19 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 22 -1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 17 -1 25 0 | 101 101 0 1 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 20 0 25 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 23 -1 25 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 27 0 25 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 31 0 25 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 35 0 25 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 40 0 25 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 45 0 25 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 51 0 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 57 -1 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 64 -1 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 72 0 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 80 -1 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 89 -1 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 99 -1 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 109 -1 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 120 -2 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 133 -1 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 146 -2 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 160 -2 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 175 -2 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 191 -3 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 209 -2 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 227 -3 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 247 -3 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 268 -3 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 290 -3 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 313 -4 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 338 -4 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 364 -5 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 392 -4 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 421 -5 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 451 -6 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 483 -6 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 517 -6 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 552 -7 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 589 -7 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 627 -8 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 667 -8 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 709 -9 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 753 -9 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 799 -9 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 846 -10 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 946 -11 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1054 -12 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1169 -13 23 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1292 -15 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1424 -16 23 0 | 0 0 0 10 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1563 -17 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1711 -18 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1866 -21 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2030 -22 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2185 -27 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2362 -30 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2549 -33 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2747 -35 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2954 -37 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3172 -38 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3398 -40 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3634 -42 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3879 -44 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4133 -45 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 4398 4398 4398 4395 -47 22 2 | 5073 4313 2 0 -2
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4666 -42 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4937 -43 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5214 -45 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5498 -46 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5788 -48 22 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6084 -50 22 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6386 -51 21 0 | 5680 5680 0 2 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6693 -53 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7005 -55 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7323 -56 21 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7646 -57 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7973 -58 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8304 -60 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8640 -61 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8980 -62 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9324 -63 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9671 -64 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10021 -66 21 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 27 -2
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 4 49 -3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 7187 +101 26 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6894 +100 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6606 +100 25 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6324 +100 25 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 6047 +100 25 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5776 +100 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5511 +100 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5252 +100 24 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4998 +99 24 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4750 +98 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4509 +98 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4274 +97 23 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 4045 +97 23 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3822 +95 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3606 +94 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3396 +80 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3205 +79 22 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 3021 +77 22 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2844 +76 22 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2674 +75 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2510 +73 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2352 +71 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2201 +69 21 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 2057 +67 21 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1919 +66 21 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1787 +63 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1662 +62 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1542 +59 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1429 +58 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1321 +55 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1219 +53 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1123 +51 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 1032 +49 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 946 +46 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 866 +45 19 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 790 +42 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 1387 +16 26 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1494 +15 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1606 +15 25 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1724 +15 25 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1847 +15 25 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1976 +15 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2111 +15 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2252 +15 24 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2398 +14 24 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2550 +13 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2709 +13 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2874 +12 23 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 3045 +12 23 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3222 +10 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3406 +9 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3596 -5 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3805 -6 22 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 4021 -8 22 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4244 -9 22 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4474 -10 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4710 -12 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4952 -14 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5201 -16 21 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5457 -18 21 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5719 -19 21 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5987 -22 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6262 -23 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6542 -26 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6829 -27 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7121 -30 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7419 -32 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7723 -34 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8032 -36 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8346 -39 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8666 -40 19 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 8990 -43 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 14024 +84 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13841 +83 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13659 +83 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13478 +83 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13298 +83 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13119 +83 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12940 +83 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12762 +83 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12585 +82 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12409 +82 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12234 +83 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12059 +82 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11886 +82 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11713 +82 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11541 +81 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11370 +81 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11201 +82 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11032 +82 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10863 +80 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10696 +80 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10530 +80 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10365 +80 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10201 +80 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10038 +80 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9876 +80 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9715 +80 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9554 +78 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9395 +78 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9237 +78 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9080 +77 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8925 +78 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8770 +77 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8616 +77 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8464 +77 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8312 +76 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8162 +76 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8013 +76 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7865 +75 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7718 +75 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7572 +74 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7428 +74 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7143 +74 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6862 +72 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6586 +71 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6316 +71 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6050 +69 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5790 +69 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5535 +68 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5285 +66 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5041 +65 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4802 +64 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4569 +63 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4341 +61 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4119 +60 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3903 +59 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3707 +58 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3516 +56 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3331 +55 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3153 +54 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2980 +52 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2814 +51 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2653 +49 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2498 +47 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2350 +47 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2207 +45 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2069 +43 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1938 +42 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1812 +40 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1691 +38 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1576 +37 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1467 +36 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1362 +34 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1263 +33 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1169 +31 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 1080 +30 19 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 995 +28 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 0 261 -1 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 278 -2 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 296 -2 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 315 -2 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 335 -2 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 356 -2 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 377 -2 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 399 -2 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 422 -3 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 446 -3 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 471 -2 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 496 -3 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 523 -3 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 550 -3 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 578 -4 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 607 -4 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 638 -3 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 669 -3 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 700 -5 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 733 -5 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 767 -5 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 802 -5 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 838 -5 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 875 -5 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 913 -5 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 952 -5 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 991 -7 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1032 -7 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1074 -7 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1117 -8 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1162 -7 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1207 -8 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1253 -8 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1301 -8 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1349 -9 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1399 -9 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1450 -9 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1502 -10 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1555 -10 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1609 -11 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1665 -11 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1780 -11 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1899 -13 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2023 -14 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2153 -14 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2287 -16 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2427 -16 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2572 -17 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2722 -19 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2878 -20 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3039 -21 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3206 -22 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3378 -24 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3556 -25 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3740 -26 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3944 -27 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4153 -29 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4368 -30 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4590 -31 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4817 -33 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5051 -34 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5290 -36 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5535 -38 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5787 -38 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6044 -40 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6306 -42 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6575 -43 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6849 -45 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7128 -47 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7413 -48 20 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7704 -49 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7999 -51 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8300 -52 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8606 -54 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8917 -55 19 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9232 -57 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 13140 +83 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12971 +83 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12803 +82 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12636 +82 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12470 +82 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12305 +82 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12140 +82 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11977 +82 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11814 +81 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11652 +81 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11491 +81 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11331 +81 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11172 +80 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11014 +80 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10857 +80 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10701 +81 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10545 +80 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10391 +80 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10237 +79 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10084 +79 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9933 +79 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9782 +79 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9632 +78 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9483 +78 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9335 +77 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9189 +78 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9043 +78 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8898 +77 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8754 +77 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8611 +77 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8469 +77 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8327 +75 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8187 +75 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8048 +75 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7910 +74 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7637 +74 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7369 +74 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7104 +73 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6843 +71 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6587 +71 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6335 +70 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6088 +70 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5844 +68 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5606 +68 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5372 +67 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5142 +65 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4917 +64 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4697 +63 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4481 +62 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4286 +61 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4096 +60 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3911 +59 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3731 +57 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3556 +56 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3386 +55 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3221 +53 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3061 +52 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2906 +51 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2756 +50 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2611 +49 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2470 +47 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2335 +46 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2204 +44 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2078 +43 20 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1956 +41 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1840 +40 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1728 +39 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1620 +38 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1517 +36 19 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1418 +35 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 0 656 -2 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 687 -2 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 719 -3 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 752 -3 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 786 -3 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 821 -3 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 856 -3 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 893 -3 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 930 -4 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 968 -4 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1007 -4 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1047 -4 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1088 -5 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1130 -5 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1173 -5 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1217 -4 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1261 -5 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1307 -5 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1353 -6 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1400 -6 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1449 -6 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1498 -6 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1548 -7 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1599 -7 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1651 -8 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1705 -7 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1759 -7 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1814 -8 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1870 -8 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1927 -8 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1985 -8 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2043 -10 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2103 -10 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2164 -10 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2226 -11 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2353 -11 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2485 -11 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2620 -12 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2759 -14 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2903 -14 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3051 -15 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3204 -15 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3360 -17 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3522 -17 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3688 -18 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3858 -20 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4033 -21 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4213 -22 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4397 -23 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4602 -24 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4812 -25 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5027 -26 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5247 -28 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5472 -29 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5702 -30 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5937 -32 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6177 -33 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6422 -34 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6672 -35 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6927 -36 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7186 -38 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7451 -39 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7720 -41 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7994 -42 20 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8272 -44 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8556 -45 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8844 -46 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 9136 -47 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9433 -49 19 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9734 -50 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 9434 +78 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9294 +78 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9156 +78 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9018 +77 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8881 +77 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8745 +77 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8610 +76 26 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8476 +76 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8342 +76 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8078 +75 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7817 +74 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7560 +73 25 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7307 +73 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7057 +72 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6811 +71 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6569 +71 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6330 +70 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6095 +69 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5864 +68 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5637 +67 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5414 +67 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5194 +65 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4979 +64 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4785 +63 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4596 +63 22 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4411 +62 22 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4230 +60 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4054 +59 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3882 +58 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3714 +57 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3551 +56 21 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3392 +55 21 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3237 +54 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3086 +52 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2940 +51 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2798 +50 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2660 +49 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2526 +47 20 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2397 +46 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2271 +45 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2150 +44 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 2033 +42 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1920 +41 19 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1811 +40 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 2228 -7 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2288 -7 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2350 -7 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2412 -8 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2475 -8 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2539 -8 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2604 -9 26 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2670 -9 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2736 -9 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2872 -10 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3011 -11 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3154 -12 25 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3301 -12 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3451 -13 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3605 -14 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3763 -14 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3924 -15 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4089 -16 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4258 -17 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4431 -18 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4608 -18 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4788 -20 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4973 -21 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5179 -22 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5390 -22 22 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5605 -23 22 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5824 -25 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6048 -26 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6276 -27 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6508 -28 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6745 -29 21 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6986 -30 21 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7231 -31 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7480 -33 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7734 -34 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7992 -35 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8254 -36 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8520 -38 20 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8791 -39 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 9065 -40 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9344 -41 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9627 -43 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9914 -44 19 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 10205 -45 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 1.15
MARKET TOTAL 12761 112461 +1404
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED