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 APR-26 26000 1047 197 18 237 124 1018 +67
P APR-26 25400 653 58 20 75 41 1250 +15
C APR-26 26400 591 160 18 363 147 862 -195
C APR-26 26800 547 63 18 179 56 1105 -112
P APR-26 26200 505 286 18 333 182 380 +103
C APR-26 26600 480 102 18 258 91 890 -149
C APR-26 26200 443 243 18 467 224 531 -235
C APR-26 27000 434 37 18 121 35 1244 -82
P APR-26 25800 421 132 19 164 88 995 +41
P APR-26 26400 411 400 18 450 257 193 +141
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 APR 2026, TUESDAY 22 APR 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
APR-26 16000 C 0 0 0 0 0 | 0 0 0 10161 -331 0 0 | 0 0 0 0 0
APR-26 16100 C 0 0 0 0 0 | 0 0 0 10061 -331 0 0 | 0 0 0 0 0
APR-26 16200 C 0 0 0 0 0 | 0 0 0 9961 -331 0 0 | 0 0 0 0 0
APR-26 16300 C 0 0 0 0 0 | 0 0 0 9861 -331 0 0 | 0 0 0 0 0
APR-26 16400 C 0 0 0 0 0 | 0 0 0 9761 -331 0 0 | 0 0 0 0 0
APR-26 16500 C 0 0 0 0 0 | 0 0 0 9661 -331 0 0 | 0 0 0 0 0
APR-26 16600 C 0 0 0 0 0 | 0 0 0 9561 -331 0 0 | 0 0 0 0 0
APR-26 16700 C 0 0 0 0 0 | 0 0 0 9461 -331 0 0 | 0 0 0 0 0
APR-26 16800 C 0 0 0 0 0 | 0 0 0 9361 -331 0 0 | 0 0 0 0 0
APR-26 16900 C 0 0 0 0 0 | 0 0 0 9261 -331 0 0 | 0 0 0 0 0
APR-26 17000 C 0 0 0 0 0 | 0 0 0 9161 -331 0 0 | 0 0 0 0 0
APR-26 17100 C 0 0 0 0 0 | 0 0 0 9061 -331 0 0 | 0 0 0 0 0
APR-26 17200 C 0 0 0 0 0 | 0 0 0 8961 -331 0 0 | 0 0 0 0 0
APR-26 17300 C 0 0 0 0 0 | 0 0 0 8861 -331 0 0 | 0 0 0 0 0
APR-26 17400 C 0 0 0 0 0 | 0 0 0 8761 -331 0 0 | 0 0 0 0 0
APR-26 17500 C 0 0 0 0 0 | 0 0 0 8661 -331 0 0 | 0 0 0 0 0
APR-26 17600 C 0 0 0 0 0 | 0 0 0 8561 -331 0 0 | 0 0 0 0 0
APR-26 17700 C 0 0 0 0 0 | 0 0 0 8461 -331 0 0 | 0 0 0 0 0
APR-26 17800 C 0 0 0 0 0 | 0 0 0 8361 -331 0 0 | 0 0 0 0 0
APR-26 17900 C 0 0 0 0 0 | 0 0 0 8261 -331 0 0 | 0 0 0 0 0
APR-26 18000 C 0 0 0 0 0 | 0 0 0 8161 -331 0 0 | 0 0 0 0 0
APR-26 18100 C 0 0 0 0 0 | 0 0 0 8061 -331 0 0 | 0 0 0 0 0
APR-26 18200 C 0 0 0 0 0 | 0 0 0 7961 -331 0 0 | 0 0 0 0 0
APR-26 18300 C 0 0 0 0 0 | 0 0 0 7861 -331 0 0 | 0 0 0 0 0
APR-26 18400 C 0 0 0 0 0 | 0 0 0 7761 -331 0 0 | 0 0 0 0 0
APR-26 18500 C 0 0 0 0 0 | 0 0 0 7661 -331 0 0 | 0 0 0 0 0
APR-26 18600 C 0 0 0 0 0 | 0 0 0 7561 -331 0 0 | 0 0 0 0 0
APR-26 18700 C 0 0 0 0 0 | 0 0 0 7461 -331 0 0 | 0 0 0 0 0
APR-26 18800 C 0 0 0 0 0 | 0 0 0 7361 -331 0 0 | 0 0 0 0 0
APR-26 19500 C 0 0 0 0 0 | 0 0 0 6661 -331 0 0 | 0 0 0 0 0
APR-26 19600 C 0 0 0 0 0 | 0 0 0 6561 -331 0 0 | 0 0 0 0 0
APR-26 19700 C 0 0 0 0 0 | 0 0 0 6461 -331 0 0 | 0 0 0 0 0
APR-26 19800 C 0 0 0 0 0 | 0 0 0 6361 -331 0 0 | 0 0 0 0 0
APR-26 19900 C 0 0 0 0 0 | 0 0 0 6261 -331 0 0 | 0 0 0 0 0
APR-26 20000 C 0 0 0 0 0 | 0 0 0 6161 -331 0 0 | 0 0 0 0 0
APR-26 20200 C 0 0 0 0 0 | 0 0 0 5961 -331 0 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 5761 -331 0 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 5561 -331 0 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 5361 -331 0 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 5161 -331 0 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 4961 -331 0 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4761 -331 0 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 4561 -331 0 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4361 -331 0 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 4161 -331 0 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 3961 -331 0 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3761 -331 0 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 3561 -339 0 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3361 -340 0 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 3161 -341 0 0 | 2463 2390 0 2 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 2961 -342 0 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2761 -342 0 0 | 2383 1568 0 3 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2567 -337 34 0 | 2865 1400 0 5 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 2369 -335 32 0 | 1730 1070 0 80 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 2167 -337 29 0 | 2350 926 0 26 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 1969 -335 27 0 | 2415 798 0 79 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 1770 -336 25 0 | 1780 690 0 207 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 1573 -338 24 0 | 1490 616 0 71 0
APR-26 24800 C 0 0 0 0 0 | 1351 1351 1351 1372 -339 21 1 | 1555 412 1 133 -1
APR-26 25000 C 0 0 0 0 0 | 0 0 0 1181 -335 21 0 | 1515 429 0 310 0
APR-26 25200 C 0 0 0 0 0 | 1018 1029 941 996 -324 21 131 | 2273 364 131 433 -125
APR-26 25400 C 1126 1126 1122 1122 2 | 910 910 812 810 -324 19 5 | 1250 304 7 817 +5
APR-26 25600 C 800 800 733 733 13 | 715 715 615 646 -307 19 6 | 2138 250 19 752 -7
APR-26 25800 C 670 670 615 615 12 | 477 506 477 492 -285 19 6 | 1290 208 18 935 -9
APR-26 26000 C 548 548 454 460 9 | 454 454 331 355 -265 18 332 | 1011 170 341 500 -43
APR-26 26200 C 462 467 288 288 21 | 322 330 224 243 -235 18 422 | 1329 140 443 531 +53
APR-26 26400 C 348 363 220 220 80 | 231 231 147 160 -195 18 511 | 1304 110 591 862 -52
APR-26 26600 C 247 258 135 150 64 | 154 156 91 102 -149 18 416 | 1273 87 480 890 +67
APR-26 26800 C 170 179 93 96 58 | 102 102 56 63 -112 18 489 | 1240 56 547 1105 -24
APR-26 27000 C 116 121 58 60 70 | 63 63 35 37 -82 18 364 | 1121 35 434 1244 +20
APR-26 27200 C 77 78 40 40 52 | 39 40 20 21 -57 18 261 | 1308 20 313 784 +23
APR-26 27400 C 51 51 26 28 42 | 26 26 12 12 -37 19 246 | 1355 12 288 680 +37
APR-26 27600 C 31 31 15 15 14 | 15 15 8 6 -25 19 103 | 1342 8 117 575 -10
APR-26 27800 C 20 20 7 7 11 | 9 9 5 3 -15 19 51 | 1165 5 62 808 +8
APR-26 28000 C 12 12 7 7 26 | 6 6 3 2 -9 20 29 | 1080 3 55 1202 +13
APR-26 28200 C 0 0 0 0 0 | 4 4 1 1 -5 20 25 | 1058 1 25 417 -4
APR-26 28400 C 5 5 5 5 7 | 3 3 2 1 -3 22 4 | 1042 2 11 507 +1
APR-26 28600 C 4 4 3 3 15 | 1 1 1 1 -1 23 2 | 928 1 17 409 +13
APR-26 28800 C 3 3 3 3 10 | 0 0 0 1 0 25 0 | 842 3 10 286 +10
APR-26 29000 C 0 0 0 0 0 | 1 1 1 1 0 27 10 | 658 1 10 378 -10
APR-26 29200 C 0 0 0 0 0 | 2 2 1 1 0 28 6 | 730 1 6 282 -6
APR-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 647 2 0 183 0
APR-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 591 2 0 177 0
APR-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 390 1 0 143 0
APR-26 30000 C 1 1 1 1 2 | 0 0 0 1 0 35 0 | 524 1 2 624 0
APR-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 393 1 0 90 0
APR-26 30400 C 1 1 1 1 1 | 0 0 0 1 0 38 0 | 304 1 1 104 -1
APR-26 30600 C 0 0 0 0 0 | 1 1 1 1 0 39 1 | 372 1 1 44 0
APR-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 288 1 0 28 0
APR-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 316 1 0 79 0
APR-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 169 1 0 78 0
APR-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 232 1 0 78 0
APR-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 209 1 0 33 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 239 1 0 46 0
APR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 188 1 0 75 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 105 1 0 44 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 120 1 0 37 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 87 2 0 9 0
APR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 120 1 0 25 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 43 1 0 28 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 51 5 0 9 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 44 2 0 9 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 46 2 0 13 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 40 1 0 194 0
TOTAL CALL 509 | TOTAL CALL 3421 | TOTAL CALL 3930 17463 -42
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 | 1 1 1 1 0 115 15 | 30 1 15 292 -7
APR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 30 1 0 49 0
APR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 21 1 0 89 0
APR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 2 1 0 18 0
APR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 12 1 0 25 0
APR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 14 1 0 45 0
APR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 12 1 0 76 0
APR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 13 1 0 35 0
APR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 29 1 0 65 0
APR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 36 2 0 34 0
APR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 37 1 0 284 0
APR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 23 1 0 56 0
APR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 35 2 0 25 0
APR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 28 2 0 82 0
APR-26 17400 P 1 1 1 1 1 | 0 0 0 1 0 97 0 | 33 1 1 92 0
APR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 40 1 0 73 0
APR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 40 1 0 76 0
APR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 28 1 0 91 0
APR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 50 1 0 70 0
APR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 28 1 0 50 0
APR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 58 1 0 257 0
APR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 22 2 0 63 0
APR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 45 2 0 97 0
APR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 45 1 0 51 0
APR-26 18400 P 0 0 0 0 0 | 1 1 1 1 0 84 1 | 36 1 1 125 +1
APR-26 18500 P 1 1 1 1 3 | 1 1 1 1 0 83 6 | 38 1 9 76 +6
APR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 78 2 0 160 0
APR-26 18700 P 0 0 0 0 0 | 1 1 1 1 0 81 2 | 70 1 2 146 +2
APR-26 18800 P 0 0 0 0 0 | 1 2 1 1 0 80 7 | 82 1 7 2370 0
APR-26 19500 P 0 0 0 0 0 | 2 2 2 1 0 71 1 | 41 2 1 475 0
APR-26 19600 P 0 0 0 0 0 | 2 2 2 1 0 70 1 | 49 2 1 275 0
APR-26 19700 P 0 0 0 0 0 | 2 2 2 1 0 69 1 | 37 2 1 58 0
APR-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 47 2 0 193 0
APR-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 50 2 0 66 0
APR-26 20000 P 0 0 0 0 0 | 2 2 2 1 0 66 15 | 125 2 15 412 +14
APR-26 20200 P 0 0 0 0 0 | 2 2 2 1 0 63 17 | 91 2 17 353 +7
APR-26 20400 P 3 3 2 2 4 | 2 2 2 1 0 61 20 | 140 2 24 320 +20
APR-26 20600 P 0 0 0 0 0 | 2 2 2 1 0 59 14 | 147 2 14 378 +14
APR-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 152 3 0 586 0
APR-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 176 3 0 779 0
APR-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 194 3 0 471 0
APR-26 21400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 209 3 0 412 0
APR-26 21600 P 4 4 3 3 3 | 3 3 3 1 0 48 75 | 226 3 78 471 +2
APR-26 21800 P 0 0 0 0 0 | 3 3 3 1 0 46 45 | 253 3 45 568 -13
APR-26 22000 P 4 4 4 4 3 | 0 0 0 1 0 44 0 | 270 3 3 766 0
APR-26 22200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 286 5 0 1301 0
APR-26 22400 P 4 4 4 4 1 | 4 4 4 1 0 39 18 | 310 4 19 601 -1
APR-26 22600 P 4 4 4 4 1 | 5 5 5 1 0 37 1 | 326 4 2 679 +1
APR-26 22800 P 0 0 0 0 0 | 5 5 5 1 0 35 60 | 365 5 60 1400 +8
APR-26 23000 P 7 7 7 7 1 | 5 6 5 1 0 33 16 | 418 5 17 1268 +9
APR-26 23200 P 0 0 0 0 0 | 6 7 6 1 0 31 183 | 457 6 183 1334 +151
APR-26 23400 P 0 0 0 0 0 | 6 7 6 1 0 29 31 | 510 6 31 1583 +12
APR-26 23600 P 0 0 0 0 0 | 7 7 6 1 0 27 25 | 570 6 25 923 +13
APR-26 23800 P 8 8 7 8 6 | 7 7 6 2 0 27 85 | 650 6 91 1977 +9
APR-26 24000 P 9 9 7 8 10 | 8 9 7 3 0 26 35 | 714 7 45 942 -9
APR-26 24200 P 10 10 8 8 12 | 9 10 8 4 0 25 65 | 812 8 77 1304 -46
APR-26 24400 P 0 0 0 0 2 | 10 12 9 6 0 24 218 | 897 9 220 868 -72
APR-26 24600 P 13 15 13 15 7 | 13 16 11 10 +1 23 338 | 986 11 345 1257 +22
APR-26 24800 P 17 22 16 20 10 | 18 22 16 16 +2 23 138 | 1140 16 148 957 +14
APR-26 25000 P 21 28 21 27 16 | 26 31 21 24 +4 22 164 | 1205 21 180 952 +17
APR-26 25200 P 29 43 29 40 15 | 40 49 32 37 +8 21 288 | 1345 28 303 849 -13
APR-26 25400 P 41 68 41 62 24 | 58 75 49 58 +15 20 629 | 1450 38 653 1250 +191
APR-26 25600 P 59 107 59 85 55 | 86 111 76 89 +26 20 335 | 1475 54 390 550 +20
APR-26 25800 P 89 162 88 128 68 | 132 164 118 132 +41 19 353 | 1630 81 421 995 -11
APR-26 26000 P 128 208 124 192 135 | 190 237 172 197 +67 18 912 | 1665 118 1047 1018 +262
APR-26 26200 P 186 305 182 305 202 | 268 333 250 286 +103 18 303 | 1925 172 505 380 -37
APR-26 26400 P 260 433 257 433 292 | 367 450 350 400 +141 18 119 | 1670 244 411 193 0
APR-26 26600 P 363 550 350 550 10 | 486 580 486 539 +179 18 21 | 1755 339 31 86 -1
APR-26 26800 P 485 485 485 485 1 | 684 684 684 699 +219 18 3 | 1650 468 4 45 +2
APR-26 27000 P 792 792 790 790 2 | 886 886 886 875 +253 18 3 | 1830 570 5 478 -4
APR-26 27200 P 1000 1000 1000 1000 2 | 1100 1100 1100 1063 +279 19 2 | 1570 752 4 30 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1253 +300 19 0 | 2241 1100 0 15 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 1448 +308 20 0 | 1690 1100 0 15 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 1643 +317 20 0 | 1083 1083 0 7 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 1842 +324 21 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 2041 +328 22 0 | 1179 1163 0 8 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2239 +329 0 0 | 1700 1700 0 1 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2442 +333 27 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 2645 +337 31 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 2842 +334 30 0 | 2777 2280 0 3 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 3039 +331 0 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3239 +331 0 0 | 3134 3134 0 1 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3439 +331 0 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 3639 +331 0 0 | 5085 4190 0 0 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 3839 +331 0 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 4039 +331 0 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 4239 +331 0 0 | 5760 3686 0 2 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4439 +331 0 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 4639 +331 0 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 4839 +331 0 0 | 4230 4230 0 4 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 5039 +331 0 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 5239 +331 0 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 5439 +331 0 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 5639 +331 0 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 5839 +331 0 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 6039 +331 0 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 6239 +331 0 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 6439 +331 0 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 6639 +331 0 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 6839 +331 0 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 7039 +331 0 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 7239 +331 0 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 7439 +331 0 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 7639 +331 0 0 | 0 0 0 0 0
TOTAL PUT 886 | TOTAL PUT 4565 | TOTAL PUT 5451 34831 +583
| MONTH PUT/CALL RATIO 1.38
| MONTH TOTAL 9381 52294 +541
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 12000 C 0 0 0 0 0 | 0 0 0 14061 -329 0 0 | 0 0 0 0 0
MAY-26 12100 C 0 0 0 0 0 | 0 0 0 13961 -329 0 0 | 0 0 0 0 0
MAY-26 12200 C 0 0 0 0 0 | 0 0 0 13861 -329 0 0 | 0 0 0 0 0
MAY-26 12300 C 0 0 0 0 0 | 0 0 0 13761 -329 0 0 | 0 0 0 0 0
MAY-26 12400 C 0 0 0 0 0 | 0 0 0 13661 -329 0 0 | 0 0 0 0 0
MAY-26 12500 C 0 0 0 0 0 | 0 0 0 13561 -329 0 0 | 0 0 0 0 0
MAY-26 12600 C 0 0 0 0 0 | 0 0 0 13461 -329 0 0 | 0 0 0 0 0
MAY-26 12700 C 0 0 0 0 0 | 0 0 0 13361 -329 0 0 | 0 0 0 0 0
MAY-26 12800 C 0 0 0 0 0 | 0 0 0 13261 -329 0 0 | 0 0 0 0 0
MAY-26 12900 C 0 0 0 0 0 | 0 0 0 13161 -329 0 0 | 0 0 0 0 0
MAY-26 13000 C 0 0 0 0 0 | 0 0 0 13061 -329 0 0 | 0 0 0 0 0
MAY-26 13100 C 0 0 0 0 0 | 0 0 0 12961 -329 0 0 | 0 0 0 0 0
MAY-26 13200 C 0 0 0 0 0 | 0 0 0 12861 -329 0 0 | 0 0 0 0 0
MAY-26 13300 C 0 0 0 0 0 | 0 0 0 12761 -329 0 0 | 0 0 0 0 0
MAY-26 13400 C 0 0 0 0 0 | 0 0 0 12661 -329 0 0 | 0 0 0 0 0
MAY-26 13500 C 0 0 0 0 0 | 0 0 0 12561 -329 0 0 | 0 0 0 0 0
MAY-26 13600 C 0 0 0 0 0 | 0 0 0 12461 -329 0 0 | 0 0 0 0 0
MAY-26 13700 C 0 0 0 0 0 | 0 0 0 12361 -329 0 0 | 0 0 0 0 0
MAY-26 13800 C 0 0 0 0 0 | 0 0 0 12261 -329 0 0 | 0 0 0 0 0
MAY-26 13900 C 0 0 0 0 0 | 0 0 0 12161 -329 0 0 | 0 0 0 0 0
MAY-26 14000 C 0 0 0 0 0 | 0 0 0 12061 -329 0 0 | 0 0 0 0 0
MAY-26 14100 C 0 0 0 0 0 | 0 0 0 11961 -329 0 0 | 0 0 0 0 0
MAY-26 14200 C 0 0 0 0 0 | 0 0 0 11861 -329 0 0 | 0 0 0 0 0
MAY-26 14300 C 0 0 0 0 0 | 0 0 0 11761 -329 0 0 | 0 0 0 0 0
MAY-26 14400 C 0 0 0 0 0 | 0 0 0 11661 -329 0 0 | 0 0 0 0 0
MAY-26 14500 C 0 0 0 0 0 | 0 0 0 11561 -329 0 0 | 0 0 0 0 0
MAY-26 14600 C 0 0 0 0 0 | 0 0 0 11461 -329 0 0 | 0 0 0 0 0
MAY-26 14700 C 0 0 0 0 0 | 0 0 0 11361 -329 0 0 | 0 0 0 0 0
MAY-26 14800 C 0 0 0 0 0 | 0 0 0 11261 -329 0 0 | 0 0 0 0 0
MAY-26 14900 C 0 0 0 0 0 | 0 0 0 11161 -329 0 0 | 0 0 0 0 0
MAY-26 15000 C 0 0 0 0 0 | 0 0 0 11061 -329 0 0 | 0 0 0 0 0
MAY-26 15100 C 0 0 0 0 0 | 0 0 0 10961 -329 0 0 | 0 0 0 0 0
MAY-26 15200 C 0 0 0 0 0 | 0 0 0 10861 -329 0 0 | 0 0 0 0 0
MAY-26 15300 C 0 0 0 0 0 | 0 0 0 10761 -329 0 0 | 0 0 0 0 0
MAY-26 15400 C 0 0 0 0 0 | 0 0 0 10661 -329 0 0 | 0 0 0 0 0
MAY-26 15500 C 0 0 0 0 0 | 0 0 0 10561 -329 0 0 | 0 0 0 0 0
MAY-26 15600 C 0 0 0 0 0 | 0 0 0 10461 -329 0 0 | 0 0 0 0 0
MAY-26 15700 C 0 0 0 0 0 | 0 0 0 10361 -329 0 0 | 0 0 0 0 0
MAY-26 15800 C 0 0 0 0 0 | 0 0 0 10261 -329 0 0 | 0 0 0 0 0
MAY-26 15900 C 0 0 0 0 0 | 0 0 0 10161 -329 0 0 | 0 0 0 0 0
MAY-26 16000 C 0 0 0 0 0 | 0 0 0 10061 -329 0 0 | 0 0 0 0 0
MAY-26 16100 C 0 0 0 0 0 | 0 0 0 9961 -329 0 0 | 0 0 0 0 0
MAY-26 16200 C 0 0 0 0 0 | 0 0 0 9861 -329 0 0 | 0 0 0 0 0
MAY-26 16300 C 0 0 0 0 0 | 0 0 0 9761 -329 0 0 | 0 0 0 0 0
MAY-26 16400 C 0 0 0 0 0 | 0 0 0 9661 -329 0 0 | 0 0 0 0 0
MAY-26 16500 C 0 0 0 0 0 | 0 0 0 9561 -329 0 0 | 0 0 0 0 0
MAY-26 16600 C 0 0 0 0 0 | 0 0 0 9461 -329 0 0 | 0 0 0 0 0
MAY-26 16700 C 0 0 0 0 0 | 0 0 0 9361 -329 0 0 | 0 0 0 0 0
MAY-26 16800 C 0 0 0 0 0 | 0 0 0 9261 -329 0 0 | 0 0 0 0 0
MAY-26 16900 C 0 0 0 0 0 | 0 0 0 9161 -329 0 0 | 0 0 0 0 0
MAY-26 17000 C 0 0 0 0 0 | 0 0 0 9061 -329 0 0 | 0 0 0 0 0
MAY-26 17100 C 0 0 0 0 0 | 0 0 0 8961 -329 0 0 | 0 0 0 0 0
MAY-26 17200 C 0 0 0 0 0 | 0 0 0 8861 -329 0 0 | 0 0 0 0 0
MAY-26 17300 C 0 0 0 0 0 | 0 0 0 8761 -329 0 0 | 0 0 0 0 0
MAY-26 17400 C 0 0 0 0 0 | 0 0 0 8661 -329 0 0 | 0 0 0 0 0
MAY-26 17500 C 0 0 0 0 0 | 0 0 0 8561 -329 0 0 | 0 0 0 0 0
MAY-26 17600 C 0 0 0 0 0 | 0 0 0 8461 -329 0 0 | 0 0 0 0 0
MAY-26 17700 C 0 0 0 0 0 | 0 0 0 8361 -329 0 0 | 0 0 0 0 0
MAY-26 17800 C 0 0 0 0 0 | 0 0 0 8261 -329 0 0 | 0 0 0 0 0
MAY-26 17900 C 0 0 0 0 0 | 0 0 0 8161 -329 0 0 | 0 0 0 0 0
MAY-26 18000 C 0 0 0 0 0 | 0 0 0 8061 -329 0 0 | 0 0 0 0 0
MAY-26 18100 C 0 0 0 0 0 | 0 0 0 7961 -329 0 0 | 0 0 0 0 0
MAY-26 18200 C 0 0 0 0 0 | 0 0 0 7861 -329 0 0 | 0 0 0 0 0
MAY-26 18300 C 0 0 0 0 0 | 0 0 0 7761 -329 0 0 | 0 0 0 0 0
MAY-26 18400 C 0 0 0 0 0 | 0 0 0 7661 -329 0 0 | 0 0 0 0 0
MAY-26 18500 C 0 0 0 0 0 | 0 0 0 7561 -329 0 0 | 0 0 0 0 0
MAY-26 18600 C 0 0 0 0 0 | 0 0 0 7461 -329 0 0 | 0 0 0 0 0
MAY-26 18700 C 0 0 0 0 0 | 0 0 0 7362 -328 35 0 | 6031 6031 0 2 0
MAY-26 18800 C 0 0 0 0 0 | 0 0 0 7262 -328 34 0 | 5933 5933 0 2 0
MAY-26 18900 C 0 0 0 0 0 | 0 0 0 7162 -328 34 0 | 0 0 0 0 0
MAY-26 19000 C 0 0 0 0 0 | 0 0 0 7062 -328 33 0 | 5737 5737 0 2 0
MAY-26 19100 C 0 0 0 0 0 | 0 0 0 6962 -328 33 0 | 5641 5641 0 2 0
MAY-26 19200 C 0 0 0 0 0 | 0 0 0 6862 -328 32 0 | 5544 5544 0 2 0
MAY-26 19300 C 0 0 0 0 0 | 0 0 0 6762 -328 32 0 | 5448 5448 0 2 0
MAY-26 19400 C 0 0 0 0 0 | 0 0 0 6662 -328 31 0 | 5351 5351 0 2 0
MAY-26 19500 C 0 0 0 0 0 | 0 0 0 6562 -328 31 0 | 5254 5254 0 2 0
MAY-26 19600 C 0 0 0 0 0 | 0 0 0 6462 -329 30 0 | 0 0 0 0 0
MAY-26 19700 C 0 0 0 0 0 | 0 0 0 6363 -328 32 0 | 0 0 0 0 0
MAY-26 19800 C 0 0 0 0 0 | 0 0 0 6263 -328 31 0 | 0 0 0 0 0
MAY-26 19900 C 0 0 0 0 0 | 0 0 0 6163 -328 31 0 | 0 0 0 0 0
MAY-26 20000 C 0 0 0 0 0 | 0 0 0 6063 -328 30 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 5864 -327 30 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5665 -327 30 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 5465 -327 29 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 5266 -327 29 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 5068 -325 29 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4869 -325 28 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4671 -324 28 0 | 3471 3471 0 2 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4473 -324 27 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4276 -322 27 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 4079 -322 27 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3883 -320 26 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3687 -320 26 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3493 -318 25 0 | 3120 2311 0 3 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3300 -316 25 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 3108 -314 25 0 | 3220 1900 0 5 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2917 -312 24 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2729 -310 24 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2542 -307 23 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2358 -305 23 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2177 -301 23 0 | 2330 1650 0 5 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 2000 -297 22 0 | 1166 1008 0 3 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1826 -293 22 0 | 1970 1076 0 3 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1657 -288 21 0 | 1320 872 0 49 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1493 -283 21 0 | 1265 701 0 17 0
MAY-26 25000 C 1511 1511 1511 1511 1 | 1290 1290 1290 1334 -277 21 1 | 1511 620 2 58 0
MAY-26 25200 C 0 0 0 0 0 | 1185 1185 1185 1156 -297 19 2 | 1185 622 2 58 -2
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 1015 -266 19 0 | 991 570 0 90 0
MAY-26 25600 C 0 0 0 0 0 | 0 0 0 884 -251 19 0 | 1249 473 0 169 0
MAY-26 25800 C 0 0 0 0 0 | 803 803 737 768 -231 19 8 | 2080 367 8 267 +8
MAY-26 26000 C 0 0 0 0 0 | 680 680 630 652 -220 19 19 | 1270 323 19 185 +5
MAY-26 26200 C 662 662 661 661 10 | 630 635 534 560 -199 19 98 | 1068 290 108 361 +57
MAY-26 26400 C 649 649 574 574 12 | 500 500 450 469 -185 18 72 | 821 274 84 130 -41
MAY-26 26600 C 562 562 523 527 20 | 454 454 374 392 -169 18 93 | 762 214 113 536 -18
MAY-26 26800 C 479 479 392 394 20 | 385 385 306 328 -151 19 55 | 1178 197 75 263 +25
MAY-26 27000 C 380 380 335 342 7 | 283 291 255 273 -133 19 46 | 1305 172 53 281 +5
MAY-26 27200 C 315 315 268 268 6 | 264 264 209 226 -117 19 20 | 1016 156 26 247 +6
MAY-26 27400 C 224 224 224 224 1 | 200 202 170 186 -104 19 64 | 566 135 65 317 +19
MAY-26 27600 C 223 223 198 198 2 | 163 166 140 152 -92 19 24 | 610 113 26 147 -3
MAY-26 27800 C 200 200 161 161 5 | 130 130 117 123 -81 19 25 | 784 94 30 373 -3
MAY-26 28000 C 165 165 124 124 7 | 123 123 89 99 -71 19 73 | 718 82 80 293 +6
MAY-26 28200 C 123 123 93 93 21 | 100 100 75 79 -62 19 59 | 775 69 80 1016 -21
MAY-26 28400 C 110 110 90 90 5 | 74 77 62 64 -52 19 63 | 652 56 68 694 +37
MAY-26 28600 C 77 77 77 77 3 | 67 67 53 53 -43 20 23 | 595 51 26 498 -2
MAY-26 28800 C 73 73 73 73 2 | 54 54 42 42 -36 20 25 | 545 40 27 205 +23
MAY-26 29000 C 59 60 46 46 6 | 43 44 34 33 -31 20 42 | 577 34 48 431 +7
MAY-26 29200 C 49 49 49 49 2 | 35 35 28 25 -27 20 29 | 519 28 31 99 0
MAY-26 29400 C 40 41 40 41 8 | 29 29 23 20 -23 20 12 | 477 23 20 96 +6
MAY-26 29600 C 32 32 32 32 4 | 21 22 20 15 -20 20 8 | 430 20 12 44 0
MAY-26 29800 C 0 0 0 0 0 | 16 16 16 12 -17 20 5 | 323 16 5 75 +5
MAY-26 30000 C 21 22 21 22 2 | 15 15 15 9 -14 20 1 | 290 15 3 110 +1
MAY-26 30200 C 0 0 0 0 0 | 12 12 11 7 -12 20 4 | 338 11 4 55 +4
MAY-26 30400 C 0 0 0 0 0 | 10 10 10 5 -10 20 2 | 323 10 2 41 +2
MAY-26 30600 C 0 0 0 0 0 | 9 9 9 4 -8 20 2 | 274 9 2 48 -2
MAY-26 30800 C 0 0 0 0 0 | 7 7 7 3 -7 20 1 | 240 7 1 38 +1
MAY-26 31000 C 0 0 0 0 0 | 6 6 6 2 -6 20 3 | 232 6 3 53 +2
MAY-26 31200 C 0 0 0 0 0 | 5 5 5 1 -5 19 2 | 145 5 2 50 +2
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 1 -4 20 0 | 102 5 0 15 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 90 4 0 30 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 121 5 0 8 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 155 4 0 29 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 102 4 0 9 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 110 15 0 6 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 77 2 0 17 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 74 2 0 12 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 105 2 0 18 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 35 8 0 2 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 31 29 0 2 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 56 6 0 8 0
MAY-26 33800 C 0 0 0 0 0 | 1 1 1 1 0 27 62 | 111 1 62 102 +53
TOTAL CALL 144 | TOTAL CALL 943 | TOTAL CALL 1087 7689 +182
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 12000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 2 2 0 70 0
MAY-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 1 1 0 3 0
MAY-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAY-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAY-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAY-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAY-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAY-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAY-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 1 1 0 5 0
MAY-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
MAY-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAY-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAY-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAY-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAY-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 2 2 0 5 0
MAY-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 6 6 0 7 0
MAY-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAY-26 13700 P 0 0 0 0 0 | 2 2 2 1 0 65 1 | 2 2 1 1 +1
MAY-26 13800 P 0 0 0 0 0 | 2 2 2 1 0 65 6 | 2 2 6 11 +6
MAY-26 13900 P 0 0 0 0 0 | 2 2 2 1 0 64 1 | 2 2 1 17 +1
MAY-26 14000 P 0 0 0 0 0 | 2 2 2 1 0 63 2 | 7 2 2 64 +2
MAY-26 14100 P 0 0 0 0 0 | 2 2 2 1 0 63 1 | 2 2 1 4 +1
MAY-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAY-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAY-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 6 6 0 1 0
MAY-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 3 3 0 5 0
MAY-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAY-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 7 7 0 2 0
MAY-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAY-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAY-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 13 4 0 18 0
MAY-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 4 4 0 7 0
MAY-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 9 9 0 1 0
MAY-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAY-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAY-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAY-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAY-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAY-26 15800 P 0 0 0 0 0 | 4 4 4 1 0 51 2 | 6 4 2 10 +2
MAY-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 18 6 0 15 0
MAY-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 13 4 0 47 0
MAY-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 6 4 0 10 0
MAY-26 16200 P 0 0 0 0 0 | 4 4 4 1 0 49 2 | 14 4 2 38 +2
MAY-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 7 5 0 10 0
MAY-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 5 4 0 30 0
MAY-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 15 5 0 9 0
MAY-26 16600 P 0 0 0 0 0 | 5 5 5 1 0 47 1 | 8 5 1 8 0
MAY-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 8 6 0 10 0
MAY-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 18 6 0 7 0
MAY-26 16900 P 0 0 0 0 0 | 5 6 5 1 0 45 2 | 9 5 2 16 +1
MAY-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 28 7 0 38 0
MAY-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 10 7 0 10 0
MAY-26 17200 P 0 0 0 0 0 | 5 6 5 1 0 43 2 | 18 5 2 12 +2
MAY-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 19 7 0 6 0
MAY-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 11 9 0 12 0
MAY-26 17500 P 0 0 0 0 0 | 7 7 7 1 0 41 16 | 38 7 16 22 +8
MAY-26 17600 P 0 0 0 0 0 | 7 7 7 1 0 41 7 | 11 7 7 15 +7
MAY-26 17700 P 0 0 0 0 0 | 7 7 7 1 0 40 4 | 8 7 4 11 +4
MAY-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 12 7 0 22 0
MAY-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 25 7 0 52 0
MAY-26 18000 P 0 0 0 0 0 | 7 8 7 1 0 39 6 | 48 7 6 46 +6
MAY-26 18100 P 0 0 0 0 0 | 8 8 8 1 0 38 2 | 10 8 2 11 +2
MAY-26 18200 P 0 0 0 0 0 | 9 9 9 1 0 38 12 | 9 7 12 20 +7
MAY-26 18300 P 0 0 0 0 0 | 9 9 9 1 0 37 2 | 9 8 2 9 +2
MAY-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 14 9 0 21 0
MAY-26 18500 P 0 0 0 0 0 | 10 10 10 1 0 36 10 | 58 2 10 20 +10
MAY-26 18600 P 0 0 0 0 0 | 10 10 10 1 0 35 12 | 38 8 12 44 +5
MAY-26 18700 P 0 0 0 0 0 | 10 10 10 1 0 35 1 | 40 9 1 34 +1
MAY-26 18800 P 0 0 0 0 0 | 11 11 10 1 0 34 6 | 59 10 6 42 +1
MAY-26 18900 P 0 0 0 0 0 | 11 11 11 1 0 34 5 | 42 10 5 13 0
MAY-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 57 8 0 43 0
MAY-26 19100 P 0 0 0 0 0 | 12 12 12 1 0 33 1 | 12 12 1 1 +1
MAY-26 19200 P 0 0 0 0 0 | 13 13 13 1 0 32 5 | 65 10 5 60 0
MAY-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 21 11 0 11 0
MAY-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 61 13 0 23 0
MAY-26 19500 P 13 13 13 13 2 | 0 0 0 1 0 31 0 | 96 11 2 35 0
MAY-26 19600 P 0 0 0 0 0 | 15 15 15 1 0 30 7 | 92 15 7 20 +7
MAY-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 27 13 0 21 0
MAY-26 19800 P 0 0 0 0 0 | 16 16 15 1 0 29 62 | 70 12 62 95 +50
MAY-26 19900 P 0 0 0 0 0 | 16 16 16 1 0 29 8 | 106 15 8 84 +8
MAY-26 20000 P 12 12 12 12 1 | 15 17 15 2 +1 30 102 | 188 12 103 406 +69
MAY-26 20200 P 0 0 0 0 0 | 17 18 17 3 +2 30 6 | 122 16 6 74 +5
MAY-26 20400 P 0 0 0 0 0 | 18 20 18 4 +3 30 7 | 165 17 7 72 +5
MAY-26 20600 P 0 0 0 0 0 | 20 20 20 5 +3 30 35 | 163 19 35 49 +5
MAY-26 20800 P 0 0 0 0 0 | 20 21 20 6 +3 29 4 | 180 20 4 65 +3
MAY-26 21000 P 0 0 0 0 0 | 23 24 21 7 +3 29 18 | 240 20 18 249 +10
MAY-26 21200 P 24 24 24 24 1 | 25 25 25 9 +4 29 17 | 199 21 18 54 +12
MAY-26 21400 P 0 0 0 0 0 | 26 26 26 10 +4 28 14 | 238 24 14 158 +5
MAY-26 21600 P 27 27 27 27 1 | 29 29 29 12 +5 27 5 | 315 23 6 70 +6
MAY-26 21800 P 0 0 0 0 0 | 30 31 29 15 +6 27 16 | 330 27 16 178 +2
MAY-26 22000 P 30 30 30 30 1 | 31 33 31 18 +7 27 17 | 344 27 18 352 +14
MAY-26 22200 P 0 0 0 0 0 | 36 38 35 22 +8 26 18 | 430 31 18 169 -18
MAY-26 22400 P 0 0 0 0 0 | 38 41 38 27 +10 26 12 | 458 32 12 178 +1
MAY-26 22600 P 43 43 43 43 1 | 43 45 43 33 +12 26 24 | 500 39 25 167 +13
MAY-26 22800 P 44 44 44 44 1 | 46 50 46 40 +13 25 36 | 549 38 37 155 +28
MAY-26 23000 P 50 50 50 50 7 | 53 56 53 48 +15 25 17 | 551 41 24 184 +9
MAY-26 23200 P 0 0 0 0 0 | 59 66 59 58 +17 24 10 | 675 54 10 467 0
MAY-26 23400 P 62 68 62 68 10 | 68 75 67 70 +20 24 14 | 668 54 24 827 +4
MAY-26 23600 P 72 78 72 78 3 | 80 88 77 80 +19 23 191 | 826 62 194 392 +95
MAY-26 23800 P 88 88 88 88 1 | 92 98 92 94 +19 23 19 | 900 74 20 399 +12
MAY-26 24000 P 104 104 102 102 5 | 102 116 102 113 +22 22 80 | 903 86 85 403 +19
MAY-26 24200 P 124 124 124 124 5 | 126 138 120 135 +28 22 18 | 1071 100 23 119 +7
MAY-26 24400 P 143 143 143 143 3 | 145 162 145 160 +33 22 13 | 974 124 16 201 +1
MAY-26 24600 P 171 176 171 176 2 | 177 194 170 190 +39 21 15 | 1115 145 17 365 +2
MAY-26 24800 P 184 211 184 211 2 | 202 232 202 225 +45 21 132 | 1285 170 134 513 -30
MAY-26 25000 P 210 246 210 243 9 | 257 277 241 265 +50 20 44 | 1281 201 53 617 -9
MAY-26 25200 P 263 302 260 292 18 | 301 322 297 312 +57 20 41 | 1168 234 59 120 -10
MAY-26 25400 P 292 350 292 343 5 | 353 395 348 366 +65 19 79 | 1253 292 84 107 +5
MAY-26 25600 P 349 420 349 410 4 | 426 440 411 431 +77 19 24 | 1635 331 28 89 +12
MAY-26 25800 P 500 500 500 500 4 | 518 536 501 510 +96 19 36 | 1666 381 40 76 +28
MAY-26 26000 P 488 605 488 588 25 | 572 630 570 596 +110 19 48 | 1399 484 73 228 +7
MAY-26 26200 P 0 0 0 0 0 | 700 740 679 699 +129 19 11 | 1204 562 11 119 +5
MAY-26 26400 P 668 668 668 668 1 | 770 851 770 812 +147 19 2 | 893 649 3 18 0
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 952 +181 19 0 | 1412 755 0 25 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 1070 +182 19 0 | 2375 900 0 3 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1214 +196 19 0 | 1363 1005 0 14 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1367 +208 19 0 | 1469 1355 0 15 0
MAY-26 27400 P 0 0 0 0 0 | 1499 1499 1499 1530 +229 19 1 | 3011 1350 1 10 -1
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 1695 +234 19 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 1866 +246 19 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 2041 +256 19 0 | 0 0 0 1 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2221 +266 19 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2404 +274 19 0 | 1800 1800 0 1 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2590 +281 19 0 | 2815 2815 0 1 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2779 +288 19 0 | 2065 2065 0 1 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 2971 +295 20 0 | 2805 2805 0 1 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 3164 +300 20 0 | 2873 2780 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3358 +305 20 0 | 3537 2615 0 2 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3554 +309 20 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3750 +312 20 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 3948 +315 20 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 4146 +318 20 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4344 +320 20 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4543 +321 20 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4742 +323 20 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 4941 +324 20 0 | 4035 4035 0 1 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 5141 +325 21 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5340 +325 20 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5540 +326 21 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 5740 +327 21 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 5939 +327 0 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 6139 +327 0 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6339 +328 0 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 6539 +328 0 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 6739 +328 0 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 6939 +328 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 7139 +328 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7339 +329 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 7539 +329 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 7739 +329 0 0 | 0 0 0 0 0
TOTAL PUT 112 | TOTAL PUT 1312 | TOTAL PUT 1424 8999 +453
| MONTH PUT/CALL RATIO 1.31
| MONTH TOTAL 2511 16688 +635
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 13954 -336 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13754 -336 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13554 -336 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13354 -336 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13154 -336 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12954 -336 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12754 -336 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12554 -336 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12354 -336 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12154 -336 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11954 -336 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11754 -336 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11554 -336 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11354 -336 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11154 -336 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10954 -336 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10754 -336 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10554 -336 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10354 -336 0 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10154 -336 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9954 -336 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9754 -336 0 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9554 -336 0 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9354 -336 0 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9155 -335 33 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8955 -336 32 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8755 -336 31 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8555 -336 30 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8355 -336 29 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8156 -335 30 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7956 -336 30 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7757 -335 30 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7657 -335 29 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7557 -335 29 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7457 -336 29 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7358 -335 29 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7258 -335 29 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7159 -335 29 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7059 -335 29 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6960 -334 29 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6860 -335 28 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6761 -334 28 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6661 -335 28 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6562 -334 28 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6463 -334 28 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6364 -334 28 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6265 -333 28 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6166 -333 28 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6067 -333 27 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5968 -333 27 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5771 -332 27 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5574 -332 27 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5377 -332 26 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5181 -331 26 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4986 -330 26 0 | 6300 5200 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4792 -329 26 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4599 -327 25 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4406 -326 25 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4215 -325 25 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4025 -323 25 0 | 5650 3200 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3836 -322 24 0 | 3325 3150 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3649 -320 24 0 | 2600 2600 0 1 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3464 -318 24 0 | 2532 2532 0 1 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3281 -315 23 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3101 -312 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2923 -308 23 0 | 1952 1952 0 207 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2747 -305 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2575 -301 22 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2406 -297 22 0 | 2330 1500 0 10 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2241 -292 22 0 | 4080 1292 0 7 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2079 -287 22 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1923 -281 21 0 | 2600 2500 0 10 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1770 -275 21 0 | 1167 1076 0 1115 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1623 -269 21 0 | 2313 1111 0 67 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1482 -260 21 0 | 1910 780 0 53 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1319 -279 20 0 | 2780 698 0 64 0
JUN-26 25400 C 1367 1367 1367 1367 1 | 0 0 0 1194 -243 20 0 | 1367 693 1 21 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1074 -233 19 0 | 2230 668 0 25 0
JUN-26 25800 C 0 0 0 0 0 | 978 978 978 969 -215 19 2 | 1392 589 2 317 +2
JUN-26 26000 C 0 0 0 0 0 | 860 860 850 866 -204 19 3 | 2275 515 3 1096 0
JUN-26 26200 C 0 0 0 0 0 | 814 814 778 771 -195 19 2 | 1420 480 2 229 +1
JUN-26 26400 C 840 840 758 758 2 | 674 674 674 684 -179 19 1 | 2304 408 3 143 +2
JUN-26 26600 C 0 0 0 0 0 | 611 622 596 604 -171 19 8 | 1586 376 8 120 -2
JUN-26 26800 C 0 0 0 0 0 | 562 562 522 533 -158 19 5 | 1651 330 5 782 0
JUN-26 27000 C 520 520 520 520 5 | 0 0 0 470 -144 19 0 | 1716 280 5 1042 +5
JUN-26 27200 C 540 540 540 540 1 | 410 422 410 415 -130 19 2 | 1011 255 3 82 -2
JUN-26 27400 C 400 400 400 400 1 | 358 358 356 364 -120 19 10 | 1758 228 11 134 +6
JUN-26 27600 C 0 0 0 0 0 | 361 361 307 319 -110 19 26 | 1040 209 26 2063 +6
JUN-26 27800 C 0 0 0 0 0 | 299 299 293 279 -100 19 2 | 999 192 2 72 0
JUN-26 28000 C 291 291 291 291 1 | 275 280 235 243 -91 20 39 | 1136 161 40 644 -1
JUN-26 28200 C 0 0 0 0 0 | 235 235 200 211 -83 20 43 | 916 151 43 440 +20
JUN-26 28400 C 0 0 0 0 0 | 180 189 180 183 -75 20 6 | 1485 136 6 80 -1
JUN-26 28600 C 0 0 0 0 0 | 157 159 157 158 -69 20 4 | 968 133 4 156 0
JUN-26 28800 C 0 0 0 0 0 | 149 149 135 136 -63 20 18 | 1100 114 18 82 +6
JUN-26 29000 C 173 173 173 173 1 | 120 120 114 120 -53 20 3 | 1209 96 4 1067 +1
JUN-26 29200 C 0 0 0 0 0 | 121 121 121 104 -50 20 8 | 855 86 8 142 +8
JUN-26 29400 C 108 109 106 106 15 | 0 0 0 91 -43 20 1 | 725 74 16 75 +16
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 78 -39 20 0 | 748 73 0 146 0
JUN-26 29800 C 0 0 0 0 0 | 78 78 71 66 -35 20 7 | 750 55 7 1676 0
JUN-26 30000 C 0 0 0 0 0 | 66 66 56 56 -31 20 22 | 710 54 22 373 +5
JUN-26 30200 C 0 0 0 0 0 | 50 50 50 47 -28 20 14 | 105 44 14 46 +14
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 40 -24 20 0 | 860 42 0 22 0
JUN-26 30600 C 0 0 0 0 0 | 42 42 42 34 -21 20 1 | 420 36 1 97 +1
JUN-26 30800 C 0 0 0 0 0 | 39 39 34 28 -19 20 5 | 195 32 5 21 +5
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 24 -16 20 0 | 500 26 0 58 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 20 -14 20 0 | 636 24 0 13 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 17 -12 21 0 | 100 18 0 20 0
JUN-26 31600 C 0 0 0 0 0 | 20 20 20 14 -9 21 1 | 177 20 1 8 +1
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 11 -9 20 0 | 235 21 0 13 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 9 -8 20 0 | 305 15 0 38 0
JUN-26 32200 C 0 0 0 0 0 | 16 16 16 8 -6 21 1 | 220 16 1 11 -1
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 7 -5 21 0 | 184 14 0 8 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 5 -5 20 0 | 159 14 0 6 0
JUN-26 32800 C 0 0 0 0 0 | 10 10 10 4 -4 20 1 | 165 10 1 20 +1
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 3 -4 20 0 | 170 10 0 32 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 2 -4 20 0 | 296 11 0 13 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 -4 19 0 | 69 10 0 2 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 -3 19 0 | 281 8 0 264 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 52 7 0 3 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 398 6 0 143 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 258 8 0 171 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 320 4 0 52 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 314 3 0 137 0
TOTAL CALL 27 | TOTAL CALL 235 | TOTAL CALL 262 13743 +93
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 270 6 0 133 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 170 6 0 10 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 6 6 0 7 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 320 12 0 9 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 94 19 0 9 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 104 4 0 71 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 36 5 0 19 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 24 24 0 3 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 5 5 0 2 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 70 8 0 30 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 103 7 0 5 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 37 10 0 3 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 124 11 0 9 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 62 10 0 6 0
JUN-26 16000 P 0 0 0 0 0 | 9 9 9 1 0 36 2 | 173 9 2 26 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 62 33 0 7 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 49 13 0 8 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 154 32 0 5 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 205 11 0 117 0
JUN-26 17000 P 0 0 0 0 0 | 13 13 13 1 0 32 2 | 147 13 2 24 +2
JUN-26 17200 P 0 0 0 0 0 | 14 14 14 1 0 31 1 | 62 14 1 780 0
JUN-26 17400 P 0 0 0 0 0 | 15 15 15 1 0 30 2 | 89 12 2 19 -2
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 72 14 0 9 0
JUN-26 17800 P 0 0 0 0 0 | 18 18 18 1 0 29 1 | 134 15 1 17 0
JUN-26 18000 P 0 0 0 0 0 | 18 19 18 1 0 28 6 | 143 18 6 61 +2
JUN-26 18200 P 0 0 0 0 0 | 20 20 20 1 0 27 2 | 91 20 2 10 +2
JUN-26 18300 P 0 0 0 0 0 | 23 23 23 1 0 27 3 | 113 20 3 6 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 77 28 0 5 0
JUN-26 18500 P 0 0 0 0 0 | 24 25 24 1 0 26 4 | 113 22 4 6 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 282 20 0 13 0
JUN-26 18700 P 0 0 0 0 0 | 25 25 25 1 0 25 4 | 116 25 4 4 0
JUN-26 18800 P 0 0 0 0 0 | 24 25 24 2 +1 26 3 | 146 22 3 36 +2
JUN-26 18900 P 0 0 0 0 0 | 25 25 25 3 +2 27 2 | 312 25 2 10 -2
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 189 26 0 61 0
JUN-26 19100 P 0 0 0 0 0 | 25 25 25 5 +3 28 2 | 110 25 2 5 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 6 +3 28 0 | 346 36 0 10 0
JUN-26 19300 P 0 0 0 0 0 | 31 31 31 7 +3 28 2 | 131 28 2 1 -2
JUN-26 19400 P 0 0 0 0 0 | 28 29 28 8 +3 28 2 | 146 28 2 14 +2
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 9 +3 28 0 | 296 30 0 9 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 10 +3 28 0 | 153 34 0 10 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 11 +3 28 0 | 159 45 0 5 0
JUN-26 19800 P 0 0 0 0 0 | 35 35 35 12 +3 28 4 | 324 35 4 14 +4
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 13 +3 27 0 | 174 33 0 150 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 14 +3 27 0 | 275 35 0 109 0
JUN-26 20200 P 0 0 0 0 0 | 39 42 39 17 +4 27 5 | 194 39 5 13 +2
JUN-26 20400 P 0 0 0 0 0 | 45 45 45 20 +4 27 1 | 386 42 1 236 -1
JUN-26 20600 P 0 0 0 0 0 | 45 47 45 24 +5 27 2 | 252 45 2 54 -2
JUN-26 20800 P 0 0 0 0 0 | 52 52 52 28 +6 26 2 | 265 47 2 16 0
JUN-26 21000 P 0 0 0 0 0 | 51 54 51 33 +6 26 5 | 481 49 5 742 +1
JUN-26 21200 P 0 0 0 0 0 | 63 63 59 39 +8 26 2 | 317 54 2 25 -1
JUN-26 21400 P 0 0 0 0 0 | 63 66 62 46 +10 25 18 | 348 62 18 214 +14
JUN-26 21600 P 0 0 0 0 0 | 70 70 70 54 +10 25 1 | 3526 67 1 328 +1
JUN-26 21800 P 0 0 0 0 0 | 79 80 79 63 +12 25 14 | 826 64 14 69 -8
JUN-26 22000 P 0 0 0 0 0 | 90 90 90 73 +13 25 30 | 930 73 30 193 -30
JUN-26 22200 P 0 0 0 0 0 | 89 99 89 85 +15 24 31 | 1350 88 31 536 -20
JUN-26 22400 P 0 0 0 0 0 | 111 111 108 98 +17 24 25 | 2373 91 25 198 -4
JUN-26 22600 P 0 0 0 0 0 | 116 116 116 114 +20 24 1 | 615 101 1 584 0
JUN-26 22800 P 0 0 0 0 0 | 135 135 135 131 +22 24 1 | 640 122 1 146 0
JUN-26 23000 P 0 0 0 0 0 | 150 150 150 147 +21 23 2 | 1684 50 2 128 +1
JUN-26 23200 P 0 0 0 0 0 | 164 173 161 166 +23 23 9 | 653 134 9 498 +5
JUN-26 23400 P 0 0 0 0 0 | 193 193 188 187 +26 22 3 | 971 164 3 92 +3
JUN-26 23600 P 0 0 0 0 0 | 220 222 206 214 +32 22 13 | 1516 180 13 328 +3
JUN-26 23800 P 0 0 0 0 0 | 252 252 252 244 +37 22 1 | 1134 203 1 105 +1
JUN-26 24000 P 245 245 245 245 1 | 281 283 258 278 +42 22 8 | 1973 231 9 969 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 316 +48 21 0 | 1326 277 0 138 0
JUN-26 24400 P 0 0 0 0 0 | 342 359 342 358 +54 21 2 | 1909 300 2 62 +2
JUN-26 24600 P 0 0 0 0 0 | 382 392 382 404 +59 21 9 | 1305 343 9 1109 0
JUN-26 24800 P 0 0 0 0 0 | 445 445 445 455 +66 21 1 | 1500 400 1 330 +1
JUN-26 25000 P 0 0 0 0 0 | 518 518 518 512 +73 20 2 | 1897 432 2 261 +2
JUN-26 25200 P 492 492 492 492 6 | 0 0 0 574 +81 20 0 | 5050 453 6 1608 -6
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 645 +92 20 0 | 1496 545 0 38 0
JUN-26 25600 P 0 0 0 0 0 | 758 758 710 724 +102 20 9 | 2000 593 9 312 +5
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 813 +113 19 0 | 1522 670 0 85 0
JUN-26 26000 P 776 780 776 780 6 | 898 948 898 910 +126 19 9 | 5000 738 15 978 -6
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1014 +138 19 0 | 1863 950 0 37 0
JUN-26 26400 P 1000 1000 1000 1000 1 | 0 0 0 1127 +151 19 0 | 1991 805 1 68 +1
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1249 +165 19 0 | 2080 1050 0 21 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1378 +177 19 0 | 2625 1177 0 488 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1514 +185 19 0 | 2890 1058 0 28 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1657 +198 19 0 | 2715 1170 0 33 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 1822 +225 20 0 | 1970 1548 0 22 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 1975 +223 20 0 | 2010 2010 0 4 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2134 +233 20 0 | 2249 1400 0 4 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2297 +243 20 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2464 +251 20 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2635 +260 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2809 +267 20 0 | 4541 3075 0 3 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 2986 +274 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3167 +281 20 0 | 2995 2995 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3349 +286 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3534 +292 20 0 | 3876 3876 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3721 +297 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 3910 +302 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4100 +305 20 0 | 5006 3309 0 113 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4292 +309 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4485 +313 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4679 +316 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 4874 +319 20 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5069 +320 20 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5265 +322 20 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5462 +324 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5660 +327 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5857 +327 20 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6055 +328 20 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6254 +330 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6453 +331 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6651 +331 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6850 +332 20 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7050 +333 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7249 +333 21 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7449 +334 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7648 +334 21 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 7848 +335 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8047 +334 20 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8447 +335 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8847 +336 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9246 +335 0 0 | 11668 11668 0 1 0
TOTAL PUT 14 | TOTAL PUT 248 | TOTAL PUT 262 13095 -28
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 524 26838 +65
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
JUL-26 19800 C 0 0 0 0 0 | 0 0 0 6185 -326 26 0 | 0 0 0 0 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 6088 -325 26 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 5990 -326 26 0 | 0 0 0 0 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 5796 -325 26 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 5602 -324 25 0 | 0 0 0 0 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 5409 -324 25 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 5217 -323 25 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 5026 -322 25 0 | 0 0 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 4836 -321 25 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 4648 -320 24 0 | 0 0 0 0 0
JUL-26 21600 C 0 0 0 0 0 | 0 0 0 4461 -318 24 0 | 0 0 0 0 0
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 4276 -316 24 0 | 0 0 0 0 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 4092 -315 24 0 | 0 0 0 0 0
JUL-26 22200 C 0 0 0 0 0 | 0 0 0 3910 -313 24 0 | 0 0 0 0 0
JUL-26 22400 C 0 0 0 0 0 | 0 0 0 3730 -311 23 0 | 0 0 0 0 0
JUL-26 22600 C 0 0 0 0 0 | 0 0 0 3553 -308 23 0 | 0 0 0 0 0
JUL-26 22800 C 0 0 0 0 0 | 0 0 0 3377 -306 23 0 | 0 0 0 0 0
JUL-26 23000 C 0 0 0 0 0 | 0 0 0 3205 -302 23 0 | 0 0 0 0 0
JUL-26 23200 C 0 0 0 0 0 | 0 0 0 3035 -299 23 0 | 0 0 0 0 0
JUL-26 23400 C 0 0 0 0 0 | 0 0 0 2868 -296 22 0 | 0 0 0 0 0
JUL-26 23600 C 0 0 0 0 0 | 0 0 0 2705 -291 22 0 | 0 0 0 0 0
JUL-26 23800 C 0 0 0 0 0 | 0 0 0 2545 -287 22 0 | 0 0 0 0 0
JUL-26 24000 C 0 0 0 0 0 | 0 0 0 2388 -283 22 0 | 1625 1625 0 1 0
JUL-26 24200 C 0 0 0 0 0 | 0 0 0 2236 -277 22 0 | 0 0 0 0 0
JUL-26 24400 C 0 0 0 0 0 | 0 0 0 2088 -271 21 0 | 0 0 0 0 0
JUL-26 24600 C 0 0 0 0 0 | 0 0 0 1944 -265 21 0 | 0 0 0 0 0
JUL-26 24800 C 0 0 0 0 0 | 0 0 0 1804 -259 21 0 | 0 0 0 1 0
JUL-26 25000 C 0 0 0 0 1 | 0 0 0 1669 -252 21 0 | 0 0 1 3 +1
JUL-26 25200 C 0 0 0 0 0 | 0 0 0 1506 -278 20 0 | 1265 983 0 31 0
JUL-26 25400 C 0 0 0 0 0 | 0 0 0 1384 -238 20 0 | 0 0 0 0 0
JUL-26 25600 C 0 0 0 0 0 | 0 0 0 1270 -228 20 0 | 0 0 0 0 0
JUL-26 25800 C 0 0 0 0 1 | 0 0 0 1168 -212 20 0 | 1155 1149 1 16 +1
JUL-26 26000 C 0 0 0 0 0 | 0 0 0 1066 -205 20 0 | 1205 984 0 15 0
JUL-26 26200 C 0 0 0 0 1 | 974 974 974 972 -197 20 5 | 974 974 6 6 +6
JUL-26 26400 C 0 0 0 0 1 | 0 0 0 882 -185 20 0 | 0 0 1 3 +1
JUL-26 26600 C 0 0 0 0 0 | 0 0 0 799 -175 19 0 | 979 597 0 14 0
JUL-26 26800 C 0 0 0 0 0 | 0 0 0 724 -165 19 0 | 0 0 0 1 0
JUL-26 27000 C 0 0 0 0 0 | 0 0 0 654 -155 19 0 | 757 490 0 8 0
JUL-26 27200 C 0 0 0 0 1 | 0 0 0 592 -144 20 0 | 590 514 1 29 +1
JUL-26 27400 C 0 0 0 0 1 | 0 0 0 532 -137 19 0 | 0 0 1 3 +1
JUL-26 27600 C 0 0 0 0 0 | 0 0 0 477 -131 19 0 | 518 400 0 25 0
JUL-26 27800 C 0 0 0 0 0 | 0 0 0 429 -122 20 0 | 577 328 0 19 0
JUL-26 28000 C 0 0 0 0 0 | 0 0 0 385 -114 20 0 | 420 268 0 51 0
JUL-26 28200 C 0 0 0 0 0 | 354 354 340 346 -105 20 2 | 438 244 2 112 +2
JUL-26 28400 C 0 0 0 0 0 | 0 0 0 310 -97 20 0 | 424 227 0 37 0
JUL-26 28600 C 0 0 0 0 0 | 283 283 283 278 -89 20 1 | 354 207 1 28 +1
JUL-26 28800 C 0 0 0 0 0 | 0 0 0 246 -85 20 0 | 314 205 0 3 0
JUL-26 29000 C 0 0 0 0 0 | 237 237 237 217 -81 20 1 | 249 192 1 4 0
JUL-26 29200 C 0 0 0 0 0 | 202 202 202 190 -79 20 2 | 263 180 2 69 +2
JUL-26 29400 C 0 0 0 0 0 | 180 180 180 167 -75 20 1 | 234 156 1 6 +1
JUL-26 29600 C 0 0 0 0 0 | 163 163 163 146 -72 20 1 | 208 134 1 57 0
JUL-26 29800 C 0 0 0 0 0 | 144 144 140 127 -69 20 7 | 168 112 7 13 +5
JUL-26 30000 C 0 0 0 0 0 | 0 0 0 110 -65 20 0 | 168 107 0 8 0
JUL-26 30200 C 0 0 0 0 0 | 0 0 0 93 -65 19 0 | 0 0 0 0 0
JUL-26 30400 C 0 0 0 0 0 | 101 104 101 80 -60 19 3 | 138 101 3 13 -1
JUL-26 30600 C 0 0 0 0 0 | 0 0 0 69 -51 19 0 | 100 100 0 2 0
JUL-26 30800 C 0 0 0 0 0 | 0 0 0 59 -48 19 0 | 107 68 0 7 0
JUL-26 31000 C 0 0 0 0 0 | 74 74 74 51 -43 19 3 | 90 62 3 13 0
JUL-26 31200 C 0 0 0 0 0 | 0 0 0 43 -40 19 0 | 82 58 0 9 0
JUL-26 31400 C 0 0 0 0 0 | 0 0 0 37 -36 19 0 | 0 0 0 0 0
JUL-26 31600 C 0 0 0 0 0 | 51 51 51 31 -33 19 3 | 75 51 3 4 +3
JUL-26 31800 C 0 0 0 0 0 | 46 46 46 27 -29 19 1 | 57 46 1 5 +1
TOTAL CALL 6 | TOTAL CALL 30 | TOTAL CALL 36 616 +25
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
JUL-26 19800 P 0 0 0 0 0 | 58 62 58 29 +2 26 2 | 240 58 2 45 0
JUL-26 19900 P 0 0 0 0 0 | 0 0 0 32 +3 26 0 | 66 66 0 2 0
JUL-26 20000 P 59 59 59 59 2 | 63 63 63 34 +2 26 1 | 265 59 3 16 +2
JUL-26 20200 P 0 0 0 0 0 | 0 0 0 40 +3 26 0 | 134 76 0 10 0
JUL-26 20400 P 0 0 0 0 0 | 0 0 0 46 +4 25 0 | 137 80 0 2 0
JUL-26 20600 P 0 0 0 0 0 | 85 85 84 53 +4 25 4 | 300 84 4 4 0
JUL-26 20800 P 0 0 0 0 0 | 92 92 92 61 +5 25 1 | 171 91 1 5 +1
JUL-26 21000 P 0 0 0 0 0 | 98 98 95 70 +6 25 2 | 164 95 2 6 -1
JUL-26 21200 P 0 0 0 0 0 | 110 110 110 80 +7 25 1 | 149 97 1 6 +1
JUL-26 21400 P 0 0 0 0 0 | 110 110 110 92 +8 24 1 | 233 108 1 1 +1
JUL-26 21600 P 0 0 0 0 0 | 125 127 125 105 +10 24 4 | 127 125 4 4 +4
JUL-26 21800 P 0 0 0 0 0 | 0 0 0 120 +12 24 0 | 274 151 0 2 0
JUL-26 22000 P 0 0 0 0 0 | 0 0 0 136 +9 24 0 | 254 152 0 5 0
JUL-26 22200 P 0 0 0 0 0 | 174 178 174 159 +20 24 6 | 477 174 6 25 -6
JUL-26 22400 P 0 0 0 0 0 | 0 0 0 179 +22 24 0 | 343 294 0 12 0
JUL-26 22600 P 0 0 0 0 0 | 0 0 0 202 +20 23 0 | 219 186 0 22 0
JUL-26 22800 P 0 0 0 0 0 | 230 230 230 228 +24 23 1 | 406 204 1 47 +1
JUL-26 23000 P 0 0 0 0 0 | 260 260 252 253 +28 23 2 | 446 228 2 36 +2
JUL-26 23200 P 0 0 0 0 0 | 0 0 0 280 +31 23 0 | 330 252 0 10 0
JUL-26 23400 P 0 0 0 0 0 | 0 0 0 310 +35 22 0 | 534 300 0 38 0
JUL-26 23600 P 0 0 0 0 0 | 0 0 0 345 +39 22 0 | 574 306 0 26 0
JUL-26 23800 P 0 0 0 0 0 | 381 381 372 381 +42 22 4 | 873 332 4 30 -2
JUL-26 24000 P 0 0 0 0 1 | 432 432 432 422 +47 22 1 | 684 378 2 61 0
JUL-26 24200 P 0 0 0 0 0 | 455 455 455 469 +53 21 1 | 580 423 1 21 +1
JUL-26 24400 P 471 471 471 471 1 | 510 515 510 518 +57 21 2 | 566 443 3 29 +3
JUL-26 24600 P 0 0 0 0 0 | 570 570 570 575 +66 21 1 | 769 515 1 13 0
JUL-26 24800 P 608 608 608 608 2 | 630 640 630 634 +72 21 2 | 660 581 4 205 +2
JUL-26 25000 P 0 0 0 0 0 | 720 720 720 702 +83 21 1 | 1328 610 1 75 0
JUL-26 25200 P 0 0 0 0 2 | 0 0 0 774 +90 20 0 | 782 688 2 22 +2
JUL-26 25400 P 0 0 0 0 0 | 0 0 0 852 +98 20 0 | 0 0 0 0 0
JUL-26 25600 P 0 0 0 0 0 | 0 0 0 938 +108 20 0 | 1162 822 0 220 0
JUL-26 25800 P 0 0 0 0 0 | 0 0 0 1028 +117 20 0 | 1276 1094 0 23 0
JUL-26 26000 P 0 0 0 0 0 | 1140 1140 1135 1126 +127 20 10 | 1217 1100 10 220 +10
JUL-26 26200 P 0 0 0 0 2 | 1243 1243 1243 1231 +137 20 5 | 1243 1243 7 9 +7
JUL-26 26400 P 0 0 0 0 0 | 0 0 0 1341 +146 20 0 | 0 0 0 2 0
JUL-26 26600 P 0 0 0 0 0 | 0 0 0 1463 +161 20 0 | 0 0 0 1 0
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 1587 +172 20 0 | 0 0 0 2 0
JUL-26 27000 P 0 0 0 0 0 | 0 0 0 1718 +177 20 0 | 0 0 0 0 0
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 1855 +188 20 0 | 0 0 0 0 0
JUL-26 27400 P 0 0 0 0 0 | 0 0 0 1985 +186 20 0 | 0 0 0 0 0
JUL-26 27600 P 0 0 0 0 0 | 0 0 0 2129 +186 20 0 | 3490 3490 0 1 0
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 2278 +193 20 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 2431 +200 20 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 2589 +208 20 0 | 0 0 0 0 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 2750 +214 20 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 2915 +221 20 0 | 0 0 0 0 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 3083 +227 20 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 3254 +233 19 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 3429 +240 20 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 3606 +246 19 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 3785 +251 19 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 3967 +257 19 0 | 5535 5535 0 1 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 4151 +262 19 0 | 0 0 0 0 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 4337 +268 19 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 4524 +272 19 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 4713 +277 19 0 | 0 0 0 0 0
JUL-26 30800 P 0 0 0 0 0 | 0 0 0 4903 +280 19 0 | 0 0 0 0 0
JUL-26 31000 P 0 0 0 0 0 | 0 0 0 5095 +285 19 0 | 0 0 0 0 0
JUL-26 31200 P 0 0 0 0 0 | 0 0 0 5287 +288 19 0 | 0 0 0 0 0
JUL-26 31400 P 0 0 0 0 0 | 0 0 0 5481 +292 19 0 | 0 0 0 0 0
JUL-26 31600 P 0 0 0 0 0 | 0 0 0 5675 +295 19 0 | 0 0 0 0 0
JUL-26 31800 P 0 0 0 0 0 | 0 0 0 5871 +299 19 0 | 0 0 0 0 0
TOTAL PUT 10 | TOTAL PUT 52 | TOTAL PUT 62 1259 +28
| MONTH PUT/CALL RATIO 1.72
| MONTH TOTAL 98 1875 +53
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 19500 C 0 0 0 0 0 | 0 0 0 6468 -320 26 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 6373 -319 25 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 6278 -318 25 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 6184 -317 25 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 6089 -317 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5995 -316 25 0 | 5500 5227 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5808 -314 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5622 -313 25 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5437 -311 25 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5254 -309 25 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5072 -307 24 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4892 -305 24 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4714 -303 24 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4537 -301 24 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4363 -298 24 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4190 -296 24 0 | 3550 3104 0 1 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4020 -293 23 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3852 -291 23 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3687 -287 23 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3524 -284 23 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3364 -281 23 0 | 3090 3090 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3207 -278 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3052 -275 22 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2901 -271 22 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2753 -267 22 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2609 -263 22 0 | 3717 2031 0 2 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2468 -258 22 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2330 -255 22 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2196 -250 21 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2067 -245 21 0 | 1837 1365 0 1 0
SEP-26 25000 C 0 0 0 0 1 | 0 0 0 1940 -226 21 0 | 2090 1622 1 849 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1795 -245 21 0 | 1688 1669 0 103 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1681 -239 21 0 | 1650 1628 0 2 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1572 -223 20 0 | 1672 1646 0 3 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1472 -207 20 0 | 1930 935 0 7 0
SEP-26 26000 C 0 0 0 0 1 | 0 0 0 1373 -201 20 0 | 2675 995 1 69 0
SEP-26 26200 C 0 0 0 0 1 | 0 0 0 1283 -191 20 0 | 2675 814 1 10 +1
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1192 -185 20 0 | 2438 1318 0 401 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1108 -176 20 0 | 2357 715 0 46 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1029 -168 20 0 | 2030 1050 0 5 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 953 -163 20 0 | 1093 642 0 566 0
SEP-26 27200 C 0 0 0 0 1 | 0 0 0 885 -150 20 0 | 1100 888 1 8 +1
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 819 -143 20 0 | 2081 611 0 156 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 758 -140 20 0 | 1450 619 0 3 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 697 -134 20 0 | 1870 593 0 8 0
SEP-26 28000 C 0 0 0 0 0 | 635 635 635 647 -124 20 1 | 1766 430 1 380 +1
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 601 -114 20 0 | 813 412 0 73 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 551 -116 20 0 | 1117 414 0 20 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 508 -106 20 0 | 1106 386 0 127 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 467 -104 20 0 | 1133 350 0 611 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 433 -96 20 0 | 1141 337 0 413 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 400 -89 20 0 | 875 287 0 13 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 369 -84 20 0 | 826 380 0 162 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 336 -79 20 0 | 1450 252 0 10 0
SEP-26 29800 C 0 0 0 0 0 | 303 303 303 306 -74 20 3 | 1395 263 3 36 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 278 -70 20 0 | 1370 280 0 58 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 245 -72 20 0 | 741 206 0 51 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 223 -66 20 0 | 703 370 0 2 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 202 -54 20 0 | 615 187 0 1 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 182 -50 20 0 | 432 407 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 165 -46 20 0 | 300 153 0 140 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 148 -43 20 0 | 301 138 0 9 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 134 -39 20 0 | 465 133 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 144 148 142 120 -37 20 13 | 148 132 13 13 +11
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 108 -34 20 0 | 438 121 0 1 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 97 -31 20 0 | 722 106 0 25 0
SEP-26 32200 C 0 0 0 0 0 | 117 117 112 87 -28 20 7 | 220 99 7 9 -5
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 78 -25 20 0 | 97 95 0 4 0
SEP-26 32600 C 0 0 0 0 0 | 93 93 93 69 -24 20 1 | 326 84 1 33 -1
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 62 -21 20 0 | 128 68 0 6 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 55 -20 20 0 | 653 78 0 52 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 49 -18 20 0 | 230 75 0 3 0
SEP-26 33400 C 0 0 0 0 0 | 71 72 71 44 -16 20 6 | 90 62 6 14 +6
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 39 -14 20 0 | 232 65 0 11 0
SEP-26 33800 C 0 0 0 0 0 | 58 58 58 34 -14 20 2 | 250 50 2 324 0
TOTAL CALL 4 | TOTAL CALL 33 | TOTAL CALL 37 4843 +14
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 19500 P 0 0 0 0 0 | 116 116 116 81 +14 26 1 | 310 115 1 52 +1
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 86 +15 25 0 | 137 134 0 3 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 91 +16 25 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 97 +17 25 0 | 202 148 0 602 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 102 +17 25 0 | 442 130 0 31 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 108 +18 25 0 | 475 136 0 36 0
SEP-26 20200 P 0 0 0 0 0 | 166 166 166 121 +20 25 1 | 241 166 1 16 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 135 +21 25 0 | 365 182 0 1 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 150 +23 25 0 | 192 167 0 264 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 167 +25 25 0 | 541 205 0 1 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 185 +27 24 0 | 535 208 0 203 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 205 +29 24 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 227 +31 24 0 | 620 230 0 2 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 250 +33 24 0 | 665 438 0 78 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 276 +36 24 0 | 670 300 0 28 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 303 +38 24 0 | 906 320 0 172 0
SEP-26 22200 P 0 0 0 0 0 | 352 352 343 343 +51 24 8 | 841 343 8 18 +7
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 371 +49 23 0 | 3400 55 0 11 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 403 +39 23 0 | 820 384 0 4 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 435 +36 23 0 | 985 594 0 10 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 473 +41 23 0 | 1053 600 0 17 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 513 +45 22 0 | 946 485 0 19 -1
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 554 +48 22 0 | 1217 580 0 13 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 600 +52 22 0 | 1293 751 0 1 0
SEP-26 23800 P 0 0 0 0 1 | 0 0 0 650 +56 22 0 | 942 670 1 256 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 706 +63 22 0 | 1488 700 0 12 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 768 +76 22 0 | 1550 929 0 5 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 825 +73 21 0 | 1409 1044 0 15 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 892 +80 21 0 | 1460 927 0 17 0
SEP-26 24800 P 0 0 0 0 1 | 0 0 0 965 +90 21 0 | 1728 909 1 5 +1
SEP-26 25000 P 0 0 0 0 1 | 1040 1040 1035 1044 +99 21 2 | 1900 1030 3 629 +1
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1124 +104 21 0 | 1339 1106 0 18 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1210 +110 21 0 | 2222 1153 0 9 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1300 +117 21 0 | 2199 1611 0 75 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1396 +122 21 0 | 1917 1307 0 14 0
SEP-26 26000 P 0 0 0 0 1 | 0 0 0 1498 +132 21 0 | 2072 1375 1 36 +1
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1605 +142 20 0 | 1838 1674 0 16 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1716 +149 20 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1828 +157 20 0 | 2047 1936 0 39 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1950 +162 20 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2075 +172 20 0 | 0 0 0 400 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2205 +179 20 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2345 +192 20 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2483 +196 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2624 +203 20 0 | 2500 2500 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2769 +210 20 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2917 +216 20 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3068 +222 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3223 +229 20 0 | 3390 3390 0 1 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3381 +235 20 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3541 +240 20 0 | 3410 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3705 +246 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3871 +252 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4039 +257 20 0 | 4196 4196 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4210 +262 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4383 +267 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4558 +271 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4736 +276 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4915 +280 20 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5095 +284 20 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5278 +288 20 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5461 +291 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5647 +295 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5833 +297 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6021 +300 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6210 +303 20 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6400 +306 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6591 +309 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6782 +310 20 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 6975 +313 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7168 +314 20 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7362 +316 20 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7557 +318 20 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7752 +320 20 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 7947 +320 20 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 12 | TOTAL PUT 16 3235 +10
| MONTH PUT/CALL RATIO 0.43
| MONTH TOTAL 53 8078 +24
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 15967 -329 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 15867 -329 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15767 -329 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 15667 -329 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 15567 -329 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 15467 -329 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 15367 -329 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 15267 -329 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 15167 -329 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 15067 -329 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14967 -329 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 14867 -329 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 14767 -329 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 14667 -329 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 14567 -330 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 14467 -330 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 14367 -330 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14167 -330 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13968 -329 29 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13768 -329 28 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13568 -329 28 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13368 -330 27 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13168 -330 27 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12969 -330 28 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12769 -330 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12569 -331 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12370 -330 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12171 -330 27 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11971 -331 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11772 -331 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11573 -331 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11374 -332 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11175 -332 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10977 -332 26 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10778 -333 26 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10580 -333 26 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10383 -332 26 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10185 -333 26 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9988 -333 26 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9791 -334 26 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9594 -334 26 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9398 -335 25 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9203 -334 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 9008 -334 25 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8813 -335 25 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8619 -335 25 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8426 -335 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8233 -336 25 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8042 -335 25 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7851 -335 25 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7660 -336 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7471 -336 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7283 -335 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7096 -335 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6910 -334 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6725 -334 24 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 6633 -334 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6542 -333 24 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 6451 -332 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6360 -332 24 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 6269 -332 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6179 -331 24 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 6000 -330 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5822 -329 24 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5646 -328 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5472 -326 23 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5300 -324 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5130 -321 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4961 -320 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4795 -317 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4631 -314 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4469 -312 23 0 | 5690 4023 0 15 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4309 -309 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4152 -305 23 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3998 -301 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3846 -297 22 0 | 3240 3240 0 7 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3696 -294 22 0 | 5666 2990 0 105 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3550 -289 22 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3406 -284 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3265 -279 22 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3127 -274 22 0 | 0 0 0 365 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2992 -268 22 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2860 -263 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2731 -257 22 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2605 -251 22 0 | 2074 2074 0 7 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2482 -245 21 0 | 2161 2161 0 7 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2363 -239 21 0 | 2340 1963 0 137 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2241 -238 21 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2129 -222 21 0 | 2244 1578 0 10 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2021 -217 21 0 | 2030 1660 0 12 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1925 -206 21 0 | 2199 2043 0 15 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1824 -202 21 0 | 2515 1393 0 641 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1728 -197 21 0 | 2200 1551 0 56 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1638 -184 21 0 | 2678 1155 0 20 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1548 -186 21 0 | 1975 1696 0 115 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1458 -186 21 0 | 2210 1608 0 14 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1376 -183 21 0 | 2155 958 0 1007 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1299 -176 21 0 | 1300 1160 0 1 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1225 -175 20 0 | 2294 1200 0 35 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1158 -163 21 0 | 1944 1010 0 4 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1096 -151 21 0 | 2422 1010 0 25 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1038 -141 21 0 | 2285 736 0 561 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 979 -134 21 0 | 1107 1012 0 3 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 918 -131 21 0 | 968 838 0 4 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 869 -124 21 0 | 910 747 0 6 0
DEC-26 28800 C 0 0 0 0 0 | 804 804 804 815 -122 21 1 | 913 804 1 10 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 763 -121 20 0 | 1410 869 0 260 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 717 -116 20 0 | 1167 620 0 2 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 672 -113 20 0 | 1093 858 0 80 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 636 -105 21 0 | 1680 1040 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 588 -110 20 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 550 -107 20 0 | 1333 441 0 1006 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 514 -87 20 0 | 827 496 0 33 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 480 -83 20 0 | 432 432 0 1 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 448 -78 20 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 417 -75 20 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 389 -71 20 0 | 912 338 0 12 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 362 -80 20 0 | 719 386 0 1 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 336 -64 20 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 313 -60 20 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 290 -58 20 0 | 431 427 0 3 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 269 -55 20 0 | 756 300 0 23 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 250 -51 20 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 231 -49 20 0 | 223 223 0 2 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 214 -46 20 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 198 -43 20 0 | 239 239 0 2 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 183 -41 20 0 | 269 198 0 6 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 169 -38 20 0 | 740 577 0 11 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 156 -36 20 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 144 -34 20 0 | 410 201 0 16 0
DEC-26 33800 C 0 0 0 0 0 | 164 164 164 133 -31 20 4 | 235 152 4 14 +4
DEC-26 34000 C 0 0 0 0 0 | 151 151 151 122 -30 20 1 | 498 151 1 11 +1
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 104 -25 20 0 | 705 300 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 87 -23 20 0 | 310 96 0 159 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 74 -19 20 0 | 385 107 0 36 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 62 -17 20 0 | 450 100 0 123 0
DEC-26 36000 C 0 0 0 0 0 | 78 78 77 52 -14 20 3 | 149 77 3 51 +1
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 43 -13 20 0 | 239 214 0 31 0
DEC-26 36800 C 0 0 0 0 0 | 59 59 59 36 -11 20 1 | 59 59 1 1 +1
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 30 -9 20 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 25 -8 20 0 | 0 0 0 0 0
DEC-26 38000 C 0 0 0 0 0 | 41 42 41 20 -7 20 3 | 108 41 3 6 +3
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 17 -5 20 0 | 0 0 0 0 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 14 -5 20 0 | 151 42 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 11 -4 19 0 | 0 0 0 0 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 9 -4 19 0 | 65 65 0 1 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 7 -3 19 0 | 135 9 0 59 0
TOTAL CALL 0 | TOTAL CALL 13 | TOTAL CALL 13 5162 +10
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 33 15 0 31 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 49 25 0 9 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 100 23 0 31 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 49 49 0 1 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 84 73 0 5 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 55 55 0 1 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 101 50 0 1 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 2 -2 26 0 | 109 68 0 3 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 78 67 0 7 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 4 -2 27 0 | 780 77 0 36 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5 -2 27 0 | 820 58 0 11 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6 -2 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 7 -3 26 0 | 900 95 0 21 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 8 -3 26 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 10 -3 26 0 | 1000 70 0 43 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 11 -4 26 0 | 103 79 0 6 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 13 -4 26 0 | 102 87 0 5 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 16 -3 26 0 | 115 112 0 8 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 18 -4 26 0 | 129 117 0 9 0
DEC-26 16000 P 0 0 0 0 0 | 78 78 78 21 -4 26 1 | 127 78 1 516 +1
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 24 -5 26 0 | 137 107 0 9 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 27 -5 26 0 | 210 113 0 468 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 31 -6 25 0 | 148 133 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 36 -5 25 0 | 163 126 0 91 0
DEC-26 17000 P 0 0 0 0 0 | 110 110 110 41 -5 25 2 | 192 110 2 1 -2
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 46 -6 25 0 | 164 118 0 35 0
DEC-26 17400 P 0 0 0 0 0 | 119 140 119 52 -6 25 3 | 184 119 3 13 +2
DEC-26 17600 P 0 0 0 0 0 | 130 130 129 59 -6 25 2 | 306 129 2 152 +2
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 66 -7 25 0 | 260 147 0 6 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 75 -6 25 0 | 383 157 0 591 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 84 -6 25 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 93 -7 25 0 | 156 156 0 1 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 104 -7 24 0 | 400 295 0 3 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 116 -6 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 129 -6 24 0 | 460 230 0 13 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 143 -10 24 0 | 366 247 0 6 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 158 -5 24 0 | 430 430 0 1 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 166 -5 24 0 | 256 256 0 1 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 175 -4 24 0 | 0 0 0 0 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 184 -3 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 193 -3 24 0 | 2389 429 0 10 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 202 -3 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 218 +4 24 140 | 2232 324 140 755 +140
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 233 -1 24 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 255 0 24 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 279 +1 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 305 +3 23 0 | 2969 642 0 1 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 333 +5 23 0 | 782 430 0 26 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 363 +8 23 0 | 833 495 0 16 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 394 +9 23 0 | 818 818 0 2 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 441 +25 23 0 | 1032 535 0 138 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 464 +15 23 0 | 1090 716 0 7 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 502 +17 23 0 | 1031 606 0 28 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 542 +20 23 0 | 918 755 0 209 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 585 +24 23 0 | 1020 777 0 4 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 644 +41 23 0 | 1060 590 0 201 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 691 +44 23 0 | 1429 1164 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 737 +46 22 0 | 1220 740 0 1850 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 784 +48 22 0 | 1415 1415 0 16 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 837 +50 22 0 | 1000 926 0 3 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 893 +59 22 0 | 1570 945 0 12 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 954 +67 22 0 | 1465 780 0 35 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1015 +65 22 0 | 1557 940 0 455 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1080 +69 22 0 | 1827 1067 0 8 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1150 +75 21 0 | 1738 1288 0 21 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1222 +85 21 0 | 1556 1050 0 10 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1299 +91 21 0 | 2689 1185 0 176 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1381 +97 21 0 | 2191 1287 0 231 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1456 +100 21 0 | 2080 1445 0 9 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1555 +111 21 0 | 2284 1547 0 762 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1645 +114 21 0 | 2100 1603 0 93 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1740 +116 21 0 | 2142 1691 0 56 0
DEC-26 26000 P 0 0 0 0 0 | 1800 1800 1800 1841 +123 21 1 | 2780 1678 1 539 +1
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1945 +139 21 0 | 2264 1891 0 51 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2054 +145 21 0 | 2281 2006 0 9 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2165 +147 21 0 | 2105 2105 0 1 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2281 +147 21 0 | 3510 2098 0 4 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2395 +157 20 0 | 2920 1832 0 3 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2535 +180 21 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2672 +195 21 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2803 +178 21 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2936 +183 21 0 | 3095 3095 0 1 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3073 +189 21 0 | 3970 2468 0 110 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3212 +194 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3354 +199 21 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3499 +205 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3647 +210 21 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3797 +215 21 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3949 +219 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4104 +224 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4262 +229 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4421 +233 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4583 +238 20 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4747 +242 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4913 +246 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5081 +251 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5250 +254 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5422 +258 20 0 | 6700 6255 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5595 +262 20 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5769 +265 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5946 +269 20 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6123 +271 20 0 | 6000 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6302 +274 20 0 | 7450 5522 0 3 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6483 +278 20 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6664 +280 20 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 6847 +283 20 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7031 +286 20 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7216 +288 20 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7402 +291 20 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7589 +293 20 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7777 +295 20 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 7966 +298 20 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8155 +299 20 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8537 +304 20 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8920 +306 20 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9307 +310 20 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 9695 +312 20 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10085 +315 20 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 10476 +316 20 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 10869 +318 20 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 11263 +320 20 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 11658 +321 20 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12053 +322 20 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 12450 +324 20 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 12847 +324 20 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 13244 +325 19 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 13642 +325 19 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14040 +326 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 149 | TOTAL PUT 149 8023 +144
| MONTH PUT/CALL RATIO 11.46
| MONTH TOTAL 162 13185 +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
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 6889 -293 23 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 6800 -292 23 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 6712 -291 23 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 6624 -290 23 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 6536 -290 23 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 6449 -289 23 0 | 5341 5341 0 7 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 6276 -287 23 0 | 5179 5179 0 7 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 6104 -285 23 0 | 5020 5020 0 7 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5934 -284 23 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5766 -282 23 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5600 -280 23 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 5435 -278 23 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 5273 -276 23 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 5113 -273 23 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4955 -271 23 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4799 -269 22 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4645 -266 22 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 4493 -264 22 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 4344 -261 22 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 4198 -258 22 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 4053 -256 22 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3912 -252 22 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3772 -249 22 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3636 -245 22 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3502 -242 22 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 3371 -238 22 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 3242 -235 22 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 3116 -231 21 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2993 -227 21 0 | 2900 2900 0 1 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2873 -223 21 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2755 -220 21 0 | 2292 2287 0 2 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2623 -233 21 0 | 0 0 0 7 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2513 -227 21 0 | 2100 2100 0 1 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 2406 -221 21 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 2300 -217 21 0 | 2307 2305 0 14 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 2208 -203 21 0 | 2232 2232 0 1 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 2109 -200 21 0 | 2241 2120 0 24 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 2013 -197 21 0 | 2202 2005 0 11 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1923 -190 21 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1836 -186 21 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1752 -191 21 0 | 1725 1720 0 2 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1670 -178 21 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1590 -176 20 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1524 -171 21 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1451 -162 21 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1383 -157 21 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 1313 -157 20 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 1254 -148 20 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 1194 -143 20 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 1136 -138 20 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 1082 -133 20 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 1029 -131 20 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 979 -125 20 0 | 968 925 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 930 -122 20 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 875 -127 20 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 829 -126 20 0 | 1000 1000 0 1 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 785 -103 20 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 743 -99 20 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 703 -95 20 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 664 -92 20 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 628 -88 20 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 593 -85 20 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 559 -82 20 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 528 -78 20 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 498 -75 20 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 469 -72 20 0 | 558 362 0 14 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 99 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 19500 P 0 0 0 0 0 | 0 0 0 255 +14 23 0 | 352 341 0 8 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 266 +15 23 0 | 0 0 0 0 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 278 +16 23 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 290 +17 23 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 302 +17 23 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 315 +18 23 0 | 767 577 0 6 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 342 +20 23 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 370 +22 23 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 400 +23 23 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 432 +25 23 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 466 +27 23 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 501 +29 23 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 539 +31 23 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 579 +34 23 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 621 +36 23 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 665 +38 22 0 | 1190 968 0 3 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 711 +41 22 0 | 973 973 0 1 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 759 +43 22 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 845 845 845 835 +71 23 1 | 845 845 1 1 +1
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 883 +68 22 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 935 +46 22 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 988 +47 22 0 | 1315 1311 0 8 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1043 +50 22 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1104 +53 22 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1171 +61 22 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1244 +81 22 0 | 1626 1624 0 8 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1311 +69 22 0 | 1683 1683 0 1 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1384 +84 21 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1459 +78 21 0 | 1745 1745 0 1 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1537 +81 21 0 | 1944 1904 0 18 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1615 +80 21 0 | 2041 1555 0 20 0
MAR-27 25200 P 0 0 0 0 0 | 1724 1724 1724 1702 +85 21 5 | 2415 1632 5 30 +3
MAR-27 25400 P 0 0 0 0 0 | 1817 1817 1817 1791 +102 21 5 | 1817 1817 5 5 +5
MAR-27 25600 P 0 0 0 0 0 | 1882 1882 1882 1883 +106 21 1 | 1882 1882 1 1 +1
MAR-27 25800 P 0 0 0 0 0 | 1972 1972 1972 1970 +108 21 1 | 1972 1901 1 12 +1
MAR-27 26000 P 0 0 0 0 0 | 2072 2081 2072 2068 +112 21 10 | 2123 2003 10 27 +10
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2175 +124 21 0 | 2200 2111 0 18 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2281 +127 21 0 | 2203 2199 0 9 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2401 +141 21 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2514 +147 21 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2629 +153 21 0 | 3130 3130 0 1 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2748 +157 21 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 2870 +163 21 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 2996 +150 21 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3124 +154 21 0 | 3800 3800 0 1 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3255 +159 21 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3388 +163 21 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3524 +167 21 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3662 +171 20 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 3803 +176 20 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 3946 +180 20 0 | 4973 4973 0 2 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4091 +184 20 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4239 +188 20 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4389 +192 20 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4541 +196 20 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4695 +200 20 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 4851 +204 20 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5009 +208 20 0 | 6420 5380 0 7 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5169 +212 20 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5330 +215 20 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5494 +219 20 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5659 +222 20 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 5825 +225 20 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 5994 +229 20 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6164 +232 20 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6335 +235 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 23 | TOTAL PUT 23 188 +21
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 23 287 +21
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 10858 -327 24 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10665 -326 24 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10471 -326 24 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10278 -326 24 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10086 -325 24 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9895 -325 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9705 -324 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9515 -323 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9326 -323 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9138 -322 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8951 -322 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8765 -321 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8581 -319 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8397 -319 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8214 -318 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8033 -317 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7853 -316 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7675 -314 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7497 -314 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7322 -311 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7148 -310 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6975 -309 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6804 -307 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6634 -306 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6467 -304 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6137 -300 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5814 -296 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5500 -291 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5194 -286 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4896 -281 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4607 -276 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4328 -269 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4057 -264 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3797 -257 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3555 -241 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3309 -246 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3076 -236 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2854 -227 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2645 -217 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2447 -208 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2261 -199 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2085 -192 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1924 -180 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1773 -171 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1633 -161 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1479 -176 21 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1351 -148 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1231 -140 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1120 -132 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1016 -124 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 920 -117 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 832 -109 20 0 | 870 870 0 1 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 750 -102 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 675 -95 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 606 -89 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 543 -82 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 486 -75 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 433 -70 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 386 -64 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 342 -59 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 303 -54 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 268 -49 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 236 -45 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4 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 47 +2 24 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 54 +3 24 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 60 +3 24 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 67 +3 24 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 75 +4 24 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 84 +4 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 94 +5 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 104 +6 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 115 +6 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 127 +7 24 0 | 230 230 0 1 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 140 +7 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 154 +8 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 170 +10 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 186 +10 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 203 +11 24 0 | 315 315 0 1 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 222 +12 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 242 +13 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 264 +15 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 286 +15 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 311 +18 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 337 +19 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 364 +20 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 393 +22 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 423 +23 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 456 +25 23 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 526 +29 23 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 603 +33 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 689 +38 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 783 +43 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 885 +48 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 996 +53 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1117 +60 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1246 +65 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1386 +72 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1540 +84 22 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1694 +88 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1860 +96 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2039 +107 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2230 +117 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2432 +126 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2646 +135 21 0 | 2588 2588 0 25 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2873 +146 21 0 | 4089 2921 0 4 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3110 +155 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3360 +166 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3620 +175 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3868 +162 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4140 +181 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4420 +189 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4709 +197 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5005 +205 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5309 +212 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5621 +220 20 0 | 5250 5250 0 2 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 5939 +227 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6264 +234 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6595 +240 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 6932 +247 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7275 +254 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7622 +259 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 7975 +265 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8331 +270 20 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8692 +275 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9057 +280 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9425 +284 19 0 | 9900 9900 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 68 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 72 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 14458 -329 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14260 -329 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14062 -329 24 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13865 -329 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13667 -329 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13471 -328 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13274 -328 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13078 -328 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12882 -328 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12687 -327 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12492 -327 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12298 -327 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12104 -327 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11911 -326 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11719 -325 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11527 -325 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11336 -325 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11146 -324 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10957 -323 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10768 -323 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10580 -322 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10394 -321 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10208 -320 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10023 -320 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9840 -318 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9657 -318 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9476 -316 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9295 -316 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9117 -314 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8939 -313 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8763 -311 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8588 -310 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8414 -309 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8242 -308 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8072 -306 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7903 -304 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7735 -303 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7569 -301 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7405 -299 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7243 -297 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7082 -295 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6923 -293 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6766 -291 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6457 -287 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6155 -283 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5862 -277 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5576 -273 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5298 -268 22 0 | 0 0 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5029 -262 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4768 -256 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4515 -250 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4271 -244 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4051 -222 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3818 -233 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3593 -227 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3380 -219 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3177 -212 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2984 -204 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2801 -197 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2628 -188 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2464 -182 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2310 -173 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2164 -166 21 0 | 2260 1800 0 4 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2029 -157 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1896 -152 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1770 -146 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1651 -139 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1539 -133 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1433 -127 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1333 -121 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1239 -115 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1151 -109 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1068 -103 21 0 | 0 0 0 10 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 990 -98 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 917 -93 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 848 -88 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 785 -83 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 725 -78 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 669 -74 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 617 -70 21 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 568 -66 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 24 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 11 +1 24 0 | 101 101 0 1 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 13 +1 24 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 15 +1 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 18 +1 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 20 +1 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 24 +2 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 27 +2 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 31 +2 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 35 +2 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 40 +3 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 45 +3 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 51 +3 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 57 +3 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 64 +4 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 72 +5 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 80 +5 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 89 +5 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 99 +6 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 110 +7 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 121 +7 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 133 +8 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 147 +9 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 161 +10 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 176 +10 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 193 +12 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 210 +12 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 229 +14 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 248 +14 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 270 +16 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 292 +17 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 316 +19 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 341 +20 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 367 +21 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 395 +22 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 425 +24 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 456 +26 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 488 +27 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 522 +29 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 558 +31 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 596 +33 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 635 +35 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 676 +37 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 719 +39 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 810 +43 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 908 +47 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1015 +53 22 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1129 +57 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1251 +62 22 0 | 0 0 0 10 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1382 +68 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1521 +74 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1668 +80 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1824 +86 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2001 +105 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2168 +97 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2345 +104 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2532 +112 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2728 +119 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2936 +127 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3153 +136 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3380 +143 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3616 +151 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3861 +158 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4115 +165 21 0 | 5073 4313 0 2 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4382 +177 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4649 +178 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4923 +184 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5204 +191 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5492 +197 21 0 | 5530 5442 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5786 +203 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6086 +209 21 0 | 5680 5680 0 2 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6392 +215 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6704 +221 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7021 +227 21 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7343 +232 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7670 +237 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8001 +242 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8338 +247 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8678 +252 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9022 +256 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9370 +260 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9721 +264 21 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 29 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 53 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 19400 C 0 0 0 0 0 | 0 0 0 7689 -302 25 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 7535 -301 25 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 7382 -300 25 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 7231 -298 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6932 -295 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6638 -291 25 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6349 -289 24 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 6067 -284 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5789 -281 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5518 -277 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5253 -273 23 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4994 -268 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4741 -263 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4494 -259 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4254 -253 22 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 4020 -248 22 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3792 -244 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3572 -238 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3358 -232 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3164 -213 21 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2976 -207 21 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2795 -202 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2622 -195 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2455 -189 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2295 -183 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2143 -175 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1996 -170 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1857 -163 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1724 -156 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1598 -149 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1478 -143 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1364 -137 19 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1257 -130 19 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1155 -124 19 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1059 -118 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 969 -111 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 885 -105 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 806 -99 18 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 732 -93 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 19400 P 0 0 0 0 0 | 0 0 0 1098 +27 25 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 1144 +28 25 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 1191 +29 25 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1240 +31 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1341 +34 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1447 +38 25 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1558 +40 24 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1676 +45 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1798 +48 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1927 +52 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2062 +56 23 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2203 +61 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2350 +66 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2503 +70 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2663 +76 22 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2829 +81 22 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3001 +85 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3181 +91 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3367 +97 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3573 +116 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3785 +122 21 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4004 +127 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4231 +134 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4464 +140 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4704 +146 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4952 +154 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5205 +159 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5466 +166 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5733 +173 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6007 +180 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6287 +186 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6573 +192 19 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6866 +199 19 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7164 +205 19 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7468 +211 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 7778 +218 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8094 +224 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8415 +230 18 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 8741 +236 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 14181 -326 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13997 -326 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13813 -326 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13630 -326 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13448 -325 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13267 -325 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13086 -325 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12907 -324 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12728 -323 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12550 -323 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12372 -323 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12196 -322 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12020 -322 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11845 -321 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11671 -321 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11498 -320 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11326 -320 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11155 -319 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10985 -318 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10815 -318 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10647 -317 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10479 -317 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10313 -315 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10147 -315 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9983 -314 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9819 -314 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9657 -312 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9495 -312 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9335 -311 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9176 -309 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9017 -309 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8860 -308 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8704 -307 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8549 -306 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8395 -305 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8243 -303 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8091 -302 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7941 -300 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7791 -300 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7643 -298 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7496 -297 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7206 -294 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6921 -291 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6641 -287 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6365 -285 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6095 -281 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5830 -278 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5571 -274 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5317 -269 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5068 -266 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4825 -261 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4588 -257 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4356 -252 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4131 -247 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3911 -242 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3697 -237 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3503 -218 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3315 -213 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3133 -207 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2958 -201 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2789 -195 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2626 -189 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2469 -184 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2318 -178 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2173 -172 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2034 -166 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1901 -160 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1774 -154 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1653 -148 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1537 -142 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1427 -136 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1322 -130 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1223 -124 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1128 -119 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 1039 -113 18 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 955 -107 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 226 +2 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 242 +2 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 258 +2 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 275 +2 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 293 +3 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 312 +3 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 331 +3 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 352 +4 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 373 +5 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 395 +5 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 417 +5 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 441 +6 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 465 +6 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 490 +7 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 516 +7 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 543 +8 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 571 +8 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 600 +9 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 630 +10 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 660 +10 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 692 +11 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 724 +11 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 758 +13 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 792 +13 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 828 +14 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 864 +14 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 902 +16 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 940 +16 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 980 +17 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1021 +19 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1062 +19 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1105 +20 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1149 +21 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1194 +22 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1240 +23 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1288 +25 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1336 +26 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1386 +28 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1436 +28 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1488 +30 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1541 +31 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1651 +34 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1766 +37 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1886 +41 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2010 +43 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2140 +47 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2275 +50 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2416 +54 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2562 +59 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2713 +62 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2870 +67 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3033 +71 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3201 +76 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3376 +81 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3556 +86 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3742 +91 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3948 +110 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4160 +115 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4378 +121 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4603 +127 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4834 +133 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5071 +139 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5314 +144 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5563 +150 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5818 +156 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6079 +162 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6346 +168 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6619 +174 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6898 +180 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7182 +186 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7472 +192 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7767 +198 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8068 +204 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8373 +209 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8684 +215 18 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9000 +221 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 13273 -323 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13102 -323 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12932 -323 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12764 -321 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12595 -322 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12428 -321 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12262 -320 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12096 -320 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11931 -320 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11768 -319 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11605 -318 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11443 -318 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11282 -317 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11121 -317 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10962 -316 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10804 -315 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10646 -315 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10490 -313 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10334 -313 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10179 -312 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10025 -312 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9873 -310 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9721 -309 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9570 -309 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9420 -308 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9271 -307 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9123 -306 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8976 -305 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8829 -305 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8684 -303 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8540 -302 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8397 -301 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8255 -300 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8114 -299 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7974 -297 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7697 -295 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7424 -292 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7155 -290 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6891 -286 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6631 -283 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6375 -280 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6123 -278 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5877 -274 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5634 -271 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5397 -266 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5163 -263 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4935 -259 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4712 -254 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4493 -250 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4279 -246 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4086 -226 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3898 -221 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3715 -217 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3537 -212 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3365 -207 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3197 -202 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3035 -197 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2878 -192 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2726 -187 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2579 -182 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2437 -177 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2300 -171 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2168 -166 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2041 -161 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1919 -155 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1801 -150 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1688 -145 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1580 -140 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1477 -134 18 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1378 -129 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 599 +4 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 628 +4 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 658 +4 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 690 +6 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 721 +5 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 754 +6 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 788 +7 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 822 +7 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 857 +7 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 894 +8 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 931 +9 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 969 +9 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1008 +10 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1047 +10 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1088 +11 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1130 +12 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1172 +12 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1216 +14 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1260 +14 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1305 +15 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1351 +15 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1399 +17 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1447 +18 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1496 +18 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1546 +19 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1597 +20 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1649 +21 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1702 +22 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1755 +22 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1810 +24 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1866 +25 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1923 +26 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1981 +27 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2040 +28 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2100 +30 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2223 +32 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2350 +35 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2481 +37 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2617 +41 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2757 +44 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2901 +47 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3049 +49 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3203 +53 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3360 +56 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3523 +61 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3689 +64 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3861 +68 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4038 +73 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4219 +77 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4405 +81 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4612 +101 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4824 +106 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5041 +110 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5263 +115 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5491 +120 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5723 +125 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5961 +130 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6204 +135 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6452 +140 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6705 +145 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6963 +150 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7226 +156 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7494 +161 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7767 +166 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8045 +172 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8327 +177 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8614 +182 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8906 +187 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9203 +193 18 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9504 +198 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 9472 -308 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9330 -307 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9189 -306 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9049 -305 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8910 -304 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8772 -302 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8634 -302 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8497 -301 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8362 -299 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8093 -297 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7828 -295 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7566 -293 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7308 -290 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7054 -287 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6804 -284 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6557 -282 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6314 -279 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6075 -276 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5840 -273 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5609 -269 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5383 -265 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5160 -261 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4941 -258 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4744 -237 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4551 -233 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4363 -229 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4180 -224 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4001 -220 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3826 -216 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3656 -212 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3491 -207 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3329 -203 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3173 -198 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3021 -193 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2873 -188 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2729 -184 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2590 -180 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2456 -174 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2326 -169 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2200 -164 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2078 -160 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1960 -155 18 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1847 -150 18 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1738 -145 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 2077 +18 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2135 +19 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2194 +20 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2254 +21 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2315 +22 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2377 +24 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2439 +24 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2502 +25 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2567 +27 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2698 +29 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2833 +31 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2971 +33 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3113 +36 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3259 +39 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3409 +42 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3562 +44 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3719 +47 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3880 +50 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4045 +53 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4214 +57 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4388 +61 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4565 +65 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4746 +68 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4949 +89 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5156 +93 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5368 +97 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5585 +102 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5806 +106 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6031 +110 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6261 +114 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6496 +119 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6734 +123 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6978 +128 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7226 +133 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7478 +138 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7734 +142 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7995 +146 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8261 +152 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8531 +157 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8805 +162 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9083 +166 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9365 +171 18 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9652 +176 18 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9943 +181 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.37
MARKET TOTAL 12752 119370 +1493
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED