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 MAY-26 25400 712 427 18 438 300 908 +121
C MAY-26 26600 636 184 18 250 177 1132 -76
C MAY-26 26400 449 232 18 324 218 212 -89
P MAY-26 25000 399 299 19 297 196 1326 +94
P MAY-26 24600 348 207 20 203 129 625 +72
P MAY-26 24200 320 142 22 139 82 424 +52
P DEC-27 20800 300 965 22 0 0 300 +21
C MAY-26 27000 299 111 18 162 105 608 -57
P MAY-26 24400 296 172 21 168 100 786 +64
P MAY-26 25200 281 357 19 362 243 263 +106
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 APR 2026, WEDNESDAY 30 APR 2026, THURSDAY
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
MAY-26 12000 C 0 0 0 0 0 | 0 0 0 13624 -316 0 0 | 0 0 0 0 0
MAY-26 12100 C 0 0 0 0 0 | 0 0 0 13524 -316 0 0 | 0 0 0 0 0
MAY-26 12200 C 0 0 0 0 0 | 0 0 0 13424 -316 0 0 | 0 0 0 0 0
MAY-26 12300 C 0 0 0 0 0 | 0 0 0 13324 -316 0 0 | 0 0 0 0 0
MAY-26 12400 C 0 0 0 0 0 | 0 0 0 13224 -316 0 0 | 0 0 0 0 0
MAY-26 12500 C 0 0 0 0 0 | 0 0 0 13124 -316 0 0 | 0 0 0 0 0
MAY-26 12600 C 0 0 0 0 0 | 0 0 0 13024 -316 0 0 | 0 0 0 0 0
MAY-26 12700 C 0 0 0 0 0 | 0 0 0 12924 -316 0 0 | 0 0 0 0 0
MAY-26 12800 C 0 0 0 0 0 | 0 0 0 12824 -316 0 0 | 0 0 0 0 0
MAY-26 12900 C 0 0 0 0 0 | 0 0 0 12724 -316 0 0 | 0 0 0 0 0
MAY-26 13000 C 0 0 0 0 0 | 0 0 0 12624 -316 0 0 | 0 0 0 0 0
MAY-26 13100 C 0 0 0 0 0 | 0 0 0 12524 -316 0 0 | 0 0 0 0 0
MAY-26 13200 C 0 0 0 0 0 | 0 0 0 12424 -316 0 0 | 0 0 0 0 0
MAY-26 13300 C 0 0 0 0 0 | 0 0 0 12324 -316 0 0 | 0 0 0 0 0
MAY-26 13400 C 0 0 0 0 0 | 0 0 0 12224 -316 0 0 | 0 0 0 0 0
MAY-26 13500 C 0 0 0 0 0 | 0 0 0 12124 -316 0 0 | 0 0 0 0 0
MAY-26 13600 C 0 0 0 0 0 | 0 0 0 12024 -316 0 0 | 0 0 0 0 0
MAY-26 13700 C 0 0 0 0 0 | 0 0 0 11924 -316 0 0 | 0 0 0 0 0
MAY-26 13800 C 0 0 0 0 0 | 0 0 0 11824 -316 0 0 | 0 0 0 0 0
MAY-26 13900 C 0 0 0 0 0 | 0 0 0 11724 -316 0 0 | 0 0 0 0 0
MAY-26 14000 C 0 0 0 0 0 | 0 0 0 11624 -316 0 0 | 0 0 0 0 0
MAY-26 14100 C 0 0 0 0 0 | 0 0 0 11524 -316 0 0 | 0 0 0 0 0
MAY-26 14200 C 0 0 0 0 0 | 0 0 0 11424 -316 0 0 | 0 0 0 0 0
MAY-26 14300 C 0 0 0 0 0 | 0 0 0 11324 -316 0 0 | 0 0 0 0 0
MAY-26 14400 C 0 0 0 0 0 | 0 0 0 11224 -316 0 0 | 0 0 0 0 0
MAY-26 14500 C 0 0 0 0 0 | 0 0 0 11124 -316 0 0 | 0 0 0 0 0
MAY-26 14600 C 0 0 0 0 0 | 0 0 0 11024 -316 0 0 | 0 0 0 0 0
MAY-26 14700 C 0 0 0 0 0 | 0 0 0 10924 -316 0 0 | 0 0 0 0 0
MAY-26 14800 C 0 0 0 0 0 | 0 0 0 10824 -316 0 0 | 0 0 0 0 0
MAY-26 14900 C 0 0 0 0 0 | 0 0 0 10724 -316 0 0 | 0 0 0 0 0
MAY-26 15000 C 0 0 0 0 0 | 0 0 0 10624 -316 0 0 | 0 0 0 0 0
MAY-26 15100 C 0 0 0 0 0 | 0 0 0 10524 -316 0 0 | 0 0 0 0 0
MAY-26 15200 C 0 0 0 0 0 | 0 0 0 10424 -316 0 0 | 0 0 0 0 0
MAY-26 15300 C 0 0 0 0 0 | 0 0 0 10324 -316 0 0 | 0 0 0 0 0
MAY-26 15400 C 0 0 0 0 0 | 0 0 0 10224 -316 0 0 | 0 0 0 0 0
MAY-26 15500 C 0 0 0 0 0 | 0 0 0 10124 -316 0 0 | 0 0 0 0 0
MAY-26 15600 C 0 0 0 0 0 | 0 0 0 10024 -316 0 0 | 0 0 0 0 0
MAY-26 15700 C 0 0 0 0 0 | 0 0 0 9924 -316 0 0 | 0 0 0 0 0
MAY-26 15800 C 0 0 0 0 0 | 0 0 0 9824 -316 0 0 | 0 0 0 0 0
MAY-26 15900 C 0 0 0 0 0 | 0 0 0 9724 -316 0 0 | 0 0 0 0 0
MAY-26 16000 C 0 0 0 0 0 | 0 0 0 9624 -316 0 0 | 0 0 0 0 0
MAY-26 16100 C 0 0 0 0 0 | 0 0 0 9524 -316 0 0 | 0 0 0 0 0
MAY-26 16200 C 0 0 0 0 0 | 0 0 0 9424 -316 0 0 | 0 0 0 0 0
MAY-26 16300 C 0 0 0 0 0 | 0 0 0 9324 -316 0 0 | 0 0 0 0 0
MAY-26 16400 C 0 0 0 0 0 | 0 0 0 9224 -316 0 0 | 0 0 0 0 0
MAY-26 16500 C 0 0 0 0 0 | 0 0 0 9124 -316 0 0 | 0 0 0 0 0
MAY-26 16600 C 0 0 0 0 0 | 0 0 0 9024 -316 0 0 | 0 0 0 0 0
MAY-26 16700 C 0 0 0 0 0 | 0 0 0 8924 -316 0 0 | 0 0 0 0 0
MAY-26 16800 C 0 0 0 0 0 | 0 0 0 8824 -316 0 0 | 0 0 0 0 0
MAY-26 16900 C 0 0 0 0 0 | 0 0 0 8724 -316 0 0 | 0 0 0 0 0
MAY-26 17000 C 0 0 0 0 0 | 0 0 0 8624 -316 0 0 | 0 0 0 0 0
MAY-26 17100 C 0 0 0 0 0 | 0 0 0 8524 -316 0 0 | 0 0 0 0 0
MAY-26 17200 C 0 0 0 0 0 | 0 0 0 8424 -316 0 0 | 0 0 0 0 0
MAY-26 17300 C 0 0 0 0 0 | 0 0 0 8324 -316 0 0 | 0 0 0 0 0
MAY-26 17400 C 0 0 0 0 0 | 0 0 0 8224 -316 0 0 | 0 0 0 0 0
MAY-26 17500 C 0 0 0 0 0 | 0 0 0 8124 -316 0 0 | 0 0 0 0 0
MAY-26 17600 C 0 0 0 0 0 | 0 0 0 8024 -316 0 0 | 0 0 0 0 0
MAY-26 17700 C 0 0 0 0 0 | 0 0 0 7924 -316 0 0 | 0 0 0 0 0
MAY-26 17800 C 0 0 0 0 0 | 0 0 0 7824 -316 0 0 | 0 0 0 0 0
MAY-26 17900 C 0 0 0 0 0 | 0 0 0 7724 -316 0 0 | 0 0 0 0 0
MAY-26 18000 C 0 0 0 0 0 | 0 0 0 7624 -316 0 0 | 0 0 0 0 0
MAY-26 18100 C 0 0 0 0 0 | 0 0 0 7524 -316 0 0 | 0 0 0 0 0
MAY-26 18200 C 0 0 0 0 0 | 0 0 0 7424 -316 0 0 | 0 0 0 0 0
MAY-26 18300 C 0 0 0 0 0 | 0 0 0 7324 -316 0 0 | 0 0 0 0 0
MAY-26 18400 C 0 0 0 0 0 | 0 0 0 7224 -316 0 0 | 0 0 0 0 0
MAY-26 18500 C 0 0 0 0 0 | 0 0 0 7124 -316 0 0 | 0 0 0 0 0
MAY-26 18600 C 0 0 0 0 0 | 0 0 0 7024 -316 0 0 | 0 0 0 0 0
MAY-26 18700 C 0 0 0 0 0 | 0 0 0 6924 -316 0 0 | 6031 6031 0 2 0
MAY-26 18800 C 0 0 0 0 0 | 0 0 0 6825 -315 37 0 | 5933 5933 0 2 0
MAY-26 18900 C 0 0 0 0 0 | 0 0 0 6725 -315 37 0 | 0 0 0 0 0
MAY-26 19000 C 0 0 0 0 0 | 0 0 0 6625 -315 36 0 | 5737 5737 0 2 0
MAY-26 19100 C 0 0 0 0 0 | 0 0 0 6525 -315 35 0 | 5641 5641 0 2 0
MAY-26 19200 C 0 0 0 0 0 | 0 0 0 6425 -315 35 0 | 5544 5544 0 2 0
MAY-26 19300 C 0 0 0 0 0 | 0 0 0 6325 -315 34 0 | 5448 5448 0 2 0
MAY-26 19400 C 0 0 0 0 0 | 0 0 0 6225 -315 34 0 | 5351 5351 0 2 0
MAY-26 19500 C 0 0 0 0 0 | 0 0 0 6125 -315 33 0 | 5254 5254 0 2 0
MAY-26 19600 C 0 0 0 0 0 | 0 0 0 6025 -315 33 0 | 0 0 0 0 0
MAY-26 19700 C 0 0 0 0 0 | 0 0 0 5925 -315 32 0 | 0 0 0 0 0
MAY-26 19800 C 0 0 0 0 0 | 0 0 0 5826 -314 34 0 | 0 0 0 0 0
MAY-26 19900 C 0 0 0 0 0 | 0 0 0 5726 -314 33 0 | 0 0 0 0 0
MAY-26 20000 C 0 0 0 0 0 | 0 0 0 5626 -314 32 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 5426 -315 31 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5227 -314 31 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 5028 -313 31 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 4829 -312 31 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 4630 -312 30 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4431 -311 29 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4233 -310 29 0 | 3471 3471 0 2 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4035 -309 28 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 3837 -308 28 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 3640 -306 27 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3444 -304 27 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3248 -302 26 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3054 -299 26 0 | 3120 2311 0 3 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 2861 -296 25 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 2669 -293 25 0 | 3220 1900 0 5 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2489 -279 25 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2299 -289 24 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2111 -288 24 0 | 2350 2100 0 1 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 1924 -281 23 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 1730 1730 1730 1743 -273 22 1 | 2330 1585 1 9 +1
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 1564 -261 21 0 | 1166 1008 0 3 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1392 -258 21 0 | 1970 1076 0 3 0
MAY-26 24600 C 0 0 0 0 0 | 1221 1221 1221 1226 -247 20 1 | 1320 872 1 49 0
MAY-26 24800 C 0 0 0 0 0 | 1079 1079 1079 1068 -235 20 2 | 1265 701 2 17 0
MAY-26 25000 C 0 0 0 0 0 | 905 905 905 921 -219 19 1 | 1511 620 1 73 +1
MAY-26 25200 C 0 0 0 0 0 | 866 866 866 783 -199 19 2 | 1185 622 2 56 -2
MAY-26 25400 C 793 793 793 793 1 | 672 672 633 651 -191 18 28 | 991 564 29 110 -2
MAY-26 25600 C 608 608 585 596 11 | 615 626 524 547 -161 18 130 | 1249 464 141 308 +62
MAY-26 25800 C 510 510 469 504 24 | 519 550 416 444 -146 18 159 | 2080 367 183 402 +57
MAY-26 26000 C 470 479 374 384 67 | 415 467 340 360 -129 18 195 | 1270 308 262 327 +38
MAY-26 26200 C 380 397 300 336 49 | 333 380 275 290 -107 18 180 | 1068 248 229 850 +62
MAY-26 26400 C 307 324 240 247 91 | 262 300 218 232 -89 18 358 | 821 200 449 212 -45
MAY-26 26600 C 245 250 190 200 50 | 209 229 177 184 -76 18 586 | 762 160 636 1132 +314
MAY-26 26800 C 197 203 152 156 25 | 166 198 140 144 -66 18 242 | 1178 132 267 509 +57
MAY-26 27000 C 162 162 121 129 70 | 135 155 105 111 -57 18 229 | 1305 102 299 608 +56
MAY-26 27200 C 126 128 97 108 27 | 117 119 85 85 -48 18 165 | 1016 83 192 399 +66
MAY-26 27400 C 99 99 77 82 13 | 84 100 67 67 -38 18 130 | 566 66 143 454 +16
MAY-26 27600 C 78 78 61 66 47 | 66 76 52 51 -32 19 97 | 610 52 144 236 +46
MAY-26 27800 C 64 64 49 54 9 | 56 62 41 38 -27 19 83 | 784 41 92 517 +42
MAY-26 28000 C 49 49 39 44 12 | 47 48 34 28 -22 19 73 | 718 34 85 461 +19
MAY-26 28200 C 39 39 31 31 4 | 39 40 26 20 -20 19 143 | 775 26 147 1258 +32
MAY-26 28400 C 29 31 25 26 23 | 30 31 21 14 -17 19 91 | 652 21 114 711 +3
MAY-26 28600 C 21 21 21 21 10 | 22 22 16 10 -13 19 54 | 595 16 64 613 +52
MAY-26 28800 C 0 0 0 0 0 | 18 19 13 7 -11 19 19 | 545 13 19 344 -1
MAY-26 29000 C 14 14 11 13 34 | 14 14 10 5 -9 19 33 | 577 10 67 525 +3
MAY-26 29200 C 11 11 10 10 4 | 11 11 7 4 -6 19 20 | 519 7 24 206 -6
MAY-26 29400 C 9 9 8 8 2 | 9 9 6 3 -5 19 10 | 477 6 12 129 -1
MAY-26 29600 C 7 7 7 7 1 | 7 7 6 2 -4 19 2 | 430 6 3 64 0
MAY-26 29800 C 0 0 0 0 0 | 5 5 4 1 -4 19 9 | 323 4 9 91 +6
MAY-26 30000 C 0 0 0 0 0 | 5 5 4 1 -3 20 4 | 290 4 4 138 +1
MAY-26 30200 C 0 0 0 0 0 | 3 3 3 1 -2 20 5 | 338 3 5 63 +1
MAY-26 30400 C 4 4 4 4 2 | 2 2 2 1 -1 21 16 | 323 2 18 48 +2
MAY-26 30600 C 0 0 0 0 0 | 2 2 2 1 0 22 2 | 274 2 2 62 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 240 2 0 55 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 232 2 0 58 0
MAY-26 31200 C 0 0 0 0 0 | 1 1 1 1 0 24 2 | 145 1 2 36 0
MAY-26 31400 C 0 0 0 0 0 | 1 1 1 1 0 25 4 | 102 1 4 47 -4
MAY-26 31600 C 1 1 1 1 3 | 1 1 1 1 0 25 15 | 90 1 18 30 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 121 1 0 9 0
MAY-26 32000 C 1 1 1 1 7 | 0 0 0 1 0 27 0 | 155 1 7 22 -7
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 102 4 0 9 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 110 15 0 6 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 77 2 0 17 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 74 2 0 12 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 105 2 0 18 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 35 8 0 2 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 31 29 0 2 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 56 6 0 8 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 111 1 0 176 0
TOTAL CALL 586 | TOTAL CALL 3091 | TOTAL CALL 3677 11521 +869
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 87 0 | 2 1 0 70 0
MAY-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 1 1 0 3 0
MAY-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
MAY-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
MAY-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
MAY-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
MAY-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
MAY-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
MAY-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 1 1 0 5 0
MAY-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
MAY-26 13000 P 0 0 0 0 0 | 1 1 1 1 0 78 30 | 1 1 30 34 +30
MAY-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAY-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAY-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAY-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 2 2 0 5 0
MAY-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 6 6 0 7 0
MAY-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAY-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 2 2 0 1 0
MAY-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 2 2 0 12 0
MAY-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 2 2 0 37 0
MAY-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 7 2 0 73 0
MAY-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 2 2 0 10 0
MAY-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAY-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAY-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 6 6 0 1 0
MAY-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 3 3 0 5 0
MAY-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 2 2 0 3 0
MAY-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 7 7 0 2 0
MAY-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAY-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAY-26 15000 P 0 0 0 0 0 | 2 2 2 1 0 62 3 | 13 2 3 20 +2
MAY-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 4 3 0 8 0
MAY-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 9 3 0 9 0
MAY-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 3 3 0 2 0
MAY-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 3 3 0 25 0
MAY-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 3 3 0 14 0
MAY-26 15600 P 0 0 0 0 0 | 2 2 2 1 0 58 3 | 3 2 3 13 +3
MAY-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 3 3 0 3 0
MAY-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 6 4 0 11 0
MAY-26 15900 P 0 0 0 0 0 | 3 3 3 1 0 56 11 | 18 3 11 35 +11
MAY-26 16000 P 0 0 0 0 0 | 3 3 3 1 0 55 13 | 13 3 13 74 +8
MAY-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 6 4 0 10 0
MAY-26 16200 P 0 0 0 0 0 | 3 3 3 1 0 54 8 | 14 3 8 72 +8
MAY-26 16300 P 0 0 0 0 0 | 3 3 3 1 0 53 3 | 7 3 3 13 +3
MAY-26 16400 P 0 0 0 0 0 | 3 3 3 1 0 53 5 | 5 3 5 45 +5
MAY-26 16500 P 0 0 0 0 0 | 3 3 3 1 0 52 7 | 15 3 7 14 +5
MAY-26 16600 P 0 0 0 0 0 | 3 3 3 1 0 51 1 | 8 3 1 8 0
MAY-26 16700 P 0 0 0 0 0 | 3 4 3 1 0 51 2 | 8 3 2 12 +1
MAY-26 16800 P 0 0 0 0 0 | 4 4 4 1 0 50 1 | 18 4 1 7 0
MAY-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 9 5 0 16 0
MAY-26 17000 P 3 3 3 3 2 | 0 0 0 1 0 49 0 | 28 3 2 51 0
MAY-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 10 7 0 10 0
MAY-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 18 5 0 12 0
MAY-26 17300 P 0 0 0 0 0 | 5 5 5 1 0 47 9 | 19 5 9 13 +7
MAY-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 11 9 0 12 0
MAY-26 17500 P 3 3 3 3 2 | 5 5 5 1 0 45 5 | 38 2 7 46 +7
MAY-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 11 5 0 28 0
MAY-26 17700 P 4 4 4 4 3 | 0 0 0 1 0 44 0 | 8 4 3 15 +3
MAY-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 12 7 0 26 0
MAY-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 25 7 0 57 0
MAY-26 18000 P 0 0 0 0 0 | 5 5 5 1 0 42 3 | 48 5 3 73 +3
MAY-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 10 6 0 43 0
MAY-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 9 7 0 23 0
MAY-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 9 8 0 17 0
MAY-26 18400 P 0 0 0 0 0 | 7 7 7 1 0 40 4 | 14 7 4 28 +4
MAY-26 18500 P 6 6 6 6 2 | 8 8 8 1 0 39 14 | 58 2 16 46 +9
MAY-26 18600 P 0 0 0 0 0 | 8 8 8 1 0 38 12 | 38 7 12 93 +12
MAY-26 18700 P 0 0 0 0 0 | 7 8 7 1 0 38 17 | 40 7 17 106 +17
MAY-26 18800 P 0 0 0 0 0 | 7 8 7 1 0 37 13 | 59 7 13 75 +12
MAY-26 18900 P 0 0 0 0 0 | 9 9 9 1 0 37 15 | 42 8 15 43 +10
MAY-26 19000 P 0 0 0 0 0 | 7 10 7 1 0 36 20 | 57 7 20 98 +10
MAY-26 19100 P 0 0 0 0 0 | 8 10 8 1 0 35 8 | 12 8 8 29 +5
MAY-26 19200 P 0 0 0 0 0 | 8 9 8 1 0 35 4 | 65 8 4 100 +4
MAY-26 19300 P 0 0 0 0 0 | 8 10 8 1 0 34 16 | 21 8 16 35 +16
MAY-26 19400 P 0 0 0 0 0 | 9 11 9 1 0 34 220 | 61 9 220 236 +184
MAY-26 19500 P 0 0 0 0 0 | 11 11 11 1 0 33 16 | 96 10 16 53 +6
MAY-26 19600 P 10 10 10 10 3 | 10 13 10 1 0 33 81 | 92 10 84 193 +66
MAY-26 19700 P 0 0 0 0 0 | 10 13 10 1 0 32 21 | 27 10 21 77 +15
MAY-26 19800 P 0 0 0 0 0 | 11 13 11 1 0 31 27 | 70 10 27 238 +20
MAY-26 19900 P 9 9 9 9 2 | 9 13 9 1 0 31 29 | 106 9 31 139 +14
MAY-26 20000 P 8 8 8 8 1 | 10 15 10 1 0 30 41 | 188 8 42 502 -7
MAY-26 20200 P 0 0 0 0 0 | 11 15 11 2 +1 31 12 | 122 11 12 105 +5
MAY-26 20400 P 0 0 0 0 0 | 13 17 13 3 +2 31 9 | 165 11 9 106 +9
MAY-26 20600 P 13 13 13 13 1 | 14 17 14 4 +3 31 11 | 163 13 12 74 +6
MAY-26 20800 P 0 0 0 0 0 | 14 20 13 5 +4 31 28 | 180 13 28 84 +6
MAY-26 21000 P 0 0 0 0 0 | 15 22 15 6 +5 30 60 | 240 15 60 333 +20
MAY-26 21200 P 15 15 15 15 1 | 17 24 17 8 +6 30 148 | 199 15 149 164 +68
MAY-26 21400 P 0 0 0 0 0 | 19 26 19 9 +6 29 22 | 238 18 22 200 +5
MAY-26 21600 P 0 0 0 0 0 | 20 27 20 11 +7 28 92 | 315 19 92 154 +54
MAY-26 21800 P 0 0 0 0 0 | 22 28 22 14 +9 28 25 | 330 20 25 216 +8
MAY-26 22000 P 23 23 17 17 15 | 21 33 21 17 +10 27 85 | 344 17 100 499 +29
MAY-26 22200 P 0 0 0 0 0 | 23 35 23 21 +13 27 142 | 430 23 142 141 -18
MAY-26 22400 P 0 0 0 0 0 | 25 40 25 25 +14 26 98 | 458 25 98 274 +46
MAY-26 22600 P 26 26 22 22 9 | 31 44 29 31 +17 26 76 | 500 22 85 182 +15
MAY-26 22800 P 27 28 27 28 30 | 33 48 33 38 +21 25 137 | 549 27 167 247 +59
MAY-26 23000 P 33 33 28 28 15 | 37 55 36 46 +24 25 65 | 551 28 80 451 +2
MAY-26 23200 P 40 40 35 37 7 | 47 62 41 57 +29 24 168 | 675 35 175 536 +27
MAY-26 23400 P 42 44 39 42 25 | 51 73 47 69 +33 24 222 | 668 39 247 978 +57
MAY-26 23600 P 53 55 48 55 11 | 61 83 55 83 +37 23 45 | 826 48 56 431 +3
MAY-26 23800 P 61 65 60 61 47 | 74 97 63 98 +40 23 123 | 900 59 170 908 -13
MAY-26 24000 P 74 82 70 80 33 | 88 116 74 117 +44 22 214 | 903 70 247 532 +61
MAY-26 24200 P 85 104 82 96 67 | 106 139 92 142 +52 22 253 | 1071 82 320 424 +95
MAY-26 24400 P 107 129 100 121 26 | 129 168 110 172 +64 21 270 | 974 99 296 786 +23
MAY-26 24600 P 130 165 130 164 21 | 159 203 129 207 +72 20 327 | 1115 123 348 625 +115
MAY-26 24800 P 163 206 160 204 36 | 196 240 172 250 +83 20 159 | 1285 150 195 964 +9
MAY-26 25000 P 201 254 196 230 38 | 246 297 200 299 +94 19 361 | 1281 185 399 1326 +26
MAY-26 25200 P 245 322 243 295 34 | 302 362 250 357 +106 19 247 | 1168 227 281 263 -1
MAY-26 25400 P 310 396 300 377 69 | 371 438 305 427 +121 18 643 | 1253 284 712 908 +432
MAY-26 25600 P 376 469 370 449 20 | 451 530 387 515 +145 18 234 | 1635 331 254 202 +49
MAY-26 25800 P 470 555 458 547 23 | 532 620 484 614 +164 18 209 | 1666 381 232 190 +37
MAY-26 26000 P 565 674 564 673 28 | 643 751 588 731 +186 18 83 | 1399 484 111 281 +12
MAY-26 26200 P 669 669 669 669 2 | 805 856 805 858 +198 18 10 | 1204 562 12 131 +7
MAY-26 26400 P 0 0 0 0 0 | 970 970 970 1002 +222 18 1 | 970 649 1 26 +1
MAY-26 26600 P 1000 1000 1000 1000 1 | 0 0 0 1154 +246 18 0 | 1412 755 1 27 +1
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 1314 +249 18 0 | 2375 900 0 4 0
MAY-26 27000 P 0 0 0 0 0 | 1480 1480 1480 1484 +261 18 1 | 1480 1005 1 15 +1
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1646 +256 17 0 | 1469 1355 0 15 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1838 +274 18 0 | 3011 1350 0 9 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 2027 +285 19 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 2213 +291 19 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 2408 +293 19 0 | 0 0 0 1 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2587 +285 17 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2781 +284 16 0 | 1800 1800 0 1 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2992 +302 20 0 | 2815 2815 0 1 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 3183 +303 19 0 | 2065 2065 0 1 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 3381 +306 19 0 | 2805 2805 0 1 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 3579 +309 18 0 | 2873 2780 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3778 +311 18 0 | 3537 2615 0 2 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3977 +312 18 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 4177 +313 19 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 4377 +314 20 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 4576 +314 0 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4776 +314 0 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4976 +315 0 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 5176 +315 0 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 5376 +315 0 0 | 4035 4035 0 1 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 5576 +315 0 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5776 +316 0 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5976 +316 0 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 6176 +316 0 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 6376 +316 0 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 6576 +316 0 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6776 +316 0 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 6976 +316 0 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 7176 +316 0 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 7376 +316 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 7576 +316 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7776 +316 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 7976 +316 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 8176 +316 0 0 | 0 0 0 0 0
TOTAL PUT 574 | TOTAL PUT 5242 | TOTAL PUT 5816 16015 +1749
| MONTH PUT/CALL RATIO 1.58
| MONTH TOTAL 9493 27536 +2618
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 13516 -317 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13316 -317 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13116 -317 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12916 -317 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12716 -317 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12516 -317 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12316 -317 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12116 -317 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11916 -317 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11716 -317 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11516 -317 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11316 -317 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11116 -317 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10916 -317 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10716 -317 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10516 -317 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10316 -317 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10116 -317 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9916 -317 0 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9716 -317 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9516 -317 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9317 -316 36 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9117 -316 35 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8917 -316 34 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8717 -317 34 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8517 -317 33 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8318 -316 34 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8118 -316 33 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7918 -316 32 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7719 -316 32 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7519 -316 31 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7320 -315 31 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7220 -316 31 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7121 -315 31 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7021 -315 31 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6922 -314 31 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6822 -315 31 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6723 -314 31 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6623 -314 30 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6524 -314 30 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6425 -313 30 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6325 -314 30 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6226 -313 29 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6127 -313 29 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6028 -313 29 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5929 -312 29 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5830 -312 29 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5731 -312 29 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5633 -311 29 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5534 -311 28 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5337 -310 28 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5141 -308 28 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4945 -307 27 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4750 -306 27 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4555 -305 27 0 | 6300 5200 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4362 -303 26 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4169 -301 26 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3978 -298 26 0 | 4236 4236 0 1 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3788 -296 25 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3599 -293 25 0 | 5650 3200 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3412 -290 25 0 | 3325 3150 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3227 -286 24 0 | 2600 2600 0 1 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3043 -283 24 0 | 2532 2532 0 1 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2862 -279 24 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2684 -273 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2508 -269 23 0 | 1952 1952 0 207 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2336 -263 23 0 | 2571 2571 0 2 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2167 -237 22 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2002 -227 22 0 | 2330 1500 0 10 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1841 -218 22 0 | 4080 1292 0 7 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1685 -235 21 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1534 -227 21 0 | 2600 2500 0 10 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1371 -204 20 0 | 1167 1076 0 1115 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1235 -222 20 0 | 2313 1111 0 67 0
JUN-26 25000 C 0 0 0 0 0 | 1133 1133 1133 1101 -193 20 2 | 1910 780 2 187 +2
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 979 -182 19 0 | 2780 698 0 60 0
JUN-26 25400 C 0 0 0 0 0 | 855 855 855 864 -172 19 1 | 1367 693 1 24 0
JUN-26 25600 C 785 785 785 785 1 | 855 855 784 760 -159 19 4 | 2230 668 5 27 -1
JUN-26 25800 C 700 710 700 710 2 | 737 737 726 667 -139 19 8 | 1392 589 10 428 +3
JUN-26 26000 C 0 0 0 0 1 | 641 641 584 582 -128 19 9 | 2275 515 10 1093 -7
JUN-26 26200 C 0 0 0 0 1 | 489 519 489 505 -114 19 6 | 1420 480 7 234 0
JUN-26 26400 C 0 0 0 0 0 | 471 471 442 439 -100 19 5 | 2304 408 5 115 -2
JUN-26 26600 C 0 0 0 0 0 | 427 427 372 381 -91 19 11 | 1586 353 11 129 +8
JUN-26 26800 C 380 380 344 344 2 | 325 343 325 330 -82 19 20 | 1651 308 22 803 +13
JUN-26 27000 C 0 0 0 0 0 | 311 311 282 285 -73 19 27 | 1716 260 27 1028 +16
JUN-26 27200 C 0 0 0 0 0 | 240 240 240 245 -65 19 2 | 1011 240 2 85 0
JUN-26 27400 C 0 0 0 0 0 | 240 240 203 209 -59 19 49 | 1758 203 49 150 +9
JUN-26 27600 C 0 0 0 0 0 | 206 206 178 178 -52 19 37 | 1040 173 37 2083 +3
JUN-26 27800 C 177 177 159 159 10 | 176 176 153 153 -44 19 21 | 999 152 31 101 +10
JUN-26 28000 C 161 161 141 141 8 | 149 149 133 132 -36 19 18 | 1136 132 26 644 +7
JUN-26 28200 C 118 118 118 118 9 | 111 124 111 113 -32 19 20 | 916 111 29 472 +19
JUN-26 28400 C 0 0 0 0 0 | 106 107 102 96 -28 20 17 | 1485 100 17 103 +12
JUN-26 28600 C 92 92 92 92 1 | 85 91 83 81 -26 20 17 | 968 83 18 198 +14
JUN-26 28800 C 0 0 0 0 0 | 76 79 76 67 -25 20 9 | 1100 76 9 89 +4
JUN-26 29000 C 77 77 66 66 2 | 64 67 64 56 -22 20 153 | 1209 64 155 1061 -3
JUN-26 29200 C 60 60 60 60 1 | 53 54 53 47 -18 20 2 | 855 53 3 148 +1
JUN-26 29400 C 52 52 52 52 1 | 0 0 0 38 -17 20 0 | 725 50 1 61 +1
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 32 -14 20 0 | 748 44 0 146 0
JUN-26 29800 C 0 0 0 0 0 | 36 36 34 26 -12 20 3 | 750 34 3 1660 +3
JUN-26 30000 C 34 34 34 34 2 | 36 36 36 21 -11 20 1 | 710 34 3 379 -1
JUN-26 30200 C 0 0 0 0 0 | 25 26 25 17 -9 20 15 | 105 25 15 45 -1
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 14 -8 20 0 | 860 26 0 19 0
JUN-26 30600 C 0 0 0 0 0 | 20 20 20 12 -6 20 1 | 420 20 1 96 +1
JUN-26 30800 C 0 0 0 0 0 | 16 16 16 10 -5 20 1 | 195 16 1 31 +1
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 8 -4 20 0 | 500 18 0 60 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 6 -4 20 0 | 636 24 0 13 0
JUN-26 31400 C 12 12 12 12 2 | 9 9 9 5 -3 20 1 | 100 9 3 23 -1
JUN-26 31600 C 0 0 0 0 0 | 10 10 9 4 -3 20 4 | 177 9 4 10 +2
JUN-26 31800 C 10 10 10 10 1 | 8 8 8 3 -3 20 4 | 235 8 5 13 -1
JUN-26 32000 C 0 0 0 0 0 | 7 7 7 2 -2 20 2 | 305 7 2 43 +1
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 1 -2 19 0 | 220 16 0 11 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 1 -1 19 0 | 184 14 0 8 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 159 10 0 7 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 165 6 0 20 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 170 6 0 34 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 296 4 0 14 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 69 5 0 2 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 281 8 0 264 0
JUN-26 33800 C 0 0 0 0 0 | 2 2 2 1 0 23 5 | 52 2 5 8 +5
JUN-26 34000 C 0 0 0 0 0 | 2 2 2 1 0 23 5 | 398 2 5 175 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 258 2 0 171 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 320 2 0 55 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 314 1 0 138 0
TOTAL CALL 44 | TOTAL CALL 480 | TOTAL CALL 524 14192 +118
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 59 0 | 270 2 0 133 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 170 6 0 10 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 6 6 0 7 0
JUN-26 12600 P 0 0 0 0 0 | 2 2 2 1 0 55 1 | 300 2 1 1 +1
JUN-26 12800 P 0 0 0 0 0 | 2 2 2 1 0 54 2 | 280 2 2 2 +2
JUN-26 13000 P 0 0 0 0 0 | 2 2 2 1 0 53 2 | 320 2 2 11 +2
JUN-26 13200 P 2 2 2 2 4 | 0 0 0 1 0 52 0 | 105 2 4 7 +4
JUN-26 13400 P 2 2 2 2 1 | 0 0 0 1 0 51 0 | 4 2 1 8 +1
JUN-26 13600 P 2 2 2 2 1 | 0 0 0 1 0 50 0 | 94 2 1 10 +1
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 104 3 0 74 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 36 5 0 19 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 24 24 0 3 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 5 5 0 2 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 70 8 0 30 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 103 7 0 5 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 37 10 0 3 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 124 11 0 9 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 62 10 0 6 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 173 9 0 26 0
JUN-26 16200 P 0 0 0 0 0 | 10 10 10 1 0 36 1 | 62 10 1 10 +1
JUN-26 16400 P 0 0 0 0 0 | 11 11 11 1 0 35 4 | 49 11 4 12 +4
JUN-26 16600 P 0 0 0 0 0 | 11 11 11 1 0 34 5 | 154 11 5 10 +5
JUN-26 16800 P 0 0 0 0 0 | 12 13 12 1 0 34 8 | 205 11 8 125 +8
JUN-26 17000 P 0 0 0 0 0 | 11 13 10 1 0 33 28 | 147 10 28 50 +23
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 62 13 0 782 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 89 12 0 22 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 72 14 0 9 0
JUN-26 17800 P 0 0 0 0 0 | 18 18 17 1 0 29 6 | 134 15 6 23 +6
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 143 15 0 68 0
JUN-26 18200 P 0 0 0 0 0 | 21 22 21 1 0 27 61 | 91 17 61 2264 +6
JUN-26 18300 P 0 0 0 0 0 | 20 23 20 1 0 27 22 | 113 20 22 25 +19
JUN-26 18400 P 0 0 0 0 0 | 24 24 24 2 +1 28 6 | 77 24 6 11 +6
JUN-26 18500 P 0 0 0 0 0 | 21 24 21 3 +2 29 48 | 113 18 48 50 +43
JUN-26 18600 P 0 0 0 0 0 | 24 24 24 4 +3 30 5 | 282 19 5 32 +5
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 5 +4 30 0 | 116 25 0 4 0
JUN-26 18800 P 0 0 0 0 0 | 26 26 26 6 +5 30 1 | 146 21 1 53 +1
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 7 +6 30 0 | 312 25 0 10 0
JUN-26 19000 P 0 0 0 0 0 | 27 27 27 8 +6 30 2 | 189 23 2 80 +2
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 9 +6 30 0 | 110 24 0 5 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 10 +6 30 0 | 346 25 0 9 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 11 +6 30 0 | 131 28 0 1 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 12 +6 30 0 | 146 13 0 14 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 13 +6 30 0 | 296 30 0 10 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 14 +6 29 0 | 153 23 0 10 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 15 +6 29 0 | 159 32 0 4 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 16 +6 29 1 | 324 35 1 15 +1
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 17 +6 29 0 | 174 32 0 150 0
JUN-26 20000 P 0 0 0 0 0 | 33 42 33 19 +7 29 5 | 275 32 5 121 -28
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 22 +8 28 0 | 194 39 0 13 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 26 +10 28 0 | 386 42 0 175 0
JUN-26 20600 P 0 0 0 0 0 | 50 52 50 30 +10 28 10 | 252 39 10 46 +10
JUN-26 20800 P 0 0 0 0 0 | 45 56 44 35 +12 27 30 | 265 44 30 39 +14
JUN-26 21000 P 0 0 0 0 0 | 47 60 47 41 +13 27 25 | 481 46 25 734 +4
JUN-26 21200 P 0 0 0 0 0 | 54 65 54 47 +15 26 17 | 317 54 17 63 +17
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 55 +17 26 0 | 348 57 0 226 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 64 +19 26 0 | 3526 67 0 312 0
JUN-26 21800 P 63 63 62 62 5 | 68 85 68 74 +22 26 15 | 826 62 20 112 +16
JUN-26 22000 P 0 0 0 0 0 | 80 94 80 85 +24 25 13 | 930 72 13 204 -9
JUN-26 22200 P 0 0 0 0 0 | 90 104 88 99 +28 25 13 | 1350 80 13 511 -8
JUN-26 22400 P 83 83 83 83 1 | 86 86 86 114 +32 25 6 | 2373 83 7 214 +6
JUN-26 22600 P 0 0 0 0 0 | 125 129 120 131 +35 24 16 | 615 101 16 598 +13
JUN-26 22800 P 103 103 103 103 1 | 117 141 117 146 +35 24 8 | 640 103 9 154 -1
JUN-26 23000 P 120 128 120 128 3 | 128 153 124 163 +36 23 32 | 1684 50 35 125 -2
JUN-26 23200 P 0 0 0 0 0 | 143 184 143 186 +44 23 5 | 653 134 5 620 -12
JUN-26 23400 P 158 159 147 159 17 | 160 204 160 213 +52 22 40 | 971 147 57 443 -16
JUN-26 23600 P 171 182 171 182 11 | 182 232 182 243 +58 22 141 | 1516 171 152 400 +79
JUN-26 23800 P 207 208 201 208 25 | 211 266 208 277 +65 22 16 | 1134 201 41 124 +16
JUN-26 24000 P 238 248 238 242 3 | 238 295 238 315 +72 21 55 | 1973 231 58 1015 +54
JUN-26 24200 P 295 303 295 303 2 | 284 344 284 358 +80 21 98 | 1326 259 100 506 +58
JUN-26 24400 P 332 332 332 332 1 | 364 364 350 405 +87 21 2 | 1909 300 3 65 -1
JUN-26 24600 P 359 359 359 359 2 | 383 430 383 458 +96 20 29 | 1305 343 31 1152 +21
JUN-26 24800 P 0 0 0 0 0 | 417 500 417 517 +106 20 24 | 1500 396 24 323 -4
JUN-26 25000 P 0 0 0 0 0 | 464 560 464 582 +116 19 3 | 1897 432 3 279 +2
JUN-26 25200 P 0 0 0 0 0 | 550 659 550 658 +131 19 12 | 5050 453 12 1603 -7
JUN-26 25400 P 0 0 0 0 0 | 726 726 726 745 +143 19 1 | 1496 545 1 82 -1
JUN-26 25600 P 0 0 0 0 8 | 725 835 725 842 +156 19 5 | 2000 593 13 341 +9
JUN-26 25800 P 855 858 855 858 2 | 815 937 815 948 +172 19 4 | 1522 670 6 186 +3
JUN-26 26000 P 0 0 0 0 8 | 0 0 0 1063 +183 19 0 | 5000 738 8 982 +8
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1190 +198 19 0 | 1863 950 0 37 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1321 +208 19 0 | 1991 805 0 68 0
JUN-26 26600 P 0 0 0 0 0 | 1433 1433 1433 1462 +220 19 2 | 2080 1050 2 23 +2
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1624 +245 19 0 | 2625 1177 0 488 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1778 +254 19 0 | 2890 1058 0 28 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1936 +249 19 0 | 2715 1170 0 33 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2100 +257 19 0 | 1970 1548 0 22 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2268 +264 19 0 | 2010 2010 0 4 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2440 +270 19 0 | 2249 1400 0 4 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2616 +275 19 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 2744 2744 2744 2795 +280 19 2 | 2744 2744 2 2 +2
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2978 +286 19 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3162 +289 19 0 | 4541 3075 0 3 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3349 +292 19 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3538 +296 20 0 | 2995 2995 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3729 +299 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3921 +301 20 0 | 3876 3876 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4115 +304 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4309 +305 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4505 +307 20 0 | 5006 3309 0 113 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4701 +309 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4898 +310 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5095 +311 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5293 +312 20 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5491 +312 20 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5690 +313 20 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5889 +314 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6088 +315 20 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6287 +315 20 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6486 +315 20 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6686 +315 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6886 +316 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7085 +316 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7285 +316 20 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7485 +316 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7685 +317 21 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7885 +317 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8084 +316 0 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8284 +316 0 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8484 +316 0 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8884 +317 0 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9284 +317 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9684 +317 0 0 | 11668 11668 0 1 0
TOTAL PUT 95 | TOTAL PUT 832 | TOTAL PUT 927 16827 +386
| MONTH PUT/CALL RATIO 1.76
| MONTH TOTAL 1451 31019 +504
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 5738 -302 27 0 | 0 0 0 0 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 5640 -302 27 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 5543 -301 27 0 | 0 0 0 0 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 5350 -299 26 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 5157 -298 26 0 | 0 0 0 0 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 4965 -296 26 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 4775 -294 26 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 4585 -292 25 0 | 0 0 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 4397 -289 25 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 4210 -287 25 0 | 0 0 0 0 0
JUL-26 21600 C 0 0 0 0 0 | 0 0 0 4025 -284 25 0 | 0 0 0 0 0
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 3841 -281 24 0 | 0 0 0 0 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 3660 -277 24 0 | 0 0 0 0 0
JUL-26 22200 C 0 0 0 0 0 | 0 0 0 3480 -274 24 0 | 0 0 0 0 0
JUL-26 22400 C 0 0 0 0 0 | 0 0 0 3303 -270 24 0 | 0 0 0 0 0
JUL-26 22600 C 0 0 0 0 0 | 0 0 0 3128 -266 23 0 | 0 0 0 0 0
JUL-26 22800 C 0 0 0 0 0 | 0 0 0 2956 -261 23 0 | 0 0 0 0 0
JUL-26 23000 C 0 0 0 0 0 | 0 0 0 2786 -257 23 0 | 0 0 0 0 0
JUL-26 23200 C 0 0 0 0 0 | 0 0 0 2620 -251 22 0 | 0 0 0 0 0
JUL-26 23400 C 0 0 0 0 0 | 0 0 0 2457 -246 22 0 | 0 0 0 0 0
JUL-26 23600 C 0 0 0 0 0 | 0 0 0 2298 -240 22 0 | 0 0 0 0 0
JUL-26 23800 C 0 0 0 0 0 | 0 0 0 2142 -235 22 0 | 0 0 0 0 0
JUL-26 24000 C 0 0 0 0 0 | 0 0 0 1991 -228 21 0 | 1625 1625 0 1 0
JUL-26 24200 C 0 0 0 0 0 | 0 0 0 1844 -221 21 0 | 0 0 0 0 0
JUL-26 24400 C 0 0 0 0 0 | 0 0 0 1702 -214 21 0 | 0 0 0 0 0
JUL-26 24600 C 0 0 0 0 0 | 0 0 0 1549 -222 20 0 | 0 0 0 0 0
JUL-26 24800 C 0 0 0 0 0 | 0 0 0 1421 -210 20 0 | 0 0 0 2 0
JUL-26 25000 C 0 0 0 0 0 | 0 0 0 1298 -185 20 0 | 0 0 0 3 0
JUL-26 25200 C 0 0 0 0 0 | 0 0 0 1183 -171 20 0 | 1265 983 0 31 0
JUL-26 25400 C 0 0 0 0 0 | 0 0 0 1072 -165 20 0 | 0 0 0 1 0
JUL-26 25600 C 0 0 0 0 0 | 0 0 0 970 -154 20 0 | 0 0 0 0 0
JUL-26 25800 C 0 0 0 0 0 | 901 901 901 875 -137 19 1 | 1155 901 1 17 +1
JUL-26 26000 C 0 0 0 0 0 | 0 0 0 788 -125 19 0 | 1205 984 0 15 0
JUL-26 26200 C 0 0 0 0 0 | 722 729 709 709 -117 19 7 | 974 709 7 11 +5
JUL-26 26400 C 0 0 0 0 0 | 658 662 658 636 -108 19 3 | 662 597 3 10 +1
JUL-26 26600 C 0 0 0 0 0 | 0 0 0 571 -99 19 0 | 979 597 0 17 0
JUL-26 26800 C 0 0 0 0 0 | 0 0 0 513 -86 19 0 | 0 0 0 2 0
JUL-26 27000 C 0 0 0 0 0 | 464 464 464 459 -79 19 2 | 757 464 2 11 +2
JUL-26 27200 C 0 0 0 0 0 | 0 0 0 410 -73 19 0 | 590 388 0 34 0
JUL-26 27400 C 0 0 0 0 0 | 0 0 0 365 -67 20 1 | 457 341 1 20 +1
JUL-26 27600 C 0 0 0 0 0 | 321 330 318 325 -61 20 7 | 518 300 7 26 +7
JUL-26 27800 C 0 0 0 0 0 | 0 0 0 288 -56 20 0 | 577 275 0 23 0
JUL-26 28000 C 0 0 0 0 0 | 256 262 256 255 -51 20 7 | 420 249 7 81 +7
JUL-26 28200 C 242 242 242 242 1 | 215 215 215 227 -45 20 2 | 438 213 3 124 +3
JUL-26 28400 C 0 0 0 0 0 | 218 218 218 202 -39 20 1 | 424 218 1 40 +1
JUL-26 28600 C 185 185 185 185 1 | 185 185 185 180 -36 20 5 | 354 177 6 34 -5
JUL-26 28800 C 0 0 0 0 0 | 161 161 161 161 -31 20 1 | 314 161 1 54 0
JUL-26 29000 C 0 0 0 0 0 | 138 154 138 142 -32 20 11 | 249 138 11 13 +6
JUL-26 29200 C 0 0 0 0 0 | 135 137 133 124 -29 20 12 | 263 126 12 216 +10
JUL-26 29400 C 0 0 0 0 0 | 120 121 118 108 -28 20 11 | 234 118 11 11 +7
JUL-26 29600 C 103 103 103 103 1 | 107 110 107 94 -25 20 11 | 208 102 12 98 +9
JUL-26 29800 C 0 0 0 0 0 | 96 96 94 82 -22 20 7 | 168 94 7 98 +7
JUL-26 30000 C 0 0 0 0 0 | 79 87 79 71 -20 20 195 | 168 79 195 195 +188
JUL-26 30200 C 0 0 0 0 0 | 0 0 0 61 -16 20 0 | 0 0 0 0 0
JUL-26 30400 C 0 0 0 0 0 | 0 0 0 53 -14 20 0 | 138 66 0 19 0
JUL-26 30600 C 0 0 0 0 0 | 0 0 0 45 -13 20 0 | 100 58 0 21 0
JUL-26 30800 C 0 0 0 0 0 | 52 52 52 39 -12 20 9 | 107 52 9 12 +9
JUL-26 31000 C 46 46 46 46 1 | 0 0 0 33 -11 20 0 | 90 45 1 42 +1
JUL-26 31200 C 0 0 0 0 0 | 0 0 0 28 -10 20 0 | 82 42 0 25 0
JUL-26 31400 C 0 0 0 0 0 | 0 0 0 24 -9 20 0 | 43 37 0 6 0
JUL-26 31600 C 0 0 0 0 0 | 0 0 0 20 -9 20 0 | 75 42 0 7 0
JUL-26 31800 C 0 0 0 0 0 | 32 32 32 17 -8 20 1 | 57 32 1 5 0
TOTAL CALL 4 | TOTAL CALL 294 | TOTAL CALL 298 1325 +260
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 | 63 67 63 39 +12 27 4 | 240 57 4 63 +4
JUL-26 19900 P 0 0 0 0 0 | 0 0 0 41 +12 27 0 | 66 66 0 2 0
JUL-26 20000 P 0 0 0 0 0 | 65 70 65 44 +13 27 2 | 265 58 2 29 +2
JUL-26 20200 P 0 0 0 0 0 | 0 0 0 51 +15 26 0 | 134 76 0 10 0
JUL-26 20400 P 0 0 0 0 0 | 0 0 0 58 +16 26 0 | 137 68 0 6 0
JUL-26 20600 P 0 0 0 0 0 | 0 0 0 66 +18 26 0 | 300 82 0 3 0
JUL-26 20800 P 0 0 0 0 0 | 83 83 83 78 +22 26 1 | 171 83 1 5 +1
JUL-26 21000 P 0 0 0 0 0 | 96 96 96 89 +25 26 1 | 164 95 1 8 +1
JUL-26 21200 P 0 0 0 0 0 | 0 0 0 101 +28 25 0 | 149 95 0 3 0
JUL-26 21400 P 0 0 0 0 0 | 0 0 0 114 +30 25 0 | 233 108 0 1 0
JUL-26 21600 P 0 0 0 0 0 | 0 0 0 130 +34 25 0 | 133 116 0 5 0
JUL-26 21800 P 0 0 0 0 0 | 0 0 0 147 +38 25 0 | 274 151 0 2 0
JUL-26 22000 P 0 0 0 0 0 | 143 143 143 165 +41 24 1 | 254 143 1 7 +1
JUL-26 22200 P 0 0 0 0 0 | 0 0 0 186 +41 24 0 | 477 152 0 28 0
JUL-26 22400 P 0 0 0 0 0 | 0 0 0 207 +43 24 0 | 343 213 0 12 0
JUL-26 22600 P 0 0 0 0 0 | 0 0 0 229 +44 23 0 | 235 185 0 25 0
JUL-26 22800 P 207 207 207 207 2 | 249 249 249 254 +50 23 5 | 406 200 7 102 0
JUL-26 23000 P 231 231 231 231 2 | 244 275 244 281 +55 23 10 | 446 228 12 64 0
JUL-26 23200 P 0 0 0 0 0 | 270 308 270 312 +61 22 24 | 330 252 24 24 +4
JUL-26 23400 P 0 0 0 0 0 | 301 301 301 347 +66 22 5 | 534 290 5 48 0
JUL-26 23600 P 0 0 0 0 0 | 350 378 350 387 +72 22 14 | 574 306 14 43 +9
JUL-26 23800 P 0 0 0 0 0 | 372 422 372 430 +77 21 34 | 873 332 34 38 -7
JUL-26 24000 P 0 0 0 0 0 | 414 464 414 477 +83 21 16 | 684 378 16 78 -6
JUL-26 24200 P 0 0 0 0 0 | 0 0 0 529 +90 21 0 | 580 423 0 27 0
JUL-26 24400 P 0 0 0 0 0 | 564 564 564 585 +97 21 2 | 630 443 2 38 0
JUL-26 24600 P 0 0 0 0 0 | 630 630 630 645 +104 20 1 | 769 515 1 14 -1
JUL-26 24800 P 0 0 0 0 0 | 0 0 0 715 +115 20 0 | 768 581 0 206 0
JUL-26 25000 P 720 720 720 720 10 | 778 778 760 792 +129 20 5 | 1328 610 15 95 -2
JUL-26 25200 P 0 0 0 0 0 | 864 864 864 876 +137 20 2 | 940 688 2 27 0
JUL-26 25400 P 0 0 0 0 0 | 0 0 0 967 +151 20 0 | 0 0 0 2 0
JUL-26 25600 P 1008 1008 1008 1008 3 | 930 1058 930 1067 +163 19 9 | 1162 822 12 223 +3
JUL-26 25800 P 0 0 0 0 0 | 0 0 0 1171 +172 19 1 | 1276 1078 1 33 0
JUL-26 26000 P 0 0 0 0 0 | 0 0 0 1284 +180 19 0 | 1217 1100 0 230 0
JUL-26 26200 P 0 0 0 0 0 | 0 0 0 1408 +196 19 1 | 1243 1243 1 14 +1
JUL-26 26400 P 0 0 0 0 0 | 0 0 0 1533 +201 19 0 | 0 0 0 3 0
JUL-26 26600 P 0 0 0 0 0 | 0 0 0 1666 +211 19 0 | 0 0 0 2 0
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 1829 +242 20 0 | 0 0 0 2 0
JUL-26 27000 P 0 0 0 0 0 | 0 0 0 1974 +250 20 1 | 0 0 1 2 +1
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 2124 +239 20 0 | 2092 2092 0 1 0
JUL-26 27400 P 0 0 0 0 0 | 0 0 0 2278 +246 20 0 | 0 0 0 0 0
JUL-26 27600 P 0 0 0 0 0 | 0 0 0 2436 +251 20 0 | 3490 3490 0 1 0
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 2598 +256 20 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 2764 +262 20 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 2933 +266 20 0 | 0 0 0 0 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 3105 +270 20 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 3280 +274 20 0 | 0 0 0 0 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 3458 +277 20 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 3639 +281 20 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 3821 +284 20 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 4006 +287 20 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 4192 +290 20 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 4380 +292 20 0 | 5535 5535 0 1 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 4570 +295 20 0 | 0 0 0 0 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 4760 +296 20 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 4952 +298 20 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 5145 +300 20 0 | 0 0 0 0 0
JUL-26 30800 P 0 0 0 0 0 | 0 0 0 5339 +301 20 0 | 0 0 0 0 0
JUL-26 31000 P 0 0 0 0 0 | 0 0 0 5534 +303 20 0 | 0 0 0 0 0
JUL-26 31200 P 0 0 0 0 0 | 0 0 0 5729 +304 20 0 | 0 0 0 0 0
JUL-26 31400 P 0 0 0 0 0 | 0 0 0 5925 +305 20 0 | 0 0 0 0 0
JUL-26 31600 P 0 0 0 0 0 | 0 0 0 6121 +305 20 0 | 0 0 0 0 0
JUL-26 31800 P 0 0 0 0 0 | 0 0 0 6318 +306 20 0 | 0 0 0 0 0
TOTAL PUT 17 | TOTAL PUT 139 | TOTAL PUT 156 1527 +11
| MONTH PUT/CALL RATIO 0.52
| MONTH TOTAL 454 2852 +271
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
AUG-26 20800 C - - - - - | 0 0 0 4879 - 25 0 | 0 0 0 0 -
AUG-26 21000 C - - - - - | 0 0 0 4694 - 25 0 | 0 0 0 0 -
AUG-26 21200 C - - - - - | 0 0 0 4510 - 25 0 | 0 0 0 0 -
AUG-26 21400 C - - - - - | 0 0 0 4328 - 24 0 | 0 0 0 0 -
AUG-26 21600 C - - - - - | 0 0 0 4147 - 24 0 | 0 0 0 0 -
AUG-26 21800 C - - - - - | 0 0 0 3969 - 24 0 | 0 0 0 0 -
AUG-26 22000 C - - - - - | 0 0 0 3793 - 24 0 | 0 0 0 0 -
AUG-26 22200 C - - - - - | 0 0 0 3618 - 24 0 | 0 0 0 0 -
AUG-26 22400 C - - - - - | 0 0 0 3447 - 23 0 | 0 0 0 0 -
AUG-26 22600 C - - - - - | 0 0 0 3277 - 23 0 | 0 0 0 0 -
AUG-26 22800 C - - - - - | 0 0 0 3111 - 23 0 | 0 0 0 0 -
AUG-26 23000 C - - - - - | 0 0 0 2947 - 23 0 | 0 0 0 0 -
AUG-26 23200 C - - - - - | 0 0 0 2786 - 22 0 | 0 0 0 0 -
AUG-26 23400 C - - - - - | 0 0 0 2629 - 22 0 | 0 0 0 0 -
AUG-26 23600 C - - - - - | 0 0 0 2475 - 22 0 | 0 0 0 0 -
AUG-26 23800 C - - - - - | 0 0 0 2325 - 22 0 | 0 0 0 0 -
AUG-26 24000 C - - - - - | 0 0 0 2178 - 22 0 | 0 0 0 0 -
AUG-26 24200 C - - - - - | 0 0 0 2036 - 21 0 | 0 0 0 0 -
AUG-26 24400 C - - - - - | 0 0 0 1898 - 21 0 | 0 0 0 0 -
AUG-26 24600 C - - - - - | 0 0 0 1722 - 20 0 | 0 0 0 0 -
AUG-26 24800 C - - - - - | 0 0 0 1597 - 20 0 | 0 0 0 0 -
AUG-26 25000 C - - - - - | 0 0 0 1474 - 20 0 | 0 0 0 0 -
AUG-26 25200 C - - - - - | 0 0 0 1361 - 20 0 | 0 0 0 0 -
AUG-26 25400 C - - - - - | 0 0 0 1252 - 20 0 | 0 0 0 0 -
AUG-26 25600 C - - - - - | 0 0 0 1150 - 20 0 | 0 0 0 0 -
AUG-26 25800 C - - - - - | 0 0 0 1055 - 19 0 | 0 0 0 0 -
AUG-26 26000 C - - - - - | 0 0 0 966 - 19 0 | 0 0 0 0 -
AUG-26 26200 C - - - - - | 0 0 0 883 - 19 0 | 0 0 0 0 -
AUG-26 26400 C - - - - - | 0 0 0 806 - 19 0 | 0 0 0 0 -
AUG-26 26600 C - - - - - | 0 0 0 735 - 19 0 | 0 0 0 0 -
AUG-26 26800 C - - - - - | 0 0 0 669 - 19 0 | 0 0 0 0 -
AUG-26 27000 C - - - - - | 0 0 0 608 - 19 0 | 0 0 0 0 -
AUG-26 27200 C - - - - - | 0 0 0 552 - 19 0 | 0 0 0 0 -
AUG-26 27400 C - - - - - | 0 0 0 502 - 19 0 | 0 0 0 0 -
AUG-26 27600 C - - - - - | 0 0 0 451 - 19 0 | 0 0 0 0 -
AUG-26 27800 C - - - - - | 415 420 415 409 - 19 11 | 420 415 11 11 -
AUG-26 28000 C - - - - - | 0 0 0 371 - 20 0 | 0 0 0 0 -
AUG-26 28200 C - - - - - | 0 0 0 337 - 20 0 | 0 0 0 0 -
AUG-26 28400 C - - - - - | 309 317 309 305 - 20 14 | 317 309 14 14 -
AUG-26 28600 C - - - - - | 0 0 0 276 - 20 0 | 0 0 0 0 -
AUG-26 28800 C - - - - - | 256 256 256 245 - 20 1 | 256 256 1 1 -
AUG-26 29000 C - - - - - | 0 0 0 218 - 20 0 | 0 0 0 0 -
AUG-26 29200 C - - - - - | 0 0 0 193 - 20 0 | 0 0 0 0 -
AUG-26 29400 C - - - - - | 183 183 183 171 - 20 2 | 183 183 2 2 -
AUG-26 29600 C - - - - - | 0 0 0 151 - 20 0 | 0 0 0 0 -
AUG-26 29800 C - - - - - | 0 0 0 129 - 19 0 | 0 0 0 0 -
AUG-26 30000 C - - - - - | 142 142 142 114 - 19 1 | 142 142 1 1 -
AUG-26 30200 C - - - - - | 0 0 0 100 - 19 0 | 0 0 0 0 -
AUG-26 30400 C - - - - - | 0 0 0 87 - 19 0 | 0 0 0 0 -
AUG-26 30600 C - - - - - | 0 0 0 76 - 19 0 | 0 0 0 0 -
AUG-26 30800 C - - - - - | 0 0 0 66 - 19 0 | 0 0 0 0 -
AUG-26 31000 C - - - - - | 85 85 85 58 - 19 1 | 85 85 1 1 -
AUG-26 31200 C - - - - - | 76 81 76 50 - 19 11 | 81 76 11 11 -
TOTAL CALL 0 | TOTAL CALL 41 | TOTAL CALL 41 41 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
AUG-26 20800 P - - - - - | 0 0 0 123 - 25 0 | 0 0 0 0 -
AUG-26 21000 P - - - - - | 150 150 150 138 - 25 2 | 150 150 2 2 -
AUG-26 21200 P - - - - - | 0 0 0 154 - 25 0 | 0 0 0 0 -
AUG-26 21400 P - - - - - | 0 0 0 172 - 24 0 | 0 0 0 0 -
AUG-26 21600 P - - - - - | 0 0 0 191 - 24 0 | 0 0 0 0 -
AUG-26 21800 P - - - - - | 0 0 0 219 - 24 0 | 0 0 0 0 -
AUG-26 22000 P - - - - - | 238 238 238 244 - 24 1 | 238 238 1 1 -
AUG-26 22200 P - - - - - | 0 0 0 268 - 24 0 | 0 0 0 0 -
AUG-26 22400 P - - - - - | 0 0 0 293 - 23 0 | 0 0 0 0 -
AUG-26 22600 P - - - - - | 0 0 0 321 - 23 0 | 0 0 0 0 -
AUG-26 22800 P - - - - - | 0 0 0 348 - 23 0 | 0 0 0 0 -
AUG-26 23000 P - - - - - | 370 370 370 381 - 22 10 | 370 370 10 10 -
AUG-26 23200 P - - - - - | 410 410 410 418 - 22 1 | 410 410 1 1 -
AUG-26 23400 P - - - - - | 0 0 0 459 - 22 0 | 0 0 0 0 -
AUG-26 23600 P - - - - - | 0 0 0 504 - 22 0 | 0 0 0 0 -
AUG-26 23800 P - - - - - | 0 0 0 552 - 21 0 | 0 0 0 0 -
AUG-26 24000 P - - - - - | 595 595 595 604 - 21 1 | 595 595 1 1 -
AUG-26 24200 P - - - - - | 0 0 0 662 - 21 0 | 0 0 0 0 -
AUG-26 24400 P - - - - - | 0 0 0 725 - 21 0 | 0 0 0 0 -
AUG-26 24600 P - - - - - | 0 0 0 794 - 21 0 | 0 0 0 0 -
AUG-26 24800 P - - - - - | 850 850 850 868 - 20 1 | 850 850 1 1 -
AUG-26 25000 P - - - - - | 0 0 0 948 - 20 0 | 0 0 0 0 -
AUG-26 25200 P - - - - - | 0 0 0 1035 - 20 0 | 0 0 0 0 -
AUG-26 25400 P - - - - - | 0 0 0 1127 - 20 0 | 0 0 0 0 -
AUG-26 25600 P - - - - - | 0 0 0 1225 - 20 0 | 0 0 0 0 -
AUG-26 25800 P - - - - - | 0 0 0 1329 - 20 0 | 0 0 0 0 -
AUG-26 26000 P - - - - - | 0 0 0 1441 - 20 0 | 0 0 0 0 -
AUG-26 26200 P - - - - - | 0 0 0 1560 - 20 0 | 0 0 0 0 -
AUG-26 26400 P - - - - - | 0 0 0 1681 - 20 0 | 0 0 0 0 -
AUG-26 26600 P - - - - - | 0 0 0 1810 - 20 0 | 0 0 0 0 -
AUG-26 26800 P - - - - - | 0 0 0 1930 - 20 0 | 0 0 0 0 -
AUG-26 27000 P - - - - - | 0 0 0 2068 - 20 0 | 0 0 0 0 -
AUG-26 27200 P - - - - - | 0 0 0 2209 - 20 0 | 0 0 0 0 -
AUG-26 27400 P - - - - - | 0 0 0 2355 - 20 0 | 0 0 0 0 -
AUG-26 27600 P - - - - - | 0 0 0 2506 - 20 0 | 0 0 0 0 -
AUG-26 27800 P - - - - - | 0 0 0 2660 - 20 0 | 0 0 0 0 -
AUG-26 28000 P - - - - - | 0 0 0 2818 - 20 0 | 0 0 0 0 -
AUG-26 28200 P - - - - - | 0 0 0 2979 - 20 0 | 0 0 0 0 -
AUG-26 28400 P - - - - - | 0 0 0 3144 - 20 0 | 0 0 0 0 -
AUG-26 28600 P - - - - - | 0 0 0 3312 - 20 0 | 0 0 0 0 -
AUG-26 28800 P - - - - - | 0 0 0 3482 - 19 0 | 0 0 0 0 -
AUG-26 29000 P - - - - - | 0 0 0 3656 - 19 0 | 0 0 0 0 -
AUG-26 29200 P - - - - - | 0 0 0 3832 - 19 0 | 0 0 0 0 -
AUG-26 29400 P - - - - - | 0 0 0 4010 - 19 0 | 0 0 0 0 -
AUG-26 29600 P - - - - - | 0 0 0 4191 - 19 0 | 0 0 0 0 -
AUG-26 29800 P - - - - - | 0 0 0 4373 - 19 0 | 0 0 0 0 -
AUG-26 30000 P - - - - - | 0 0 0 4558 - 19 0 | 0 0 0 0 -
AUG-26 30200 P - - - - - | 0 0 0 4744 - 19 0 | 0 0 0 0 -
AUG-26 30400 P - - - - - | 0 0 0 4931 - 19 0 | 0 0 0 0 -
AUG-26 30600 P - - - - - | 0 0 0 5120 - 19 0 | 0 0 0 0 -
AUG-26 30800 P - - - - - | 0 0 0 5310 - 19 0 | 0 0 0 0 -
AUG-26 31000 P - - - - - | 0 0 0 5502 - 19 0 | 0 0 0 0 -
AUG-26 31200 P - - - - - | 0 0 0 5694 - 19 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 16 | TOTAL PUT 16 16 0
| MONTH PUT/CALL RATIO 0.39
| MONTH TOTAL 57 57 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
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 6044 -293 25 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5950 -291 25 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5855 -291 25 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5761 -290 25 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5667 -289 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5573 -288 25 0 | 5500 5227 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5387 -285 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5202 -283 25 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5019 -280 24 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4837 -277 24 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4657 -274 24 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4478 -272 24 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4302 -268 24 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4127 -265 24 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3955 -262 23 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3785 -258 23 0 | 3550 3104 0 1 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3617 -255 23 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3452 -251 23 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3290 -246 23 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3130 -242 22 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2973 -238 22 0 | 3090 3090 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2820 -234 22 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2670 -229 22 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2523 -224 22 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2380 -219 22 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2241 -214 21 0 | 3717 2031 0 2 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2105 -209 21 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1973 -204 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1837 -207 21 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1716 -199 21 0 | 1837 1365 0 3 0
SEP-26 25000 C 1616 1616 1616 1616 1 | 0 0 0 1601 -173 20 0 | 2090 1616 1 850 +1
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1491 -157 20 0 | 1688 1669 0 103 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1375 -161 20 0 | 1650 1628 0 2 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1283 -155 20 0 | 1672 1266 0 6 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1193 -136 20 0 | 1930 935 0 9 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1105 -134 20 0 | 2675 995 0 69 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1013 -135 20 0 | 2675 814 0 11 0
SEP-26 26400 C 0 0 0 0 0 | 935 935 935 946 -116 20 1 | 2438 925 1 404 +1
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 876 -106 20 0 | 2357 715 0 50 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 801 -107 20 0 | 2030 872 0 16 0
SEP-26 27000 C 0 0 0 0 0 | 740 740 740 744 -94 20 1 | 1093 642 1 568 0
SEP-26 27200 C 0 0 0 0 0 | 702 702 702 685 -88 20 1 | 1100 669 1 20 0
SEP-26 27400 C 0 0 0 0 1 | 0 0 0 626 -87 20 1 | 2081 611 2 157 +1
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 579 -80 20 0 | 1450 619 0 4 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 532 -75 20 0 | 1870 593 0 8 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 488 -71 20 0 | 1766 430 0 777 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 449 -65 20 0 | 813 412 0 73 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 409 -64 20 0 | 1117 414 0 22 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 371 -63 20 0 | 1106 386 0 127 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 339 -59 20 0 | 1133 345 0 610 0
SEP-26 29000 C 0 0 0 0 1 | 0 0 0 308 -56 20 1 | 1141 324 2 413 +1
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 278 -63 20 0 | 875 287 0 14 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 251 -62 20 0 | 826 380 0 162 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 226 -61 20 0 | 1450 252 0 10 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 198 -66 20 0 | 1395 259 0 33 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 178 -64 20 0 | 1370 202 0 58 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 160 -57 20 0 | 741 206 0 51 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 143 -55 20 0 | 703 370 0 2 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 128 -52 20 0 | 615 161 0 2 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 114 -49 20 0 | 432 407 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 102 -46 20 0 | 300 153 0 140 0
SEP-26 31200 C 121 122 121 122 2 | 0 0 0 91 -43 20 0 | 301 121 2 8 +2
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 81 -41 20 0 | 465 133 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 72 -38 20 0 | 148 107 0 12 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 63 -37 19 0 | 438 98 0 1 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 56 -34 19 0 | 722 94 0 25 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 51 -33 20 0 | 220 88 0 19 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 44 -30 19 0 | 97 95 0 4 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 38 -28 19 0 | 326 68 0 35 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 34 -26 19 0 | 128 61 0 6 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 30 -26 19 0 | 653 62 0 53 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 26 -23 19 0 | 230 60 0 3 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 23 -21 19 0 | 90 52 0 14 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 20 -19 19 0 | 232 47 0 11 0
SEP-26 33800 C 0 0 0 0 0 | 41 41 41 17 -18 19 1 | 250 41 1 323 +1
TOTAL CALL 5 | TOTAL CALL 6 | TOTAL CALL 11 5293 +7
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 | 128 128 128 88 +21 25 1 | 310 110 1 53 +1
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 94 +23 25 0 | 137 124 0 7 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 99 +23 25 0 | 130 130 0 1 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 105 +24 25 0 | 202 141 0 602 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 111 +25 25 0 | 442 130 0 29 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 117 +26 25 0 | 475 136 0 36 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 131 +29 25 0 | 241 149 0 14 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 146 +31 25 0 | 365 174 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 168 +39 25 0 | 192 167 0 263 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 181 +37 24 0 | 541 205 0 2 0
SEP-26 21000 P 0 0 0 0 0 | 202 218 202 201 +40 24 2 | 535 202 2 205 +2
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 222 +42 24 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 246 +46 24 0 | 620 230 0 2 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 271 +49 24 0 | 665 438 0 78 0
SEP-26 21800 P 0 0 0 0 0 | 311 311 311 308 +61 24 1 | 670 300 1 33 +1
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 339 +66 23 0 | 906 320 0 172 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 368 +57 23 0 | 841 317 0 45 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 398 +55 23 0 | 3400 55 0 11 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 432 +59 23 0 | 820 375 0 4 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 468 +63 22 0 | 985 594 0 10 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 512 +71 22 0 | 1053 600 0 17 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 556 +77 22 0 | 946 485 0 18 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 599 +79 22 0 | 1217 580 0 14 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 655 +90 22 0 | 1293 751 0 1 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 709 +95 21 0 | 942 670 0 257 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 767 +99 21 0 | 1488 695 0 13 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 833 +108 21 0 | 1550 929 0 6 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 904 +118 21 0 | 1409 812 0 32 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 976 +123 21 0 | 1460 927 0 19 0
SEP-26 24800 P 0 0 0 0 0 | 1065 1065 1065 1055 +129 21 1 | 1728 909 1 10 +1
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1140 +138 20 0 | 1900 1000 0 642 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1230 +140 20 0 | 1339 1101 0 25 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1327 +149 20 0 | 2222 1153 0 9 0
SEP-26 25600 P 0 0 0 0 1 | 0 0 0 1432 +158 20 1 | 2199 1611 2 77 +2
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1538 +167 20 0 | 1917 1307 0 17 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1666 +193 20 0 | 2072 1375 0 37 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1766 +183 20 0 | 1838 1674 0 16 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1888 +193 20 0 | 2185 2174 0 21 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2015 +197 20 0 | 2047 1936 0 39 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2153 +207 20 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2289 +213 20 0 | 0 0 0 400 0
SEP-26 27200 P 0 0 0 0 1 | 0 0 0 2429 +203 20 1 | 3374 3374 2 3 +2
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2573 +208 20 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2720 +211 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2871 +215 20 0 | 2500 2500 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3025 +218 20 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3183 +223 20 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3344 +227 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3507 +230 20 0 | 3390 3390 0 1 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3674 +234 20 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3843 +237 20 0 | 3410 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4014 +240 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4188 +244 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4364 +247 20 0 | 4196 4196 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4542 +250 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4722 +253 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4904 +257 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5087 +259 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5272 +262 20 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5458 +265 20 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5646 +268 20 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5835 +271 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6025 +273 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6216 +276 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6407 +277 19 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6600 +280 19 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6794 +283 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6988 +284 19 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7182 +286 19 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7378 +288 19 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7574 +290 19 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7770 +291 19 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7967 +293 19 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8164 +295 19 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8361 +296 19 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 7 | TOTAL PUT 9 3326 +9
| MONTH PUT/CALL RATIO 0.81
| MONTH TOTAL 20 8619 +16
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 15558 -301 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 15458 -301 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15358 -301 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 15258 -301 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 15158 -301 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 15058 -301 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14958 -301 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14858 -301 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14758 -301 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14658 -301 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14558 -301 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 14458 -301 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 14358 -301 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 14258 -301 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 14158 -301 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 14059 -300 31 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13959 -300 30 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13759 -300 30 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13559 -300 29 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13359 -300 28 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13159 -301 28 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12960 -300 29 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12760 -300 28 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12560 -300 28 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12361 -299 28 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12161 -300 28 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11962 -299 28 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11763 -299 28 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11564 -298 28 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11365 -298 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11166 -297 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10967 -297 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10769 -296 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10571 -296 27 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10373 -295 27 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10175 -294 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9978 -293 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9780 -293 26 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9584 -292 26 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9387 -291 26 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9191 -290 26 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8996 -289 26 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8801 -287 26 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8607 -286 26 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8413 -284 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8220 -283 25 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8027 -282 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7836 -279 25 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7645 -278 25 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7455 -276 25 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7266 -274 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7078 -272 25 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6891 -269 25 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6705 -267 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6520 -265 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6337 -262 24 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 6246 -261 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6155 -260 24 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 6064 -259 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5974 -258 24 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5885 -255 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5795 -255 24 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5618 -251 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5442 -249 24 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5268 -246 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5096 -242 23 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4926 -239 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4757 -237 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4591 -233 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4427 -230 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4266 -226 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4106 -223 23 0 | 5690 4023 0 15 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3949 -220 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3795 -216 22 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3643 -213 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3494 -209 22 0 | 3240 3240 0 7 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3348 -205 22 0 | 5666 2990 0 105 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3205 -201 22 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3064 -198 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2927 -194 22 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2793 -190 22 0 | 0 0 0 365 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2662 -186 22 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2534 -182 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2409 -179 21 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2281 -182 21 0 | 2074 2074 0 7 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2163 -178 21 0 | 2161 2161 0 7 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2051 -162 21 0 | 2340 1963 0 137 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1943 -157 21 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1834 -157 21 0 | 2244 1578 0 10 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1736 -151 21 0 | 2030 1660 0 12 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1638 -143 20 0 | 2199 2043 0 15 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1556 -128 21 0 | 2515 1393 0 641 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1460 -141 20 0 | 2200 1551 0 56 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1385 -125 20 0 | 2678 1155 0 20 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1304 -127 20 0 | 1975 1696 0 115 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1228 -120 20 0 | 2210 1608 0 14 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1156 -115 20 0 | 2155 958 0 1006 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1088 -109 20 0 | 1300 1160 0 1 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1021 -105 20 0 | 2294 1200 0 35 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 966 -94 20 0 | 1944 1010 0 4 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 897 -100 20 0 | 2422 1010 0 25 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 843 -93 20 0 | 2285 736 0 561 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 786 -94 20 0 | 1107 1012 0 3 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 742 -84 20 0 | 968 838 0 4 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 695 -81 20 0 | 910 747 0 4 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 652 -76 20 0 | 913 720 0 11 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 610 -73 20 100 | 1410 869 100 360 +100
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 572 -70 20 0 | 1167 620 0 2 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 527 -75 20 0 | 1093 858 0 80 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 491 -73 20 0 | 1680 1040 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 457 -53 20 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 425 -50 20 0 | 1333 441 0 1014 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 394 -48 20 0 | 827 496 0 33 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 366 -45 20 0 | 432 432 0 1 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 339 -42 20 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 314 -40 20 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 317 317 317 291 -37 20 1 | 912 300 1 513 +1
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 269 -34 20 0 | 719 350 0 2 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 249 -32 20 0 | 312 272 0 4 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 230 -30 20 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 212 -28 20 0 | 431 427 0 3 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 195 -26 20 0 | 756 274 0 21 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 180 -24 20 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 166 -22 20 0 | 223 223 0 2 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 152 -21 20 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 140 -19 20 0 | 239 198 0 2 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 129 -17 20 0 | 269 198 0 6 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 118 -16 20 0 | 740 577 0 11 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 108 -15 20 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 99 -14 20 0 | 410 201 0 16 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 91 -13 20 0 | 235 146 0 14 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 83 -12 20 0 | 498 151 0 11 0
DEC-26 34400 C 0 0 0 0 0 | 115 115 115 69 -13 20 1 | 705 105 1 9 +1
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 57 -9 20 0 | 310 96 0 159 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 48 -7 20 0 | 385 93 0 37 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 39 -6 20 0 | 450 100 0 123 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 32 -5 19 0 | 149 77 0 51 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 27 -4 19 0 | 239 214 0 31 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 22 -3 19 0 | 59 59 0 1 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 18 -3 19 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 14 -3 19 0 | 0 0 0 0 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 12 -2 19 0 | 108 41 0 6 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 9 -2 19 0 | 0 0 0 0 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 8 -1 19 0 | 151 42 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 6 -1 19 0 | 0 0 0 0 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 5 -1 19 0 | 65 65 0 1 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 4 -1 19 0 | 135 9 0 61 0
TOTAL CALL 0 | TOTAL CALL 102 | TOTAL CALL 102 5784 +102
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 12 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 2 +1 27 0 | 55 55 0 1 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 101 50 0 1 0
DEC-26 13600 P 0 0 0 0 0 | 41 41 41 4 +3 28 1 | 109 41 1 5 +1
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5 +4 28 0 | 78 67 0 7 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 6 +4 28 0 | 780 77 0 36 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 7 +4 27 0 | 820 47 0 11 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 8 +4 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 9 +4 27 0 | 900 95 0 21 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 11 +5 27 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 13 +5 27 0 | 1000 70 0 43 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 15 +6 27 0 | 103 63 0 7 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 17 +7 27 0 | 102 87 0 5 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 20 +8 27 0 | 115 112 0 8 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 22 +8 26 0 | 129 117 0 9 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 26 +9 26 0 | 127 78 0 516 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 29 +10 26 0 | 137 85 0 8 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 33 +11 26 0 | 210 95 0 465 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 38 +12 26 0 | 148 133 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 43 +14 26 0 | 163 100 0 88 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 49 +15 26 0 | 192 100 0 2 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 55 +17 26 0 | 164 112 0 33 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 62 +18 25 0 | 184 119 0 13 0
DEC-26 17600 P 0 0 0 0 0 | 123 123 123 69 +19 25 1 | 306 123 1 151 +1
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 78 +22 25 0 | 260 147 0 6 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 87 +23 25 0 | 383 142 0 583 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 97 +25 25 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 108 +27 25 0 | 156 156 0 1 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 120 +29 25 0 | 400 295 0 3 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 133 +32 25 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 147 +34 24 0 | 460 212 0 16 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 162 +36 24 0 | 366 247 0 6 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 179 +39 24 0 | 430 430 0 1 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 188 +40 24 0 | 256 256 0 1 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 197 +41 24 0 | 0 0 0 0 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 206 +42 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 216 +43 24 0 | 2389 429 0 10 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 227 +46 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 237 +46 24 0 | 2232 324 0 870 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 260 +50 24 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 284 +52 24 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 310 +55 24 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 338 +59 23 0 | 2969 642 0 1 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 368 +62 23 0 | 782 430 0 26 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 399 +64 23 0 | 833 495 0 16 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 433 +68 23 0 | 818 818 0 2 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 469 +71 23 0 | 1032 535 0 138 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 508 +75 23 0 | 1090 716 0 7 0
DEC-26 22000 P 0 0 0 0 0 | 551 551 551 548 +78 23 1 | 1031 551 1 25 -1
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 607 +97 23 0 | 918 755 0 209 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 647 +95 23 0 | 1020 777 0 4 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 692 +81 22 0 | 1060 590 0 201 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 743 +90 22 0 | 1429 1164 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 794 +96 22 0 | 1220 740 0 1850 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 844 +94 22 0 | 1415 1415 0 16 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 898 +93 22 0 | 1000 926 0 3 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 958 +94 22 0 | 1570 945 0 12 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1029 +104 22 0 | 1465 780 0 35 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1092 +105 21 0 | 1557 940 0 455 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1160 +107 21 0 | 1827 1067 0 8 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1242 +119 21 0 | 1738 1288 0 21 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1311 +115 21 0 | 1556 1050 0 10 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1401 +128 21 0 | 2689 1185 0 176 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1473 +118 21 0 | 2191 1287 0 231 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1581 +140 21 0 | 2080 1445 0 9 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1679 +149 21 0 | 2284 1547 0 762 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1770 +146 20 0 | 2100 1603 0 93 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1885 +163 21 0 | 2142 1691 0 56 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1985 +161 20 0 | 2780 1678 0 539 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2100 +170 20 0 | 2264 1891 0 51 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2216 +176 20 0 | 2281 2006 0 9 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2337 +179 20 0 | 2105 2105 0 1 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2473 +196 20 0 | 3510 2098 0 4 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2601 +201 20 0 | 2920 1832 0 3 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2733 +194 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2867 +198 20 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3005 +203 20 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3146 +208 20 0 | 3095 3095 0 1 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3290 +213 20 0 | 3970 2468 0 110 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3436 +217 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3585 +221 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3737 +225 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3892 +230 20 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4048 +233 20 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4208 +237 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4369 +240 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4533 +244 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4699 +248 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4867 +251 20 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5036 +253 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5208 +256 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5381 +259 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5556 +261 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5733 +264 20 0 | 6700 6255 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5911 +267 20 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6091 +269 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6272 +271 20 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6454 +273 20 0 | 6000 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6637 +275 20 0 | 7450 5522 0 3 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6822 +277 20 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7008 +279 20 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7194 +280 20 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7382 +282 20 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7571 +284 20 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7760 +285 20 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7950 +286 20 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8141 +287 20 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8333 +288 20 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8525 +289 20 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8911 +291 20 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9299 +292 20 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9690 +294 20 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10081 +295 20 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10474 +296 19 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 10869 +297 19 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11264 +298 19 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 11660 +298 19 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 12056 +298 19 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12454 +299 19 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 12851 +299 19 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13250 +300 19 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 13648 +300 19 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 14047 +300 19 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14446 +300 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 8124 +1
| MONTH PUT/CALL RATIO 0.02
| MONTH TOTAL 105 13908 +103
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 6498 -247 24 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 6410 -246 24 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 6323 -244 24 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 6236 -243 24 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 6150 -241 24 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 6064 -240 24 0 | 5341 5341 0 7 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 5893 -237 24 0 | 5179 5179 0 7 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5724 -235 23 0 | 5020 5020 0 7 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5557 -231 23 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5392 -228 23 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5228 -226 23 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 5067 -223 23 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4908 -219 23 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4750 -217 23 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4595 -214 23 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4443 -210 23 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4292 -208 23 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 4144 -205 22 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 3998 -202 22 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3855 -199 22 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3714 -196 22 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3576 -193 22 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3441 -190 22 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3308 -187 22 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3178 -184 22 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 3050 -182 22 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2925 -179 22 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2804 -175 21 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2670 -187 21 0 | 2900 2900 0 1 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2556 -182 21 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2445 -165 21 0 | 2292 2287 0 2 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2339 -159 21 0 | 0 0 0 7 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2233 -157 21 0 | 2100 2100 0 1 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 2132 -154 21 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 2031 -151 21 0 | 2307 2305 0 14 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1928 -155 21 0 | 2232 2232 0 1 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1851 -137 21 0 | 2241 2120 0 24 0
MAR-27 26400 C 0 0 0 0 0 | 1790 1790 1790 1770 -126 21 5 | 2202 1790 5 14 +3
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1687 -120 21 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1608 -114 21 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1523 -117 21 0 | 1725 1720 0 2 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1450 -111 21 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1379 -107 20 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1301 -113 20 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1248 -97 20 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1180 -98 20 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 1121 -95 20 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 1062 -94 20 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 1009 -90 20 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 970 -78 21 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 915 -80 20 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 863 -72 20 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 791 -97 20 0 | 968 925 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 746 -97 20 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 702 -97 20 0 | 778 778 0 1 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 661 -94 20 0 | 1000 1000 0 1 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 621 -92 20 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 584 -89 20 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 548 -88 20 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 514 -85 20 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 482 -83 20 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 451 -81 20 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 422 -79 20 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 395 -77 20 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 369 -75 20 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 345 -72 20 0 | 558 362 0 16 0
TOTAL CALL 0 | TOTAL CALL 5 | TOTAL CALL 5 105 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 302 +56 24 0 | 352 341 0 8 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 314 +57 24 0 | 0 0 0 0 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 327 +59 24 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 340 +60 24 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 354 +62 24 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 368 +63 24 0 | 767 577 0 6 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 397 +66 24 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 428 +68 23 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 461 +72 23 200 | 0 0 200 200 +200
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 496 +75 23 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 532 +77 23 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 571 +80 23 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 612 +84 23 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 654 +86 23 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 699 +89 23 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 747 +93 23 0 | 1190 968 0 3 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 803 +102 23 0 | 973 973 0 1 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 849 +99 22 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 903 +94 22 0 | 845 845 0 1 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 956 +99 22 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 1012 +104 22 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1072 +110 22 0 | 1315 1311 0 8 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1136 +118 22 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1198 +120 22 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1268 +126 22 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1340 +133 21 0 | 1626 1624 0 8 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1413 +137 21 0 | 1683 1683 0 1 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1495 +146 21 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1576 +151 21 0 | 1745 1745 0 1 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1661 +156 21 0 | 1944 1904 0 18 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1750 +162 21 0 | 2041 1555 0 21 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1841 +159 21 0 | 2415 1632 0 30 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1941 +155 21 0 | 1857 1817 0 8 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2036 +156 21 0 | 1963 1882 0 5 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2142 +164 21 0 | 1972 1901 0 12 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2243 +159 21 0 | 2123 2003 0 27 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2356 +167 21 0 | 2200 2111 0 18 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2469 +172 21 0 | 2203 2199 0 9 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2586 +183 21 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2706 +188 21 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2828 +190 21 0 | 3130 3130 0 1 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2953 +176 21 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 3080 +179 20 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3210 +181 20 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3343 +183 20 0 | 3800 3800 0 1 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3479 +186 20 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3617 +189 20 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3757 +191 20 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3900 +193 20 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 4045 +195 20 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4193 +197 20 0 | 4973 4973 0 2 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4343 +200 20 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4495 +202 20 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4650 +205 20 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4806 +206 20 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4965 +209 20 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5125 +211 20 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5288 +214 20 0 | 6420 5380 0 7 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5452 +215 20 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5618 +218 20 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5786 +220 20 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5955 +222 20 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6126 +224 20 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6299 +226 20 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6473 +228 20 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6649 +231 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 200 | TOTAL PUT 200 396 +200
| MONTH PUT/CALL RATIO 40.00
| MONTH TOTAL 205 501 +203
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 10434 -308 24 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10241 -307 24 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10048 -306 24 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9856 -305 24 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9664 -305 24 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9474 -303 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9284 -302 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9095 -301 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8907 -300 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8721 -298 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8535 -297 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8350 -296 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8166 -294 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7984 -292 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7803 -291 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7623 -289 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7445 -287 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7268 -285 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7093 -282 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6919 -280 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6747 -278 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6577 -275 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6408 -272 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6241 -270 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6076 -267 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5751 -262 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5435 -255 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5127 -249 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4828 -242 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4537 -235 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4257 -227 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3985 -220 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3724 -212 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3502 -175 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3255 -181 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3021 -171 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2797 -161 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2586 -153 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2389 -143 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2203 -134 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2030 -126 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1868 -118 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1718 -110 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1579 -102 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1416 -129 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1290 -100 21 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1172 -94 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1063 -87 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 962 -80 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 869 -74 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 783 -68 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 704 -62 20 0 | 870 870 0 1 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 632 -56 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 565 -52 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 505 -47 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 450 -42 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 400 -38 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 355 -34 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 314 -31 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 277 -28 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 244 -25 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 320 320 320 214 -22 19 1 | 320 320 1 1 +1
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 187 -20 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 5 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 70 70 70 51 +7 24 1 | 70 70 1 1 +1
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 58 +8 24 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 65 +9 24 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 73 +10 24 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 182 182 182 81 +10 24 1 | 182 182 1 1 +1
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 91 +12 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 101 +13 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 112 +14 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 124 +15 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 240 240 240 138 +17 24 1 | 241 230 1 3 +1
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 152 +18 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 167 +19 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 183 +21 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 201 +23 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 220 +24 23 0 | 315 315 0 1 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 240 +26 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 262 +28 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 285 +30 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 310 +33 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 336 +35 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 364 +37 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 394 +40 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 425 +43 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 458 +45 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 493 +48 23 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 568 +53 23 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 652 +60 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 744 +66 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 845 +73 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 954 +80 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1074 +88 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1202 +95 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1341 +103 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1490 +111 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1643 +116 22 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1808 +125 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1986 +134 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2176 +142 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2378 +150 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2593 +159 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2821 +168 21 0 | 2588 2588 0 25 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3060 +177 21 0 | 4089 2921 0 4 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3310 +182 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3571 +190 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3833 +189 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4107 +215 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4389 +221 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4680 +228 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4979 +235 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5286 +241 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5600 +247 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5921 +253 20 0 | 5250 5250 0 2 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6249 +259 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6582 +263 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6922 +268 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7267 +273 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7617 +277 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7972 +281 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8331 +284 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8694 +287 19 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9061 +290 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9431 +293 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9804 +295 19 0 | 9900 9900 0 2 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 72 +3
| MONTH PUT/CALL RATIO 3.00
| MONTH TOTAL 4 77 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 14057 -321 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13859 -321 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13661 -322 24 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13464 -322 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13267 -323 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13070 -324 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12874 -324 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12678 -325 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12483 -325 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12288 -325 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12093 -327 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11899 -327 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11706 -328 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11514 -328 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11322 -328 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11131 -329 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10940 -330 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10751 -330 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10562 -330 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10374 -331 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10188 -330 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10002 -331 23 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9817 -331 23 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9633 -331 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9451 -331 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9269 -331 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9089 -331 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8910 -331 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8733 -330 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8557 -329 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8382 -328 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8209 -327 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8037 -326 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7867 -325 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7698 -324 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7531 -322 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7365 -321 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7202 -319 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7040 -317 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6880 -314 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6721 -313 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6565 -310 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6410 -307 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6106 -302 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5810 -295 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5523 -287 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5243 -280 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4972 -272 22 0 | 0 0 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4709 -263 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4455 -253 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4210 -243 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4013 -192 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3777 -172 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3553 -163 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3340 -155 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3135 -149 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2942 -141 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2758 -135 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2585 -128 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2421 -121 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2265 -116 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2120 -109 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1968 -117 21 0 | 2260 1800 0 4 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1837 -85 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1712 -74 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1595 -63 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1484 -53 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1379 -44 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1281 -34 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1188 -26 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1102 -17 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1020 -10 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 944 -3 21 0 | 0 0 0 10 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 873 +4 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 806 +9 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 744 +15 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 686 +20 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 632 +24 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 581 +27 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 534 +31 21 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 491 +34 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 12 -5 24 0 | 101 101 0 1 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 14 -5 24 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 16 -6 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 19 -6 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 22 -7 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 25 -8 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 29 -8 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 33 -9 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 38 -9 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 43 -9 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 48 -11 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 54 -11 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 61 -12 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 69 -12 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 77 -12 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 86 -13 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 95 -14 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 106 -14 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 117 -14 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 129 -15 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 143 -14 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 157 -15 23 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 172 -15 23 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 188 -15 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 206 -15 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 224 -15 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 244 -15 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 265 -15 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 288 -14 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 312 -13 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 337 -12 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 364 -11 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 392 -10 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 422 -9 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 453 -8 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 486 -6 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 520 -5 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 557 -3 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 595 -1 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 635 +2 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 676 +3 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 720 +6 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 765 +9 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 861 +14 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 965 +21 22 300 | 0 0 300 300 +300
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1078 +29 22 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1198 +36 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1327 +44 22 0 | 0 0 0 10 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1464 +53 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1610 +63 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1765 +73 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1931 +87 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2097 +111 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2273 +119 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2458 +125 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2655 +133 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2861 +139 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3077 +146 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3305 +154 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3541 +160 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3786 +166 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4041 +173 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4323 +198 21 0 | 5073 4313 0 2 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4592 +231 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4867 +242 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5150 +253 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5439 +263 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5734 +272 21 0 | 5600 5442 0 1 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6036 +282 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6343 +290 21 0 | 5680 5680 0 2 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6657 +299 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6975 +306 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7299 +313 21 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7628 +320 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7961 +325 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8299 +331 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8641 +336 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8987 +340 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9336 +343 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9689 +347 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10046 +350 21 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 300 | TOTAL PUT 300 330 +300
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 300 354 +300
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 7374 -268 25 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 7221 -267 25 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 7070 -265 25 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 6920 -263 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6624 -259 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6333 -255 24 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6049 -250 24 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5770 -245 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5497 -241 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5230 -236 23 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 4969 -231 23 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4715 -226 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4467 -220 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4225 -215 22 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 3990 -210 22 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3762 -204 22 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3541 -198 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3327 -192 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3131 -174 21 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2943 -168 21 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2762 -162 21 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2588 -156 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2421 -150 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2262 -143 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2109 -137 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1963 -131 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1824 -125 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1692 -118 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1566 -112 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1446 -107 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1333 -102 19 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1227 -95 19 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1126 -90 19 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1031 -85 19 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 942 -80 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 859 -74 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 781 -69 18 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 708 -65 18 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 641 -59 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 1123 +48 25 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 1170 +49 25 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 1219 +51 25 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1269 +53 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1373 +57 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1482 +61 24 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1598 +66 24 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1719 +71 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1846 +75 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1979 +80 23 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2118 +85 23 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2264 +90 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2416 +96 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2574 +101 22 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2739 +106 22 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2911 +112 22 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3090 +118 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3276 +124 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3480 +142 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3692 +148 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3911 +154 21 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4137 +160 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4370 +166 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4611 +173 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4858 +179 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5112 +185 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5373 +191 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5641 +198 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5915 +204 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6195 +209 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6482 +214 19 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6776 +221 19 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7075 +226 19 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7380 +231 19 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7691 +236 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8008 +242 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8330 +247 18 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8657 +251 18 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 8990 +257 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 13883 -307 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13699 -307 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13516 -305 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13333 -305 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13151 -304 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12970 -304 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12789 -303 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12610 -302 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12431 -302 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12253 -301 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12076 -300 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11900 -299 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11725 -298 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11550 -297 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11376 -297 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11204 -295 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11032 -294 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10861 -293 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10691 -292 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10523 -290 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10355 -289 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10188 -288 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10022 -287 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9857 -286 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9693 -285 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9530 -284 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9368 -282 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9208 -280 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9048 -279 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8890 -277 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8732 -276 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8576 -275 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8421 -273 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8267 -271 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8114 -270 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7962 -268 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7811 -267 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7662 -265 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7514 -263 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7367 -261 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7221 -260 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6934 -255 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6651 -252 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6374 -247 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6101 -244 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5834 -240 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5573 -235 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5317 -230 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5067 -225 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4822 -221 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4583 -216 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4350 -211 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4123 -205 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3902 -200 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3687 -195 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3491 -176 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3302 -171 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3120 -164 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2943 -159 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2773 -154 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2609 -148 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2452 -142 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2300 -137 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2155 -131 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2016 -125 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1883 -120 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1755 -115 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1634 -109 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1518 -104 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1408 -99 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1304 -93 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1205 -88 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1111 -84 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1022 -79 18 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 938 -75 18 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 860 -70 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 0 225 +9 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 241 +9 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 258 +11 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 275 +11 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 293 +12 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 312 +12 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 331 +13 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 352 +14 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 373 +14 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 395 +15 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 418 +16 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 442 +17 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 467 +18 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 492 +19 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 518 +19 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 546 +21 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 574 +22 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 603 +23 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 633 +24 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 665 +26 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 697 +27 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 730 +28 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 764 +29 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 799 +30 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 835 +31 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 872 +32 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 910 +34 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 950 +36 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 990 +37 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1032 +39 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1074 +40 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1118 +41 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1163 +43 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1209 +45 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1256 +46 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1304 +48 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1353 +49 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1404 +51 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1456 +53 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1509 +55 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1563 +56 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1676 +61 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1793 +64 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1916 +69 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2043 +72 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2176 +76 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2315 +81 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2459 +86 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2609 +91 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2764 +95 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2925 +100 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3092 +105 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3265 +111 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3444 +116 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3629 +121 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3833 +140 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4044 +145 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4262 +152 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4485 +157 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4715 +162 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4951 +168 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5194 +174 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5442 +179 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5697 +185 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5958 +191 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6225 +196 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6497 +201 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6776 +207 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7060 +212 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7350 +217 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7646 +223 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7947 +228 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8253 +232 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8564 +237 18 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8880 +241 18 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9202 +246 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 13063 -299 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12892 -298 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12722 -297 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12553 -297 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12385 -296 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12218 -294 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12051 -294 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11886 -293 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11721 -292 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11557 -291 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11395 -289 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11233 -288 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11072 -287 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10912 -286 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10752 -286 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10594 -284 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10437 -283 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10280 -282 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10125 -280 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9971 -279 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9817 -278 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9664 -277 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9513 -275 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9362 -274 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9213 -272 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9064 -271 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8916 -270 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8770 -267 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8624 -266 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8479 -265 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8336 -263 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8193 -262 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8051 -260 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7911 -258 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7771 -257 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7495 -254 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7224 -250 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6957 -246 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6694 -242 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6435 -239 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6181 -235 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5932 -230 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5687 -226 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5446 -223 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5211 -218 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4980 -214 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4754 -209 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4533 -205 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4317 -200 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4121 -180 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3931 -175 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3746 -170 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3566 -166 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3392 -160 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3222 -156 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3058 -151 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2899 -146 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2746 -141 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2597 -136 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2454 -131 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2315 -127 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2182 -121 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2053 -117 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1930 -112 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1811 -108 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1697 -103 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1588 -99 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1484 -94 18 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1384 -89 18 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1289 -85 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 0 593 +18 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 622 +19 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 652 +20 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 683 +20 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 715 +21 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 748 +23 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 781 +23 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 816 +24 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 851 +25 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 887 +26 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 925 +28 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 963 +29 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1002 +30 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1042 +31 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1082 +31 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1124 +33 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1167 +34 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1210 +35 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1255 +37 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1301 +38 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1347 +39 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1394 +40 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1443 +42 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1492 +43 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1543 +45 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1594 +46 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1646 +47 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1700 +50 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1754 +51 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1809 +52 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1866 +54 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1923 +55 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1981 +57 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2041 +59 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2101 +60 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2225 +63 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2354 +67 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2487 +71 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2624 +75 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2765 +78 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2911 +82 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3062 +87 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3217 +91 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3376 +94 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3541 +99 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3710 +103 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3884 +108 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4063 +112 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4247 +117 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4451 +137 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4661 +142 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4876 +147 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5096 +151 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5322 +157 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5552 +161 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5788 +166 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6029 +171 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6276 +176 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6527 +181 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6784 +186 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7045 +190 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7312 +196 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7583 +200 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7860 +205 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8141 +209 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8427 +214 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8718 +218 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 9014 +223 18 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9314 +228 18 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9619 +232 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 9375 -267 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9234 -265 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9093 -264 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8953 -263 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8815 -261 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8677 -260 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8540 -258 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8404 -256 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8269 -255 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8001 -252 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7737 -249 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7476 -246 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7220 -242 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6967 -239 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6718 -235 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6472 -232 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6231 -228 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5994 -224 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5760 -221 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5531 -216 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5305 -213 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5084 -208 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4867 -204 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4671 -183 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4480 -179 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4294 -174 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4112 -170 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3934 -166 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3761 -162 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3593 -157 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3429 -152 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3269 -149 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3114 -144 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2964 -139 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2818 -135 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2676 -131 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2539 -126 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2406 -122 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2277 -118 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2153 -113 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2033 -109 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1917 -105 18 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1805 -101 18 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1698 -97 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 2092 +50 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2151 +52 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2210 +53 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2270 +54 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2332 +56 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2394 +57 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2457 +59 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2521 +61 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2586 +62 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2718 +65 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2854 +68 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2993 +71 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3137 +75 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3284 +78 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3435 +82 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3589 +85 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3748 +89 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3911 +93 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4077 +96 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4248 +101 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4422 +104 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4601 +109 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4784 +113 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4988 +134 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5197 +138 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5411 +143 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5629 +147 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5851 +151 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6078 +155 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6310 +160 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6546 +165 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6786 +168 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7031 +173 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7281 +178 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7535 +182 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7793 +186 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8056 +191 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8323 +195 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8594 +199 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8870 +204 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9150 +208 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9434 +212 18 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9722 +216 18 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 10015 +220 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 1.59
MARKET TOTAL 12089 84923 +4019
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED