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 NOV-25 25800 701 309 20 345 208 713 +30
C NOV-25 26600 656 74 21 135 58 863 -27
P NOV-25 25600 608 227 21 255 154 1189 +16
C NOV-25 26800 597 47 21 76 38 720 -21
C NOV-25 26400 552 112 20 180 90 556 -33
P NOV-25 25000 526 91 24 100 62 795 +5
C NOV-25 26200 496 165 20 250 137 873 -41
C NOV-25 26000 495 235 20 336 204 393 -55
P NOV-25 25400 479 168 22 188 106 1136 +10
P NOV-25 25200 436 124 23 136 81 527 +7
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
18 NOV 2025, TUESDAY 19 NOV 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-25 19500 C 0 0 0 0 0 | 0 0 0 6322 -92 0 0 | 0 0 0 0 0
NOV-25 19600 C 0 0 0 0 0 | 0 0 0 6222 -92 0 0 | 0 0 0 0 0
NOV-25 19700 C 0 0 0 0 0 | 0 0 0 6122 -92 0 0 | 0 0 0 0 0
NOV-25 19800 C 0 0 0 0 0 | 0 0 0 6022 -92 0 0 | 0 0 0 0 0
NOV-25 19900 C 0 0 0 0 0 | 0 0 0 5922 -92 0 0 | 0 0 0 0 0
NOV-25 20000 C 0 0 0 0 0 | 0 0 0 5822 -92 0 0 | 0 0 0 0 0
NOV-25 20200 C 0 0 0 0 0 | 0 0 0 5622 -92 0 0 | 0 0 0 0 0
NOV-25 20400 C 0 0 0 0 0 | 0 0 0 5422 -92 0 0 | 0 0 0 0 0
NOV-25 20600 C 0 0 0 0 0 | 0 0 0 5222 -92 0 0 | 0 0 0 0 0
NOV-25 20800 C 0 0 0 0 0 | 0 0 0 5022 -92 0 0 | 0 0 0 0 0
NOV-25 21000 C 0 0 0 0 0 | 0 0 0 4822 -92 0 0 | 0 0 0 0 0
NOV-25 21200 C 0 0 0 0 0 | 0 0 0 4622 -92 0 0 | 0 0 0 0 0
NOV-25 21400 C 0 0 0 0 0 | 0 0 0 4422 -92 0 0 | 0 0 0 0 0
NOV-25 21600 C 0 0 0 0 0 | 0 0 0 4222 -92 0 0 | 0 0 0 0 0
NOV-25 21800 C 0 0 0 0 0 | 0 0 0 4023 -91 40 0 | 0 0 0 0 0
NOV-25 22000 C 0 0 0 0 0 | 0 0 0 3823 -92 38 0 | 0 0 0 0 0
NOV-25 22200 C 0 0 0 0 0 | 0 0 0 3623 -92 36 0 | 0 0 0 0 0
NOV-25 22400 C 0 0 0 0 0 | 0 0 0 3423 -92 34 0 | 0 0 0 0 0
NOV-25 22600 C 0 0 0 0 0 | 0 0 0 3224 -92 34 0 | 0 0 0 0 0
NOV-25 22800 C 0 0 0 0 0 | 0 0 0 3025 -91 34 0 | 3700 3700 0 1 0
NOV-25 23000 C 0 0 0 0 0 | 0 0 0 2826 -91 33 0 | 2716 2530 0 0 0
NOV-25 23200 C 0 0 0 0 0 | 0 0 0 2627 -91 32 0 | 0 0 0 0 0
NOV-25 23400 C 0 0 0 0 0 | 0 0 0 2429 -91 31 0 | 2510 2510 0 1 0
NOV-25 23600 C 0 0 0 0 0 | 0 0 0 2235 -96 32 0 | 0 0 0 0 0
NOV-25 23800 C 0 0 0 0 0 | 0 0 0 2039 -98 30 0 | 0 0 0 1 0
NOV-25 24000 C 0 0 0 0 0 | 1915 1915 1915 1844 -97 29 2 | 1979 1520 2 6 0
NOV-25 24200 C 0 0 0 0 0 | 0 0 0 1647 -98 27 0 | 2215 2175 0 0 0
NOV-25 24400 C 0 0 0 0 0 | 0 0 0 1456 -97 26 0 | 3030 1400 0 2 0
NOV-25 24600 C 0 0 0 0 0 | 0 0 0 1275 -95 26 0 | 2320 1166 0 16 0
NOV-25 24800 C 0 0 0 0 0 | 0 0 0 1092 -91 25 0 | 2130 990 0 15 0
NOV-25 25000 C 0 0 0 0 0 | 1080 1080 900 914 -88 24 3 | 2006 840 3 30 +1
NOV-25 25200 C 0 0 0 0 0 | 808 808 808 744 -89 23 10 | 1625 742 10 109 +10
NOV-25 25400 C 755 755 755 755 1 | 750 750 539 582 -89 21 8 | 1538 539 9 153 +3
NOV-25 25600 C 565 565 518 518 7 | 528 555 402 444 -80 21 48 | 1394 402 55 121 +4
NOV-25 25800 C 410 450 390 450 9 | 423 450 295 330 -66 20 182 | 1419 295 191 269 +33
NOV-25 26000 C 325 336 278 323 84 | 326 330 204 235 -55 20 411 | 1633 204 495 393 +85
NOV-25 26200 C 242 250 195 250 76 | 232 234 137 165 -41 20 420 | 1580 137 496 873 +25
NOV-25 26400 C 166 180 134 180 51 | 153 161 90 112 -33 20 501 | 1015 90 552 556 +32
NOV-25 26600 C 113 135 94 134 46 | 101 109 58 74 -27 21 610 | 1373 58 656 863 +206
NOV-25 26800 C 74 76 64 76 51 | 66 71 38 47 -21 21 546 | 1190 38 597 720 +73
NOV-25 27000 C 50 50 40 43 47 | 45 46 25 29 -16 21 242 | 1118 25 289 868 +15
NOV-25 27200 C 33 34 28 31 25 | 31 31 17 19 -11 21 208 | 1005 17 233 799 -3
NOV-25 27400 C 23 24 20 22 24 | 20 21 13 11 -8 21 170 | 907 13 194 1021 -32
NOV-25 27600 C 17 18 14 15 34 | 14 16 10 6 -6 21 113 | 815 10 147 683 +17
NOV-25 27800 C 13 13 10 10 13 | 12 12 7 4 -3 22 72 | 730 7 85 547 -25
NOV-25 28000 C 9 9 8 8 7 | 9 9 6 2 -3 22 113 | 670 6 120 1247 -37
NOV-25 28200 C 7 7 7 7 8 | 6 6 5 1 -2 22 31 | 599 5 39 556 -11
NOV-25 28400 C 6 6 5 5 4 | 5 5 4 1 -1 23 34 | 542 4 38 638 +16
NOV-25 28600 C 0 0 0 0 0 | 4 4 3 1 0 25 14 | 470 3 14 498 -1
NOV-25 28800 C 4 4 4 4 1 | 2 3 2 1 0 26 2 | 419 2 3 459 -2
NOV-25 29000 C 0 0 0 0 0 | 3 3 2 1 0 28 3 | 409 2 3 506 0
NOV-25 29200 C 0 0 0 0 0 | 2 2 2 1 0 29 2 | 342 2 2 1079 0
NOV-25 29400 C 0 0 0 0 0 | 2 2 2 1 0 31 4 | 279 2 4 629 -1
NOV-25 29600 C 0 0 0 0 0 | 2 2 2 1 0 32 4 | 305 2 4 210 -1
NOV-25 29800 C 0 0 0 0 0 | 2 2 2 1 0 34 2 | 269 2 2 128 -2
NOV-25 30000 C 2 2 2 2 1 | 0 0 0 1 0 35 0 | 245 1 1 597 0
NOV-25 30200 C 0 0 0 0 0 | 1 1 1 1 0 37 4 | 200 1 4 79 -4
NOV-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 178 1 0 101 0
NOV-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 39 2 | 149 3 2 112 0
NOV-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 135 3 0 83 0
NOV-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 155 1 0 106 0
NOV-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 107 1 0 56 0
NOV-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 93 1 0 66 0
NOV-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 83 1 0 42 0
NOV-25 31800 C 1 1 1 1 2 | 0 0 0 1 0 48 0 | 97 1 2 7 0
NOV-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 71 1 0 30 0
NOV-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 60 1 0 26 0
NOV-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 55 1 0 23 0
NOV-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 18 1 0 50 0
NOV-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 8 1 0 5 0
NOV-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 25 1 0 20 0
TOTAL CALL 491 | TOTAL CALL 3761 | TOTAL CALL 4252 15400 +401
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
NOV-25 19500 P 7 8 7 8 2 | 5 5 5 1 0 64 6 | 86 2 8 711 +3
NOV-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 90 2 0 138 0
NOV-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 70 2 0 32 0
NOV-25 19800 P 0 0 0 0 0 | 6 6 5 1 0 61 7 | 97 2 7 58 0
NOV-25 19900 P 0 0 0 0 0 | 6 6 6 1 0 60 7 | 66 2 7 28 +7
NOV-25 20000 P 8 8 8 8 5 | 6 6 5 1 0 59 29 | 97 2 34 135 +24
NOV-25 20200 P 0 0 0 0 0 | 8 8 6 1 0 56 12 | 88 2 12 60 +7
NOV-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 88 4 0 22 0
NOV-25 20600 P 0 0 0 0 0 | 9 9 9 1 0 52 5 | 99 3 5 39 +5
NOV-25 20800 P 10 10 10 10 1 | 9 9 7 1 0 50 17 | 119 3 18 132 +2
NOV-25 21000 P 11 11 11 11 1 | 9 9 7 1 0 48 18 | 163 2 19 307 -1
NOV-25 21200 P 0 0 0 0 0 | 10 10 8 1 0 46 27 | 207 3 27 252 +22
NOV-25 21400 P 0 0 0 0 0 | 11 11 9 1 0 44 13 | 190 3 13 192 +11
NOV-25 21600 P 11 11 9 9 2 | 9 9 9 1 0 42 2 | 228 4 4 404 -1
NOV-25 21800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 253 4 0 354 0
NOV-25 22000 P 0 0 0 0 0 | 11 11 9 1 0 38 19 | 246 5 19 817 +2
NOV-25 22200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 355 5 0 992 0
NOV-25 22400 P 15 15 15 15 2 | 11 11 11 1 0 34 1 | 270 5 3 319 +2
NOV-25 22600 P 0 0 0 0 0 | 12 12 12 2 0 34 21 | 304 4 21 1146 -147
NOV-25 22800 P 0 0 0 0 0 | 13 13 13 3 0 34 3 | 413 7 3 271 +2
NOV-25 23000 P 17 19 17 18 4 | 16 16 13 4 0 33 6 | 313 7 10 927 +5
NOV-25 23200 P 18 18 18 18 1 | 17 17 14 6 +1 33 34 | 413 8 35 345 -1
NOV-25 23400 P 22 22 22 22 1 | 19 19 15 8 +1 32 45 | 333 9 46 350 -12
NOV-25 23600 P 22 22 22 22 1 | 21 21 16 10 +1 30 90 | 422 9 91 311 -40
NOV-25 23800 P 24 29 24 25 22 | 25 25 19 14 +1 29 95 | 426 11 117 540 +48
NOV-25 24000 P 35 35 29 29 18 | 27 29 21 19 +1 28 117 | 649 12 135 1097 -43
NOV-25 24200 P 34 38 34 38 4 | 34 35 25 27 +2 28 97 | 520 13 101 473 -14
NOV-25 24400 P 42 48 41 46 30 | 40 43 30 37 +3 27 214 | 719 15 244 584 +49
NOV-25 24600 P 52 58 52 52 28 | 46 55 37 50 +2 26 151 | 800 17 179 632 +1
NOV-25 24800 P 61 77 61 63 34 | 61 74 46 66 0 25 135 | 870 19 169 2230 -7
NOV-25 25000 P 77 100 62 62 76 | 73 99 63 91 +5 24 450 | 921 22 526 795 -33
NOV-25 25200 P 99 130 98 98 48 | 99 136 81 124 +7 23 388 | 1125 27 436 527 +63
NOV-25 25400 P 132 177 106 106 106 | 120 188 111 168 +10 22 373 | 1100 32 479 1136 +25
NOV-25 25600 P 190 230 167 167 111 | 190 255 154 227 +16 21 497 | 1093 42 608 1189 +62
NOV-25 25800 P 248 304 208 220 83 | 250 345 215 309 +30 20 618 | 1210 52 701 713 -143
NOV-25 26000 P 333 404 328 357 46 | 325 459 300 414 +38 20 247 | 1335 66 293 1028 -27
NOV-25 26200 P 450 520 450 450 21 | 460 590 397 539 +54 20 134 | 1281 95 155 404 +4
NOV-25 26400 P 655 660 571 571 13 | 590 699 534 685 +58 20 308 | 1400 127 321 572 +46
NOV-25 26600 P 730 770 730 770 3 | 730 895 730 850 +67 20 15 | 1240 175 18 214 -14
NOV-25 26800 P 914 914 914 914 1 | 910 1040 855 1020 +70 20 41 | 1100 238 42 357 -26
NOV-25 27000 P 1115 1115 1115 1115 2 | 1008 1045 1008 1204 +73 20 2 | 2750 313 4 142 -2
NOV-25 27200 P 0 0 0 0 0 | 1290 1394 1290 1397 +85 21 6 | 1667 408 6 42 -6
NOV-25 27400 P 0 0 0 0 0 | 0 0 0 1611 +93 27 0 | 1890 532 0 31 0
NOV-25 27600 P 0 0 0 0 0 | 0 0 0 1803 +93 27 0 | 1760 694 0 48 0
NOV-25 27800 P 0 0 0 0 0 | 0 0 0 1994 +88 27 0 | 1848 823 0 25 0
NOV-25 28000 P 1950 1950 1950 1950 2 | 2080 2080 2080 2191 +90 28 2 | 3210 1252 4 10 +2
NOV-25 28200 P 0 0 0 0 0 | 0 0 0 2388 +89 29 0 | 2120 1800 0 2 0
NOV-25 28400 P 0 0 0 0 0 | 0 0 0 2578 +91 0 0 | 1890 1628 0 0 0
NOV-25 28600 P 0 0 0 0 0 | 0 0 0 2778 +91 0 0 | 2022 1920 0 3 0
NOV-25 28800 P 0 0 0 0 0 | 0 0 0 2978 +92 0 0 | 2895 2700 0 2 0
NOV-25 29000 P 0 0 0 0 0 | 0 0 0 3178 +92 0 0 | 3020 2560 0 1 0
NOV-25 29200 P 0 0 0 0 0 | 0 0 0 3378 +92 0 0 | 2160 2110 0 3 0
NOV-25 29400 P 0 0 0 0 0 | 0 0 0 3578 +92 0 0 | 0 0 0 0 0
NOV-25 29600 P 0 0 0 0 0 | 0 0 0 3778 +92 0 0 | 0 0 0 0 0
NOV-25 29800 P 0 0 0 0 0 | 0 0 0 3978 +92 0 0 | 0 0 0 0 0
NOV-25 30000 P 0 0 0 0 0 | 0 0 0 4178 +92 0 0 | 0 0 0 0 0
NOV-25 30200 P 0 0 0 0 0 | 0 0 0 4378 +92 0 0 | 0 0 0 0 0
NOV-25 30400 P 0 0 0 0 0 | 0 0 0 4578 +92 0 0 | 0 0 0 0 0
NOV-25 30600 P 0 0 0 0 0 | 0 0 0 4778 +92 0 0 | 0 0 0 0 0
NOV-25 30800 P 0 0 0 0 0 | 0 0 0 4978 +92 0 0 | 0 0 0 0 0
NOV-25 31000 P 0 0 0 0 0 | 0 0 0 5178 +92 0 0 | 0 0 0 0 0
NOV-25 31200 P 0 0 0 0 0 | 0 0 0 5378 +92 0 0 | 0 0 0 0 0
NOV-25 31400 P 0 0 0 0 0 | 0 0 0 5578 +92 0 0 | 0 0 0 0 0
NOV-25 31600 P 0 0 0 0 0 | 0 0 0 5778 +92 0 0 | 0 0 0 0 0
NOV-25 31800 P 0 0 0 0 0 | 0 0 0 5978 +92 0 0 | 0 0 0 0 0
NOV-25 32000 P 0 0 0 0 0 | 0 0 0 6178 +92 0 0 | 0 0 0 0 0
NOV-25 32200 P 0 0 0 0 0 | 0 0 0 6378 +92 0 0 | 0 0 0 0 0
NOV-25 32400 P 0 0 0 0 0 | 0 0 0 6578 +92 0 0 | 0 0 0 0 0
NOV-25 32600 P 0 0 0 0 0 | 0 0 0 6778 +92 0 0 | 0 0 0 0 0
NOV-25 32800 P 0 0 0 0 0 | 0 0 0 6978 +92 0 0 | 0 0 0 0 0
NOV-25 33000 P 0 0 0 0 0 | 0 0 0 7178 +92 0 0 | 0 0 0 0 0
TOTAL PUT 668 | TOTAL PUT 4252 | TOTAL PUT 4920 21142 -125
| MONTH PUT/CALL RATIO 1.15
| MONTH TOTAL 9172 36542 +276
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-25 10000 C 0 0 0 0 0 | 0 0 0 15808 -98 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15708 -98 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15608 -98 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15508 -98 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15408 -98 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 15308 -98 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 15208 -98 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 15108 -98 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 15008 -98 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14908 -98 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14808 -98 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14708 -98 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14608 -98 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14508 -98 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 14408 -98 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 14308 -98 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 14208 -98 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 14008 -98 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13808 -98 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13608 -98 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13408 -98 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13208 -98 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 13008 -98 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12808 -98 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12608 -98 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12408 -98 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12208 -98 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 12008 -98 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11808 -98 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11608 -98 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11408 -98 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 11208 -98 0 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 11008 -98 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10808 -98 0 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10708 -98 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10608 -98 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10508 -98 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10408 -98 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10308 -98 0 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 10208 -98 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 10108 -98 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 10008 -98 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9908 -98 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9808 -98 0 0 | 10350 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9708 -98 0 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9608 -98 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9508 -98 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9408 -98 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9308 -98 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 9208 -98 0 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 9108 -98 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 9008 -98 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8908 -98 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8808 -98 0 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8708 -98 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8608 -98 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8508 -98 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8408 -98 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8308 -98 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 8208 -98 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 8108 -98 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 8008 -98 0 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7908 -98 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7808 -98 0 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7709 -97 35 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7609 -97 34 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7509 -98 34 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7409 -98 33 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7309 -98 33 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 7209 -98 32 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 7109 -98 32 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 7009 -98 31 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6909 -98 31 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6809 -98 30 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6710 -97 32 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6610 -97 31 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6510 -98 31 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6410 -98 30 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6311 -97 31 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 6211 -97 31 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 6111 -98 30 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 6011 -98 30 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5912 -97 30 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5812 -98 29 0 | 5400 822 0 340 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5613 -97 29 0 | 6540 2160 0 1 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5414 -97 29 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 5216 -97 29 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 5018 -96 28 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 5000 5000 5000 4820 -96 28 1 | 5736 1400 1 301 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4622 -96 27 0 | 6301 566 0 11 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4425 -96 27 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 4229 -95 27 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 4034 -94 27 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3839 -94 26 0 | 4765 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3645 -94 26 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3453 -93 25 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3261 -93 25 0 | 2135 1030 0 31 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 3072 -91 25 0 | 2400 1830 0 3 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2884 -91 24 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2699 -89 24 0 | 4343 722 0 126 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2516 -88 24 0 | 1770 1195 0 306 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2335 -87 23 0 | 2746 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2159 -85 23 0 | 2563 1201 0 214 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1985 -84 22 0 | 3400 480 0 65 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1816 -82 22 0 | 2376 559 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 1628 1628 1609 1610 -122 20 2 | 2160 1091 2 282 +1
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1493 -78 21 0 | 1940 1940 0 1 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1319 -96 20 0 | 1308 499 0 8 0
DEC-25 25000 C 1292 1292 1292 1292 2 | 1292 1292 1292 1173 -78 20 2 | 2780 508 4 114 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1034 -74 20 0 | 2081 360 0 37 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 899 -72 19 1 | 1987 409 1 33 0
DEC-25 25600 C 0 0 0 0 0 | 854 854 750 791 -58 19 2 | 1545 356 2 31 -1
DEC-25 25800 C 0 0 0 0 0 | 746 746 669 680 -57 19 11 | 1594 669 11 40 +3
DEC-25 26000 C 631 631 623 623 3 | 663 677 560 588 -47 19 30 | 1641 245 33 281 -5
DEC-25 26200 C 575 575 541 541 3 | 545 545 485 498 -45 19 15 | 1470 485 18 244 +2
DEC-25 26400 C 490 500 488 488 5 | 450 471 424 426 -36 19 9 | 1341 99 14 344 +1
DEC-25 26600 C 427 428 386 404 19 | 397 397 361 362 -30 19 5 | 1562 361 24 223 +8
DEC-25 26800 C 336 336 330 330 2 | 323 333 282 307 -26 19 44 | 1403 259 46 152 +18
DEC-25 27000 C 300 300 288 292 17 | 277 295 235 259 -23 19 44 | 1385 235 61 493 +2
DEC-25 27200 C 246 250 246 250 2 | 248 248 198 217 -20 19 42 | 1278 195 44 263 +16
DEC-25 27400 C 198 214 196 209 19 | 186 210 170 181 -18 19 13 | 1179 170 32 389 +25
DEC-25 27600 C 174 174 174 174 1 | 160 170 137 150 -16 20 7 | 1065 137 8 747 +2
DEC-25 27800 C 143 144 139 144 7 | 140 140 112 123 -14 20 188 | 985 112 195 215 +66
DEC-25 28000 C 118 123 110 119 16 | 117 117 91 101 -13 20 50 | 924 91 66 790 +33
DEC-25 28200 C 94 98 94 98 5 | 92 101 78 86 -9 20 36 | 1021 78 41 468 +27
DEC-25 28400 C 82 82 82 82 7 | 78 78 62 71 -8 20 106 | 785 62 113 279 +111
DEC-25 28600 C 67 67 67 67 20 | 56 58 53 58 -8 20 14 | 942 53 34 163 -8
DEC-25 28800 C 59 59 55 55 9 | 52 56 43 47 -7 20 35 | 646 43 44 464 +1
DEC-25 29000 C 49 49 48 48 2 | 45 45 38 37 -7 20 20 | 644 38 22 472 +2
DEC-25 29200 C 41 41 41 41 5 | 36 36 31 30 -5 20 17 | 553 31 22 447 +14
DEC-25 29400 C 33 35 32 32 41 | 33 33 27 24 -4 20 4 | 508 27 45 147 +36
DEC-25 29600 C 30 30 28 28 6 | 24 26 24 19 -4 21 2 | 468 24 8 190 +4
DEC-25 29800 C 0 0 0 0 0 | 24 24 20 15 -3 21 11 | 470 20 11 265 +8
DEC-25 30000 C 23 24 20 20 12 | 21 21 18 12 -3 21 45 | 625 18 57 521 -48
DEC-25 30200 C 20 20 20 20 3 | 18 19 15 9 -3 21 46 | 362 15 49 235 -39
DEC-25 30400 C 0 0 0 0 0 | 14 14 14 7 -2 21 29 | 336 14 29 196 -13
DEC-25 30600 C 0 0 0 0 0 | 13 13 13 6 -2 21 15 | 301 13 15 206 -8
DEC-25 30800 C 0 0 0 0 0 | 12 12 10 5 -1 21 7 | 568 10 7 197 +1
DEC-25 31000 C 0 0 0 0 0 | 11 11 11 4 -1 21 10 | 263 10 10 174 -10
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 3 -1 21 0 | 359 15 0 180 0
DEC-25 31400 C 8 8 8 8 2 | 7 8 7 2 -1 21 5 | 201 7 7 96 +3
DEC-25 31600 C 0 0 0 0 0 | 5 5 5 1 -1 20 4 | 413 5 4 141 +1
DEC-25 31800 C 0 0 0 0 0 | 5 5 5 1 0 21 6 | 100 5 6 30 +6
DEC-25 32000 C 0 0 0 0 0 | 5 5 5 1 0 21 1 | 393 5 1 84 +1
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 179 8 0 62 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 354 14 0 215 0
DEC-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 68 7 0 17 0
DEC-25 32800 C 0 0 0 0 0 | 3 3 3 1 0 24 1 | 350 3 1 248 0
DEC-25 33000 C 0 0 0 0 0 | 3 3 3 1 0 24 6 | 55 3 6 30 +6
DEC-25 33200 C 0 0 0 0 0 | 3 3 3 1 0 25 1 | 288 3 1 73 +1
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 220 5 0 223 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 305 2 0 208 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 91 5 0 19 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 137 4 0 58 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 150 4 0 35 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 22 2 0 241 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 133 2 0 236 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 26 2 0 82 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 30 3 0 256 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 160 1 0 327 0
TOTAL CALL 208 | TOTAL CALL 887 | TOTAL CALL 1095 15446 +267
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-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 80 1 0 52 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 7 7 0 1 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 5 5 0 3 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 8 5 0 33 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 96 5 0 29 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 380 2 0 13 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 170 5 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 190 5 0 57 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 166 16 0 31 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 180 18 0 7 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 213 22 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 230 3 0 2 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 193 3 0 20 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 170 3 0 6 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 137 4 0 26 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 145 4 0 33 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 401 2 0 62 0
DEC-25 14000 P 0 0 0 0 0 | 4 4 4 1 0 58 14 | 240 2 14 302 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 272 2 0 18 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 115 2 0 84 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 12 3 0 50 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 283 3 0 78 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 480 3 0 333 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 16 3 0 3 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 389 22 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 391 6 0 6 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 733 10 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 550 7 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 654 47 0 19 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 574 6 0 2 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 360 20 0 16 0
DEC-25 15900 P 0 0 0 0 0 | 8 8 8 1 0 47 1 | 746 4 1 32 +1
DEC-25 16000 P 8 8 8 8 1 | 7 8 7 1 0 46 10 | 1360 4 11 46 +9
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 137 4 0 12 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 357 4 0 16 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 751 4 0 38 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 897 4 0 25 0
DEC-25 16500 P 9 9 9 9 1 | 0 0 0 1 0 43 0 | 825 4 1 62 +1
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 568 4 0 521 0
DEC-25 16700 P 0 0 0 0 0 | 10 10 10 1 0 42 1 | 181 4 1 23 +1
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 562 4 0 250 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 585 5 0 12 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 1592 4 0 979 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 141 6 0 31 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 58 8 0 20 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1072 8 0 21 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 616 9 0 439 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 279 8 0 6 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1048 4 0 200 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 126 8 0 7 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1010 8 0 702 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1246 7 0 19 0
DEC-25 18000 P 0 0 0 0 0 | 18 18 15 1 0 35 4 | 1260 8 4 560 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1253 16 0 15 0
DEC-25 18200 P 0 0 0 0 0 | 17 17 17 1 0 34 1 | 1298 17 1 55 +1
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1367 13 0 10 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1457 14 0 843 0
DEC-25 18500 P 0 0 0 0 0 | 20 20 18 1 0 33 5 | 1517 11 5 61 +5
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1558 8 0 49 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1546 8 0 12 0
DEC-25 18800 P 0 0 0 0 0 | 21 21 20 1 0 31 40 | 1599 9 40 116 +40
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1617 13 0 23 0
DEC-25 19000 P 23 23 23 23 2 | 22 22 21 1 0 30 2 | 1700 12 4 332 +4
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1620 15 0 68 0
DEC-25 19200 P 0 0 0 0 0 | 24 24 23 1 0 29 3 | 1621 9 3 69 +3
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1567 9 0 93 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1721 11 0 291 0
DEC-25 19500 P 0 0 0 0 0 | 24 24 24 1 0 28 20 | 1930 11 20 77 +20
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1787 11 0 768 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1790 18 0 52 0
DEC-25 19800 P 0 0 0 0 0 | 28 28 28 2 0 28 1 | 2150 13 1 77 +1
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 1727 19 0 60 0
DEC-25 20000 P 30 30 30 30 2 | 31 31 31 4 0 29 1 | 3388 13 3 891 +1
DEC-25 20200 P 33 33 33 33 1 | 0 0 0 5 0 29 0 | 1390 20 1 115 +1
DEC-25 20400 P 0 0 0 0 0 | 32 32 32 6 0 29 1 | 3403 15 1 407 +1
DEC-25 20600 P 0 0 0 0 0 | 35 35 35 8 +1 29 10 | 2320 16 10 132 -10
DEC-25 20800 P 40 40 40 40 5 | 37 37 37 10 +1 28 10 | 2607 18 15 469 -5
DEC-25 21000 P 41 41 36 36 20 | 40 40 40 12 +1 28 1 | 2743 16 21 315 +17
DEC-25 21200 P 0 0 0 0 0 | 39 41 39 15 +2 28 65 | 4120 19 65 431 +57
DEC-25 21400 P 0 0 0 0 0 | 49 49 41 18 +2 27 47 | 3034 20 47 649 +34
DEC-25 21600 P 50 50 50 50 5 | 0 0 0 22 +3 27 0 | 2300 24 5 577 +5
DEC-25 21800 P 53 53 52 52 8 | 49 52 49 26 +3 27 28 | 2580 24 36 707 0
DEC-25 22000 P 0 0 0 0 0 | 60 60 55 32 +4 26 28 | 3393 27 28 1308 +21
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 38 +4 26 0 | 1830 28 0 310 0
DEC-25 22400 P 0 0 0 0 0 | 61 61 61 46 +5 26 21 | 3400 31 21 706 0
DEC-25 22600 P 0 0 0 0 0 | 69 76 69 55 +6 25 7 | 1922 32 7 230 0
DEC-25 22800 P 0 0 0 0 0 | 81 81 81 66 +7 25 2 | 2140 36 2 820 0
DEC-25 23000 P 0 0 0 0 0 | 90 90 87 78 +7 24 3 | 3160 38 3 584 -1
DEC-25 23200 P 105 105 105 105 10 | 99 105 98 93 +9 24 11 | 1730 45 21 440 +21
DEC-25 23400 P 117 117 110 110 2 | 113 120 112 111 +10 24 5 | 3988 48 7 306 +1
DEC-25 23600 P 130 130 130 130 3 | 125 128 125 131 +11 23 8 | 1580 54 11 278 +5
DEC-25 23800 P 140 147 136 147 10 | 140 158 139 153 +11 23 12 | 1780 62 22 822 0
DEC-25 24000 P 156 180 156 159 71 | 162 173 149 176 +9 22 19 | 3462 68 90 637 -24
DEC-25 24200 P 0 0 0 0 0 | 200 208 197 203 +11 22 4 | 2300 75 4 187 +2
DEC-25 24400 P 217 217 217 217 1 | 214 239 200 237 +17 21 16 | 2129 90 17 788 +10
DEC-25 24600 P 0 0 0 0 0 | 240 284 235 277 +20 21 19 | 1125 98 19 208 +4
DEC-25 24800 P 301 310 270 270 7 | 270 330 270 322 +22 21 35 | 1330 115 42 218 +15
DEC-25 25000 P 332 345 331 331 6 | 329 381 309 374 +25 20 38 | 4680 129 44 478 -14
DEC-25 25200 P 400 400 400 400 1 | 390 411 390 433 +28 20 4 | 1472 154 5 263 -1
DEC-25 25400 P 487 487 487 487 1 | 450 503 445 505 +37 20 13 | 1337 185 14 116 +5
DEC-25 25600 P 0 0 0 0 0 | 534 599 498 592 +48 20 15 | 1487 220 15 133 +3
DEC-25 25800 P 628 655 607 655 5 | 607 698 604 681 +45 19 37 | 1197 255 42 672 +15
DEC-25 26000 P 691 763 691 763 4 | 718 794 705 788 +64 19 16 | 6445 299 20 371 +9
DEC-25 26200 P 867 867 825 825 2 | 819 890 790 895 +54 19 18 | 1288 348 20 235 +9
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 1038 +82 20 0 | 1900 419 0 272 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 1169 +83 20 0 | 1176 497 0 65 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 1310 +75 20 0 | 1140 570 0 89 0
DEC-25 27000 P 0 0 0 0 0 | 1445 1469 1413 1480 +98 20 4 | 4530 663 4 53 -1
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 1615 +77 20 1 | 2030 760 1 18 +1
DEC-25 27400 P 0 0 0 0 0 | 1725 1725 1725 1778 +79 20 2 | 1725 858 2 13 -2
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 1946 +81 20 1 | 1970 1550 1 3 -1
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2119 +83 20 0 | 2300 1320 0 11 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2296 +85 20 0 | 8580 1270 0 13 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2477 +87 20 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2661 +88 20 0 | 2404 1994 0 4 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 2848 +90 20 0 | 2519 2519 0 2 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3037 +91 20 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3228 +92 20 0 | 4900 4900 0 1 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3421 +93 20 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3615 +93 20 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 3810 +94 20 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4006 +94 20 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4203 +95 20 0 | 10410 2880 0 2 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4401 +96 21 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4599 +96 21 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 4797 +96 20 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 4996 +96 21 0 | 0 0 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5195 +97 21 0 | 3750 3750 0 1 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5395 +98 21 0 | 11500 11200 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 5594 +97 21 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 5793 +97 20 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 5993 +97 21 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6193 +98 21 0 | 12000 10000 0 0 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6393 +98 22 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6593 +98 22 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 6792 +97 0 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 6992 +98 0 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 7192 +98 0 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7392 +98 0 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 7792 +98 0 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8192 +98 0 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 8592 +98 0 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 8992 +98 0 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9392 +98 0 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 9792 +98 0 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10192 +98 0 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 10592 +98 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 10992 +98 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11392 +98 0 0 | 17470 17400 0 0 0
TOTAL PUT 168 | TOTAL PUT 604 | TOTAL PUT 772 23789 +264
| MONTH PUT/CALL RATIO 0.70
| MONTH TOTAL 1867 39235 +531
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
JAN-26 13000 C 0 0 0 0 0 | 0 0 0 12909 -92 0 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 12809 -92 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 12709 -92 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 12609 -92 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 12509 -92 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 12409 -92 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 12309 -92 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 12209 -92 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 12109 -92 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 12009 -92 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 11909 -92 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 11809 -92 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 11709 -92 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 11609 -92 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 11509 -92 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 11409 -92 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 11309 -92 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 11209 -92 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 11109 -92 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 11009 -92 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 10909 -92 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 10809 -92 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 10709 -92 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 10609 -92 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 10509 -92 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 10409 -92 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 10309 -92 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 10209 -92 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 10109 -92 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 10009 -92 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 9909 -92 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 9809 -92 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 9709 -92 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 9610 -91 34 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 9510 -92 34 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 9410 -92 33 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 9310 -92 33 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 9210 -92 32 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 9110 -92 32 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 9010 -92 31 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 8910 -92 31 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 8810 -92 31 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 8710 -92 30 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 8611 -91 32 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 8511 -92 31 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 8411 -92 31 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 8311 -92 30 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 8211 -92 30 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 8112 -91 31 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 8012 -92 30 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 7912 -92 30 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 7812 -92 30 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 7713 -91 30 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 7613 -92 30 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 7513 -92 29 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 7414 -91 29 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 7314 -92 29 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 7215 -91 29 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 7115 -92 29 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 7016 -91 29 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 6917 -91 29 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 6817 -92 28 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 6718 -91 28 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 6619 -91 28 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 6520 -91 28 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 6421 -91 28 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 6322 -91 28 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 6223 -91 28 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 6124 -91 28 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 6026 -90 28 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 5927 -91 27 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5730 -91 27 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5534 -90 27 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 5339 -89 27 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 5144 -89 26 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 4950 -88 26 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4756 -89 26 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4564 -88 26 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 4373 -87 25 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 4183 -86 25 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 3994 -86 25 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3807 -85 25 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3622 -84 24 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3439 -83 24 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 3258 -81 24 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 3079 -80 24 0 | 0 0 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 2903 -79 23 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2730 -77 23 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2560 -75 23 0 | 2610 2610 0 1 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 2393 -74 23 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 2230 -72 22 0 | 0 0 0 0 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 2072 -69 22 0 | 0 0 0 0 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1917 -67 22 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1767 -65 21 0 | 2314 2314 0 1 0
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 1585 -99 20 0 | 0 0 0 0 0
JAN-26 25000 C 0 0 0 0 0 | 0 0 0 1441 -83 20 0 | 1530 1530 0 1 0
JAN-26 25200 C 0 0 0 0 0 | 0 0 0 1309 -81 20 0 | 0 0 0 0 0
JAN-26 25400 C 0 0 0 0 0 | 0 0 0 1185 -77 20 0 | 2245 2245 0 1 0
JAN-26 25600 C 0 0 0 0 0 | 0 0 0 1077 -61 20 0 | 2300 1240 0 0 0
JAN-26 25800 C 0 0 0 0 0 | 0 0 0 969 -58 20 0 | 1072 1072 0 3 0
JAN-26 26000 C 0 0 0 0 0 | 921 921 921 870 -50 20 1 | 1430 921 1 24 +1
JAN-26 26200 C 0 0 0 0 0 | 851 851 772 778 -48 19 16 | 1616 772 16 39 +1
JAN-26 26400 C 0 0 0 0 0 | 768 768 768 695 -44 19 1 | 1440 768 1 17 0
JAN-26 26600 C 0 0 0 0 0 | 617 627 591 619 -40 20 8 | 1290 591 8 23 0
JAN-26 26800 C 0 0 0 0 0 | 0 0 0 550 -38 20 0 | 1620 600 0 14 0
JAN-26 27000 C 0 0 0 0 0 | 472 488 472 489 -34 20 4 | 1637 472 4 80 0
JAN-26 27200 C 476 476 476 476 1 | 462 462 421 435 -30 20 6 | 1491 421 7 55 +6
JAN-26 27400 C 0 0 0 0 0 | 420 422 402 385 -29 20 17 | 845 402 17 63 +11
JAN-26 27600 C 0 0 0 0 0 | 365 370 331 341 -26 20 13 | 786 331 13 49 +13
JAN-26 27800 C 0 0 0 0 0 | 336 336 300 301 -24 20 26 | 712 300 26 84 +19
JAN-26 28000 C 0 0 0 0 0 | 255 258 248 265 -23 20 24 | 923 248 24 365 0
JAN-26 28200 C 0 0 0 0 0 | 258 262 218 234 -20 20 17 | 1033 218 17 178 +1
JAN-26 28400 C 0 0 0 0 0 | 200 210 199 206 -18 20 10 | 963 199 10 132 0
JAN-26 28600 C 0 0 0 0 0 | 180 180 180 183 -15 20 1 | 466 180 1 219 +1
JAN-26 28800 C 0 0 0 0 0 | 0 0 0 161 -14 21 0 | 629 171 0 953 0
JAN-26 29000 C 0 0 0 0 0 | 136 144 133 142 -13 21 5 | 638 133 5 1353 0
JAN-26 29200 C 0 0 0 0 0 | 133 133 133 124 -13 21 2 | 635 133 2 75 -2
JAN-26 29400 C 0 0 0 0 0 | 113 113 103 108 -13 21 9 | 401 103 9 48 +2
JAN-26 29600 C 0 0 0 0 0 | 96 96 96 93 -14 21 1 | 462 96 1 69 +1
JAN-26 29800 C 0 0 0 0 0 | 89 89 81 81 -13 21 6 | 418 81 6 23 +1
JAN-26 30000 C 0 0 0 0 0 | 83 83 72 70 -12 21 5 | 554 72 5 62 0
JAN-26 30200 C 0 0 0 0 0 | 62 62 62 60 -11 21 1 | 518 62 1 44 +1
JAN-26 30400 C 0 0 0 0 0 | 0 0 0 52 -10 21 0 | 480 64 0 93 0
JAN-26 30600 C 0 0 0 0 0 | 0 0 0 44 -10 21 0 | 350 57 0 40 0
JAN-26 30800 C 0 0 0 0 0 | 47 47 43 38 -8 21 12 | 199 43 12 130 +1
JAN-26 31000 C 0 0 0 0 0 | 42 43 41 33 -6 21 17 | 381 41 17 86 0
JAN-26 31200 C 0 0 0 0 0 | 36 36 36 27 -7 21 1 | 281 36 1 43 0
JAN-26 31400 C 40 40 40 40 1 | 33 33 33 23 -6 21 1 | 150 33 2 32 0
JAN-26 31600 C 0 0 0 0 0 | 29 29 29 20 -5 21 3 | 138 29 3 10 -2
JAN-26 31800 C 0 0 0 0 0 | 25 25 25 17 -5 21 1 | 108 25 1 8 0
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 14 -5 21 0 | 218 39 0 7 0
JAN-26 32200 C 0 0 0 0 0 | 21 22 21 12 -5 21 2 | 204 21 2 15 0
JAN-26 32400 C 0 0 0 0 0 | 19 19 19 10 -4 21 3 | 219 19 3 10 -3
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 9 -3 22 0 | 147 38 0 4 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 8 -3 22 0 | 123 26 0 19 0
JAN-26 33000 C 0 0 0 0 0 | 13 13 13 6 -4 22 1 | 124 13 1 124 +1
TOTAL CALL 2 | TOTAL CALL 214 | TOTAL CALL 216 4597 +53
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 8 8 0 20 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 5 5 0 3 0
JAN-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-26 15000 P 0 0 0 0 0 | 13 13 13 1 0 40 7 | 13 10 7 8 +7
JAN-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 14 14 0 3 0
JAN-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 24 23 0 2 0
JAN-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 22 22 0 10 0
JAN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 21 21 0 3 0
JAN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 33 22 0 3 0
JAN-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 25 19 0 0 0
JAN-26 18500 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 0 0 0 0 0
JAN-26 18600 P 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 0 0 0 0 0
JAN-26 18700 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 0 0 0 0 0
JAN-26 18800 P 0 0 0 0 0 | 0 0 0 5 +1 28 0 | 0 0 0 0 0
JAN-26 18900 P 0 0 0 0 0 | 0 0 0 6 +1 28 0 | 38 38 0 4 0
JAN-26 19000 P 0 0 0 0 0 | 0 0 0 7 +1 28 0 | 44 22 0 4 0
JAN-26 19100 P 0 0 0 0 0 | 0 0 0 8 +1 28 0 | 46 34 0 0 0
JAN-26 19200 P 0 0 0 0 0 | 0 0 0 9 +1 28 0 | 36 23 0 1 0
JAN-26 19300 P 0 0 0 0 0 | 0 0 0 10 +1 28 0 | 0 0 0 0 0
JAN-26 19400 P 0 0 0 0 0 | 0 0 0 11 +1 28 0 | 38 31 0 2 0
JAN-26 19500 P 0 0 0 0 0 | 0 0 0 12 +1 28 0 | 51 35 0 0 0
JAN-26 19600 P 0 0 0 0 0 | 46 46 46 13 +1 28 1 | 46 31 1 2 +1
JAN-26 19700 P 0 0 0 0 0 | 0 0 0 14 +1 28 0 | 54 16 0 8 0
JAN-26 19800 P 0 0 0 0 0 | 0 0 0 15 +1 28 0 | 37 26 0 2 0
JAN-26 19900 P 0 0 0 0 0 | 0 0 0 17 +2 28 0 | 52 52 0 2 0
JAN-26 20000 P 0 0 0 0 0 | 52 52 52 18 +1 27 1 | 93 29 1 36 0
JAN-26 20200 P 0 0 0 0 0 | 0 0 0 21 +1 27 0 | 88 35 0 12 0
JAN-26 20400 P 0 0 0 0 0 | 0 0 0 25 +2 27 0 | 183 39 0 12 0
JAN-26 20600 P 0 0 0 0 0 | 0 0 0 30 +3 27 0 | 145 47 0 7 0
JAN-26 20800 P 0 0 0 0 0 | 69 69 69 36 +4 27 1 | 250 10 1 30 +1
JAN-26 21000 P 0 0 0 0 0 | 0 0 0 42 +4 26 0 | 150 40 0 9 0
JAN-26 21200 P 0 0 0 0 0 | 76 76 76 49 +4 26 1 | 94 42 1 77 0
JAN-26 21400 P 0 0 0 0 0 | 0 0 0 57 +5 26 0 | 158 46 0 21 0
JAN-26 21600 P 0 0 0 0 0 | 90 90 90 66 +5 26 1 | 109 49 1 34 +1
JAN-26 21800 P 0 0 0 0 0 | 0 0 0 76 +6 25 0 | 230 55 0 82 0
JAN-26 22000 P 0 0 0 0 0 | 108 108 108 88 +7 25 2 | 304 58 2 78 0
JAN-26 22200 P 113 113 113 113 1 | 116 116 116 101 +7 25 2 | 311 61 3 31 -2
JAN-26 22400 P 0 0 0 0 0 | 130 130 130 117 +9 25 1 | 157 70 1 16 0
JAN-26 22600 P 0 0 0 0 0 | 142 147 142 134 +10 24 2 | 363 74 2 36 0
JAN-26 22800 P 0 0 0 0 0 | 0 0 0 153 +11 24 0 | 374 80 0 34 0
JAN-26 23000 P 0 0 0 0 0 | 178 178 178 175 +12 24 1 | 425 89 1 25 0
JAN-26 23200 P 0 0 0 0 0 | 0 0 0 199 +13 24 0 | 427 108 0 55 0
JAN-26 23400 P 0 0 0 0 0 | 0 0 0 221 +11 23 0 | 596 106 0 29 0
JAN-26 23600 P 0 0 0 0 0 | 251 251 251 246 +11 23 1 | 646 120 1 73 +1
JAN-26 23800 P 0 0 0 0 0 | 250 268 250 276 +16 22 3 | 700 134 3 60 0
JAN-26 24000 P 0 0 0 0 0 | 295 295 295 312 +20 22 2 | 762 152 2 256 0
JAN-26 24200 P 0 0 0 0 0 | 342 342 342 352 +23 22 1 | 571 175 1 86 -1
JAN-26 24400 P 0 0 0 0 0 | 389 389 383 396 +25 21 10 | 900 212 10 557 +10
JAN-26 24600 P 0 0 0 0 0 | 395 446 395 445 +27 21 30 | 631 203 30 560 +28
JAN-26 24800 P 465 465 465 465 2 | 448 483 430 498 +29 21 13 | 907 256 15 60 +14
JAN-26 25000 P 534 534 534 534 1 | 530 540 530 557 +32 21 3 | 896 270 4 83 +1
JAN-26 25200 P 0 0 0 0 0 | 0 0 0 621 +35 20 0 | 554 302 0 23 0
JAN-26 25400 P 0 0 0 0 0 | 681 711 681 698 +42 20 9 | 1045 590 9 15 +9
JAN-26 25600 P 0 0 0 0 0 | 793 793 793 781 +46 20 2 | 1430 605 2 80 0
JAN-26 25800 P 825 825 825 825 2 | 0 0 0 873 +50 20 0 | 1149 719 2 39 0
JAN-26 26000 P 877 877 877 877 2 | 0 0 0 973 +54 20 0 | 1277 504 2 18 -2
JAN-26 26200 P 0 0 0 0 0 | 0 0 0 1081 +57 20 0 | 998 652 0 35 0
JAN-26 26400 P 0 0 0 0 0 | 0 0 0 1207 +70 20 0 | 1096 644 0 109 0
JAN-26 26600 P 0 0 0 0 0 | 0 0 0 1330 +74 20 0 | 1028 694 0 8 0
JAN-26 26800 P 0 0 0 0 0 | 0 0 0 1464 +79 20 0 | 1201 776 0 5 0
JAN-26 27000 P 0 0 0 0 0 | 0 0 0 1596 +78 20 0 | 983 927 0 1 0
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 1739 +61 20 0 | 1420 1038 0 11 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1888 +63 20 0 | 1720 1668 0 1 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 2042 +64 20 0 | 1795 1795 0 1 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 2201 +67 20 0 | 0 0 0 0 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 2363 +67 20 0 | 1602 1602 0 1 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2530 +69 20 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2701 +71 20 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2874 +72 20 0 | 0 0 0 0 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 3051 +74 21 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 3230 +75 21 0 | 2920 2255 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3412 +76 21 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3596 +78 21 0 | 3200 3200 0 1 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 3782 +79 21 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 3969 +79 21 0 | 3163 3070 0 2 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 4159 +81 21 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4349 +81 21 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4541 +82 21 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 4734 +83 21 0 | 4415 4415 0 1 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 4928 +84 21 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 5123 +85 21 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5318 +85 21 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5514 +86 21 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 5711 +87 21 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 5908 +87 21 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 6105 +87 21 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6303 +88 21 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6501 +88 21 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 6700 +89 22 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 6899 +89 22 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 7097 +89 22 0 | 0 0 0 0 0
TOTAL PUT 8 | TOTAL PUT 94 | TOTAL PUT 102 2787 +68
| MONTH PUT/CALL RATIO 0.47
| MONTH TOTAL 318 7384 +121
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
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 5259 -96 25 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 5067 -97 25 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 4877 -97 25 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 4688 -97 24 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 4501 -96 24 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 4315 -96 24 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 4131 -95 24 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 3948 -95 24 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 3768 -94 23 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 3590 -93 23 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 3414 -92 23 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 3241 -91 23 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 3070 -90 23 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 2902 -89 22 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 2738 -87 22 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 2577 -85 22 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 2420 -83 22 0 | 2770 2770 0 1 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 2266 -81 22 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 2117 -78 21 0 | 0 0 0 0 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 1972 -75 21 0 | 0 0 0 0 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 1776 -128 20 0 | 0 0 0 0 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1644 -72 20 0 | 0 0 0 0 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 1517 -68 20 0 | 0 0 0 0 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 1395 -66 20 0 | 0 0 0 0 0
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 1281 -67 19 0 | 0 0 0 0 0
FEB-26 25800 C 0 0 0 0 0 | 0 0 0 1173 -64 19 0 | 0 0 0 0 0
FEB-26 26000 C 0 0 0 0 0 | 0 0 0 1074 -58 19 0 | 0 0 0 0 0
FEB-26 26200 C 0 0 0 0 0 | 0 0 0 982 -49 19 0 | 1230 1230 0 3 0
FEB-26 26400 C 0 0 0 0 0 | 0 0 0 891 -51 19 0 | 0 0 0 0 0
FEB-26 26600 C 0 0 0 0 0 | 0 0 0 813 -46 19 0 | 0 0 0 0 0
FEB-26 26800 C 0 0 0 0 0 | 0 0 0 741 -40 19 0 | 1410 1410 0 1 0
FEB-26 27000 C 0 0 0 0 0 | 0 0 0 674 -38 20 0 | 1008 706 0 55 0
FEB-26 27200 C 0 0 0 0 0 | 0 0 0 613 -36 20 0 | 852 645 0 43 0
FEB-26 27400 C 0 0 0 0 0 | 528 528 528 555 -33 20 1 | 778 528 1 5 0
FEB-26 27600 C 0 0 0 0 0 | 0 0 0 503 -30 20 0 | 717 713 0 5 0
FEB-26 27800 C 0 0 0 0 0 | 0 0 0 454 -29 20 0 | 0 0 0 0 0
FEB-26 28000 C 0 0 0 0 0 | 0 0 0 409 -29 20 0 | 558 436 0 5 0
FEB-26 28200 C 0 0 0 0 0 | 0 0 0 369 -27 20 0 | 411 394 0 12 0
FEB-26 28400 C 0 0 0 0 0 | 374 374 350 333 -27 20 14 | 504 350 14 24 +14
FEB-26 28600 C 0 0 0 0 0 | 289 289 286 300 -26 20 4 | 618 286 4 29 +3
FEB-26 28800 C 0 0 0 0 0 | 0 0 0 270 -25 20 0 | 298 288 0 11 0
FEB-26 29000 C 0 0 0 0 0 | 243 243 243 244 -22 20 1 | 416 243 1 20 0
FEB-26 29200 C 0 0 0 0 0 | 0 0 0 220 -21 20 0 | 360 228 0 4 0
FEB-26 29400 C 0 0 0 0 0 | 0 0 0 199 -18 21 0 | 368 248 0 38 0
FEB-26 29600 C 0 0 0 0 0 | 180 180 180 178 -16 21 1 | 436 180 1 7 0
FEB-26 29800 C 171 171 171 171 1 | 0 0 0 160 -13 21 0 | 397 171 1 54 0
FEB-26 30000 C 0 0 0 0 0 | 141 141 141 138 -11 21 1 | 348 141 1 15 0
FEB-26 30200 C 0 0 0 0 0 | 0 0 0 122 -11 21 0 | 297 220 0 6 0
FEB-26 30400 C 0 0 0 0 0 | 0 0 0 108 -10 21 0 | 228 185 0 2 0
FEB-26 30600 C 0 0 0 0 0 | 0 0 0 96 -8 21 0 | 252 125 0 12 0
FEB-26 30800 C 0 0 0 0 0 | 0 0 0 85 -8 21 0 | 174 143 0 4 0
FEB-26 31000 C 0 0 0 0 0 | 83 83 82 75 -7 21 3 | 200 82 3 1 -3
FEB-26 31200 C 0 0 0 0 0 | 0 0 0 66 -6 21 0 | 143 110 0 6 0
FEB-26 31400 C 0 0 0 0 0 | 0 0 0 58 -6 21 0 | 161 87 0 3 0
FEB-26 31600 C 0 0 0 0 0 | 0 0 0 51 -5 21 0 | 147 78 0 8 0
FEB-26 31800 C 0 0 0 0 0 | 60 60 60 45 -5 21 2 | 140 60 2 40 -2
FEB-26 32000 C 0 0 0 0 0 | 49 49 49 40 -4 21 2 | 135 49 2 12 +2
FEB-26 32200 C 0 0 0 0 0 | 0 0 0 35 -3 21 0 | 59 50 0 6 0
FEB-26 32400 C 0 0 0 0 0 | 0 0 0 31 -3 21 0 | 0 0 0 0 0
FEB-26 32600 C 0 0 0 0 0 | 36 37 36 27 -3 21 3 | 77 36 3 17 +3
TOTAL CALL 1 | TOTAL CALL 32 | TOTAL CALL 33 449 +17
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
FEB-26 20800 P 0 0 0 0 0 | 0 0 0 59 -3 25 0 | 91 58 0 14 0
FEB-26 21000 P 0 0 0 0 0 | 0 0 0 67 -4 25 0 | 105 64 0 20 0
FEB-26 21200 P 0 0 0 0 0 | 0 0 0 77 -4 25 0 | 98 66 0 11 0
FEB-26 21400 P 0 0 0 0 0 | 0 0 0 88 -4 24 0 | 92 90 0 2 0
FEB-26 21600 P 0 0 0 0 0 | 0 0 0 101 -3 24 0 | 126 79 0 9 0
FEB-26 21800 P 0 0 0 0 0 | 0 0 0 119 +1 24 0 | 138 90 0 4 0
FEB-26 22000 P 0 0 0 0 0 | 164 164 164 135 -2 24 1 | 164 94 1 10 0
FEB-26 22200 P 0 0 0 0 0 | 180 182 180 153 -2 24 5 | 182 111 5 9 +5
FEB-26 22400 P 0 0 0 0 0 | 196 197 196 173 -1 24 5 | 206 110 5 7 +2
FEB-26 22600 P 0 0 0 0 0 | 214 216 214 195 -1 23 5 | 216 150 5 5 +4
FEB-26 22800 P 0 0 0 0 0 | 230 236 229 220 0 23 20 | 246 131 20 287 +20
FEB-26 23000 P 0 0 0 0 0 | 253 257 253 248 +2 23 25 | 276 148 25 171 +25
FEB-26 23200 P 0 0 0 0 0 | 0 0 0 278 +6 23 0 | 254 154 0 5 0
FEB-26 23400 P 0 0 0 0 0 | 0 0 0 311 +11 23 0 | 328 184 0 43 0
FEB-26 23600 P 0 0 0 0 0 | 0 0 0 343 +14 22 0 | 326 271 0 6 0
FEB-26 23800 P 0 0 0 0 0 | 0 0 0 378 +17 22 0 | 320 204 0 41 0
FEB-26 24000 P 0 0 0 0 0 | 0 0 0 417 +19 22 0 | 379 227 0 15 0
FEB-26 24200 P 0 0 0 0 0 | 0 0 0 460 +20 21 0 | 353 262 0 7 0
FEB-26 24400 P 0 0 0 0 0 | 0 0 0 510 +23 21 0 | 490 355 0 15 0
FEB-26 24600 P 0 0 0 0 0 | 0 0 0 562 +24 21 0 | 0 0 0 0 0
FEB-26 24800 P 0 0 0 0 0 | 611 611 611 623 +31 21 6 | 611 611 6 6 +6
FEB-26 25000 P 0 0 0 0 0 | 0 0 0 687 +34 21 0 | 560 485 0 3 0
FEB-26 25200 P 0 0 0 0 0 | 747 747 747 760 +37 20 6 | 747 465 6 31 +6
FEB-26 25400 P 0 0 0 0 0 | 0 0 0 838 +40 20 0 | 0 0 0 0 0
FEB-26 25600 P 0 0 0 0 0 | 0 0 0 924 +44 20 0 | 733 728 0 15 0
FEB-26 25800 P 0 0 0 0 0 | 0 0 0 1014 +45 20 0 | 885 585 0 5 0
FEB-26 26000 P 0 0 0 0 0 | 0 0 0 1113 +47 20 0 | 972 888 0 14 0
FEB-26 26200 P 0 0 0 0 0 | 0 0 0 1221 +54 20 0 | 764 748 0 9 0
FEB-26 26400 P 0 0 0 0 0 | 0 0 0 1341 +66 20 0 | 1018 824 0 19 0
FEB-26 26600 P 0 0 0 0 0 | 0 0 0 1460 +68 20 0 | 0 0 0 0 0
FEB-26 26800 P 0 0 0 0 0 | 0 0 0 1586 +71 20 0 | 0 0 0 0 0
FEB-26 27000 P 0 0 0 0 0 | 0 0 0 1695 +51 20 0 | 1030 1030 0 3 0
FEB-26 27200 P 0 0 0 0 0 | 0 0 0 1832 +57 20 0 | 0 0 0 0 0
FEB-26 27400 P 0 0 0 0 0 | 0 0 0 1973 +59 20 0 | 0 0 0 0 0
FEB-26 27600 P 0 0 0 0 0 | 0 0 0 2118 +61 20 0 | 0 0 0 0 0
FEB-26 27800 P 0 0 0 0 0 | 0 0 0 2268 +63 20 0 | 0 0 0 0 0
FEB-26 28000 P 0 0 0 0 0 | 0 0 0 2422 +66 20 0 | 0 0 0 0 0
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 2580 +68 20 0 | 0 0 0 0 0
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 2741 +69 20 0 | 0 0 0 0 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 2906 +71 20 0 | 0 0 0 0 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 3075 +74 20 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 3246 +75 20 0 | 3005 3005 0 1 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 3419 +76 20 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 3596 +78 20 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 3774 +79 20 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 3955 +80 21 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 4138 +82 21 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 4322 +82 21 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 4401 4401 4401 4508 +83 21 37 | 4401 3910 37 39 +37
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 4696 +85 21 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 4885 +85 21 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 5075 +86 21 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 5266 +87 21 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 5458 +87 21 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 5651 +88 21 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 5845 +88 21 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 6040 +89 21 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 6235 +90 21 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 6431 +90 21 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 6627 +90 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 110 | TOTAL PUT 110 826 +105
| MONTH PUT/CALL RATIO 3.33
| MONTH TOTAL 143 1275 +122
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 15938 -111 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15838 -111 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15738 -111 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15638 -111 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15538 -111 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15438 -111 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15338 -111 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15238 -111 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15138 -111 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 15038 -111 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14938 -111 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14838 -111 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14738 -111 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14638 -111 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14538 -111 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14438 -111 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14338 -111 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14238 -111 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14138 -111 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 14038 -111 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13938 -111 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13838 -111 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13738 -111 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13638 -111 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13538 -111 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13438 -111 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13338 -111 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13238 -111 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13138 -111 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 13038 -111 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12938 -111 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12838 -111 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12738 -111 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12638 -111 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12538 -111 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12438 -111 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12338 -111 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12238 -111 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12138 -111 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 12038 -111 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11938 -111 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11838 -111 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11738 -111 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11638 -111 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11538 -111 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11439 -111 31 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11339 -111 31 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11239 -111 30 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11139 -111 30 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 11039 -111 30 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10939 -111 29 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10839 -111 29 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10739 -111 28 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10639 -111 28 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10539 -111 28 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10440 -111 29 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10340 -111 29 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10240 -111 29 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10140 -111 28 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10040 -111 28 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9941 -110 29 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9841 -111 28 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9741 -111 28 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9641 -111 28 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9542 -111 28 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9442 -111 28 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9342 -111 27 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9243 -111 28 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9143 -111 27 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9044 -111 28 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8944 -111 27 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8845 -111 27 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8746 -110 27 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8646 -111 27 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8547 -111 27 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8448 -110 27 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8349 -110 27 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8250 -110 27 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8151 -110 27 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8052 -110 27 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7953 -110 27 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7854 -110 27 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7755 -111 26 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7657 -110 26 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7558 -110 26 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7460 -110 26 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7361 -111 26 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7263 -110 26 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7165 -110 26 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7067 -110 26 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6970 -109 26 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6872 -109 26 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6774 -110 26 0 | 8418 6668 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6677 -109 26 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6580 -109 25 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6483 -109 25 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6386 -109 25 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6290 -108 25 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6193 -109 25 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6097 -109 25 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6001 -108 25 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5810 -108 25 0 | 4572 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5620 -107 25 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5431 -107 25 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5243 -107 24 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5057 -106 24 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4872 -105 24 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4689 -104 24 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4507 -104 24 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4327 -103 24 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4150 -102 23 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3974 -101 23 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3801 -100 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3630 -99 23 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3462 -97 23 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3296 -97 23 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3134 -95 22 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2974 -94 22 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2818 -92 22 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2666 -89 22 0 | 2527 1285 0 94 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2516 -88 22 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2371 -86 22 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2229 -84 21 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2092 -81 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1919 -119 20 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1792 -88 20 0 | 2750 1180 0 201 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1670 -85 20 0 | 2370 1213 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1548 -85 20 0 | 1144 1144 0 30 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1451 -66 20 0 | 2270 1387 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1347 -63 20 0 | 1470 1000 0 8 0
MAR-26 26000 C 0 0 0 0 0 | 1320 1320 1320 1250 -64 20 1 | 2020 1200 1 420 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1152 -67 20 0 | 1747 1400 0 12 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1066 -64 20 0 | 1687 1230 0 12 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 988 -50 20 0 | 1763 1160 0 253 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 908 -56 20 0 | 1770 1067 0 114 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 839 -52 20 0 | 1772 810 0 66 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 773 -47 20 0 | 1718 1581 0 45 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 712 -47 20 0 | 1595 1492 0 20 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 655 -46 20 0 | 874 755 0 2 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 604 -42 20 0 | 1365 540 0 5 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 557 -35 20 0 | 1420 595 0 13 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 511 -39 20 0 | 1289 580 0 35 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 472 -34 21 0 | 1305 524 0 87 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 432 -30 21 0 | 1230 556 0 21 0
MAR-26 28800 C 0 0 0 0 0 | 401 401 401 393 -30 21 2 | 865 401 2 105 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 363 -29 21 0 | 1132 411 0 362 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 331 -28 21 0 | 770 675 0 7 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 306 -27 21 0 | 558 515 0 234 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 280 -24 21 0 | 720 670 0 6 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 257 -24 21 0 | 740 206 0 9 0
MAR-26 30000 C 0 0 0 0 0 | 175 230 175 230 -27 21 9 | 817 175 9 190 +6
MAR-26 30200 C 0 0 0 0 0 | 214 214 214 211 -18 21 1 | 547 214 1 23 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 192 -17 21 0 | 562 296 0 2 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 174 -16 21 0 | 330 330 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 158 -15 21 0 | 618 279 0 3 0
MAR-26 31000 C 0 0 0 0 0 | 150 150 150 143 -14 21 1 | 600 150 1 34 +1
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 130 -13 21 0 | 420 215 0 3 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 118 -11 21 0 | 388 202 0 4 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 107 -10 21 0 | 341 198 0 6 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 97 -9 21 0 | 256 173 0 10 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 87 -9 21 0 | 420 116 0 9 -1
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 79 -8 21 0 | 324 156 0 14 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 71 -8 21 0 | 355 134 0 10 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 64 -8 21 0 | 178 107 0 15 0
MAR-26 32800 C 0 0 0 0 0 | 75 75 75 58 -7 22 2 | 227 75 2 11 +2
MAR-26 33000 C 74 74 72 74 3 | 57 57 57 53 -5 22 1 | 305 57 4 106 0
TOTAL CALL 3 | TOTAL CALL 17 | TOTAL CALL 20 3120 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 242 53 0 12 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 231 55 0 5 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 24 24 0 1 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 59 58 0 16 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 113 113 0 1 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 3 +1 26 0 | 207 127 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 52 52 0 1 0
MAR-26 17000 P 0 0 0 0 0 | 51 51 51 5 +1 27 3 | 117 45 3 8 +3
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 6 +1 27 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 7 +1 27 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 8 +1 27 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 10 +1 27 0 | 63 45 0 2 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 11 +1 27 0 | 153 40 0 1 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 12 +1 27 0 | 45 45 0 1 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 13 +1 27 0 | 170 121 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 14 +1 27 0 | 55 43 0 24 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 15 +1 27 0 | 105 47 0 5 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 16 +1 27 0 | 52 51 0 4 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 17 0 26 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 19 +1 26 0 | 53 53 0 2 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 20 +1 26 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 22 +1 26 0 | 75 59 0 6 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 23 0 26 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 25 +1 26 0 | 480 58 0 3 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 27 +1 26 0 | 130 53 0 2 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 29 +1 26 0 | 75 58 0 7 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 32 +2 26 0 | 94 54 0 21 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 34 +2 26 0 | 91 68 0 2 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 36 +1 26 0 | 75 58 0 2 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 39 +2 26 0 | 96 60 0 10 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 42 +2 25 0 | 102 60 0 9 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 45 +2 25 0 | 126 63 0 5 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 48 +2 25 0 | 80 67 0 14 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 52 +3 25 0 | 631 68 0 3 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 55 +2 25 0 | 121 69 0 9 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 59 +2 25 0 | 85 72 0 18 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 63 +3 25 0 | 916 71 0 56 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 72 +3 25 0 | 881 76 0 10 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 82 +4 25 0 | 1106 83 0 29 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 93 +4 25 0 | 1003 85 0 31 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 105 +4 24 0 | 176 93 0 50 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 119 +5 24 0 | 1141 116 0 15 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 134 +6 24 0 | 200 1 0 4 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 151 +7 24 0 | 468 120 0 118 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 169 +7 24 0 | 1300 122 0 45 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 195 +14 24 0 | 394 215 0 8 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 218 +9 24 0 | 588 147 0 163 0
MAR-26 22200 P 0 0 0 0 0 | 258 258 258 243 +10 23 2 | 2076 155 2 12 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 271 +12 23 0 | 2251 237 0 92 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 301 +13 23 0 | 2135 223 0 93 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 334 +14 23 0 | 2246 198 0 146 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 365 +15 23 0 | 3222 20 0 136 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 398 +18 22 0 | 1761 252 0 23 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 437 +22 22 0 | 2184 100 0 33 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 471 +19 22 0 | 1955 400 0 96 0
MAR-26 23800 P 0 0 0 0 0 | 462 462 462 514 +23 22 1 | 591 310 1 211 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 561 +23 21 0 | 3620 344 0 69 0
MAR-26 24200 P 0 0 0 0 0 | 602 602 602 614 +25 21 1 | 1071 377 1 49 +1
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 670 +26 21 0 | 1550 565 0 61 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 731 +28 21 0 | 690 451 0 11 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 798 +33 21 0 | 795 633 0 5 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 872 +40 21 0 | 3463 520 0 31 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 948 +41 21 0 | 1060 890 0 18 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 1032 +48 20 0 | 990 896 0 25 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 1125 +53 20 0 | 1469 696 0 18 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1215 +51 20 0 | 2000 740 0 11 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 1317 +47 20 0 | 4150 1088 0 179 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1429 +62 20 0 | 1109 944 0 6 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1546 +73 20 0 | 1513 1020 0 24 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1664 +77 20 0 | 1780 1110 0 344 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1789 +81 20 0 | 1600 1225 0 48 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1919 +87 20 0 | 6650 1336 0 3 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 2053 +63 20 0 | 2550 2550 0 5 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2192 +66 20 0 | 1810 1775 0 3 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2334 +68 21 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2481 +71 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2631 +73 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2784 +75 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2941 +77 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3101 +79 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3264 +81 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3429 +83 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3598 +85 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3768 +86 21 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3941 +88 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4117 +90 21 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4294 +91 21 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4473 +93 21 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4654 +94 21 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4836 +95 21 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5020 +96 21 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5205 +97 21 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5392 +98 21 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5580 +100 21 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5769 +101 21 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5959 +102 21 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6149 +102 21 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6341 +103 21 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6533 +103 21 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6726 +103 21 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6920 +104 22 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7115 +106 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 2523 +4
| MONTH PUT/CALL RATIO 0.35
| MONTH TOTAL 27 5643 +12
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 13844 -114 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13645 -113 30 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13445 -113 30 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13245 -113 29 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13045 -114 28 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12845 -114 28 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12646 -113 29 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12446 -113 28 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12246 -113 28 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12047 -113 28 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11847 -113 27 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11648 -113 28 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11449 -112 28 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11250 -112 28 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11051 -111 27 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10852 -111 27 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10653 -111 27 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10455 -110 27 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10257 -110 27 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10059 -109 27 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9861 -109 27 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9663 -109 26 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9466 -109 26 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9270 -107 26 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9073 -107 26 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8877 -107 26 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8682 -106 26 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8487 -105 26 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8293 -104 26 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8099 -104 25 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7906 -103 25 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7714 -102 25 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7618 -101 25 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7523 -100 25 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7427 -100 25 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7332 -100 25 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7237 -99 25 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7143 -98 25 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7048 -98 25 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6954 -97 25 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6860 -97 25 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6766 -97 25 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6673 -96 25 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6580 -95 24 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6487 -95 24 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6395 -94 24 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6302 -94 24 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6211 -93 24 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6119 -93 24 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6028 -92 24 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5847 -91 24 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5667 -90 24 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5489 -89 24 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5313 -87 24 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5138 -87 24 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4965 -86 23 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4795 -84 23 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4626 -83 23 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4460 -82 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4295 -82 23 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4134 -80 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3974 -79 23 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3817 -79 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3663 -78 22 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3511 -77 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3363 -76 22 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3217 -75 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3074 -74 22 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2934 -74 22 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2797 -74 22 0 | 2298 1963 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2664 -73 22 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2534 -72 21 0 | 0 0 0 10 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2407 -71 21 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2247 -107 21 0 | 0 0 0 20 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2131 -78 21 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2017 -79 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1895 -94 20 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1811 -66 21 0 | 1580 1430 0 10 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1707 -74 20 0 | 1392 1392 0 27 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1618 -63 21 0 | 2275 1138 0 2 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1527 -61 21 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1437 -67 20 0 | 2304 1834 0 7 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1359 -62 20 0 | 1394 1389 0 65 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1284 -58 21 0 | 1651 1455 0 325 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1207 -62 20 0 | 1716 1286 0 351 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1137 -56 21 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1072 -58 21 0 | 1758 1576 0 5 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1010 -54 21 0 | 0 0 0 500 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 954 -50 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 900 -48 21 0 | 1136 1105 0 152 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 840 -53 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 792 -49 21 0 | 1485 854 0 7 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 746 -42 21 0 | 903 805 0 7 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 703 -51 21 0 | 1095 758 0 8 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 663 -37 21 0 | 1209 730 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 621 -37 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 587 -40 21 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 549 -26 21 0 | 430 430 0 1 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 514 -24 21 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 481 -22 21 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 450 -21 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 421 -20 21 0 | 860 779 0 1 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 393 -19 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 367 -18 21 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 343 -17 21 0 | 470 470 0 1 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 320 -16 21 0 | 636 636 0 2 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 299 -15 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 278 -15 21 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 260 -13 21 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 242 -12 21 0 | 253 223 0 0 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 225 -12 21 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 210 -11 21 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 195 -11 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 182 -10 21 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 169 -9 21 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 157 -9 21 0 | 296 225 0 4 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 136 -8 21 0 | 281 281 0 7 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 117 -7 21 0 | 398 203 0 52 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 101 -6 21 100 | 258 194 100 171 -40
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 87 -5 22 0 | 320 212 0 45 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 75 -5 22 0 | 314 90 0 105 0
TOTAL CALL 0 | TOTAL CALL 100 | TOTAL CALL 100 1934 -40
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 31 0 | 270 22 0 11 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 94 94 0 1 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 104 30 0 52 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 4 +3 28 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5 +3 28 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6 +3 28 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 7 +3 27 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 8 +3 27 0 | 70 70 0 7 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 9 +3 27 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 11 +4 27 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 13 +4 27 0 | 124 76 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 15 +5 27 0 | 62 60 0 3 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 17 +5 27 0 | 173 63 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 19 +5 26 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 22 +5 26 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 26 +7 26 0 | 154 86 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 29 +7 26 0 | 205 72 0 116 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 33 +7 26 0 | 147 113 0 3 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 38 +8 26 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 43 +9 26 0 | 76 76 0 2 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 49 +10 26 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 55 +10 25 0 | 113 113 0 2 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 62 +11 25 0 | 143 90 0 9 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 70 +12 25 0 | 91 91 0 2 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 74 +13 25 0 | 95 95 0 2 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 79 +14 25 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 83 +14 25 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 88 +14 25 0 | 282 282 0 7 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 93 +15 25 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 99 +16 25 0 | 121 110 0 2 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 104 +16 25 0 | 312 312 0 7 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 110 +17 25 0 | 189 133 0 16 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 116 +17 25 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 122 +17 25 0 | 346 346 0 7 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 129 +18 25 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 136 +19 24 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 143 +19 24 0 | 296 284 0 10 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 151 +20 24 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 158 +20 24 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 167 +21 24 0 | 324 302 0 11 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 175 +21 24 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 184 +22 24 0 | 250 170 0 5 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 203 +23 24 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 223 +24 24 0 | 386 367 0 103 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 245 +25 24 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 269 +27 24 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 294 +27 24 0 | 481 300 0 611 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 321 +28 23 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 351 +30 23 0 | 348 348 0 8 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 382 +31 23 0 | 3526 543 0 76 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 416 +32 23 0 | 826 595 0 4 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 451 +32 23 0 | 930 308 0 11 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 498 +42 23 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 534 +25 23 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 571 +24 23 0 | 527 527 0 511 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 613 +24 22 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 655 +23 22 0 | 1684 50 0 16 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 705 +32 22 0 | 653 653 0 285 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 754 +26 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 808 +30 22 0 | 1516 1380 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 872 +38 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 930 +42 21 0 | 1973 1063 0 425 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 994 +35 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 1072 +41 21 0 | 1909 1738 0 10 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1141 +36 21 0 | 1100 1100 0 11 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1218 +37 21 0 | 1500 1050 0 23 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1312 +55 21 0 | 1897 1895 0 54 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1398 +55 21 0 | 5050 1680 0 1 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1484 +52 21 0 | 0 0 0 10 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1588 +61 21 0 | 2000 1690 0 10 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1687 +65 21 0 | 0 0 0 20 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1794 +63 21 0 | 5000 1755 0 3 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1905 +66 21 0 | 1863 1730 0 16 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 2017 +69 21 0 | 1972 1835 0 42 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2136 +72 21 0 | 1945 1939 0 4 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2257 +72 21 0 | 2053 1909 0 480 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2384 +74 21 0 | 2890 2296 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2515 +70 21 0 | 2130 2130 0 30 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2648 +71 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2785 +73 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2925 +75 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3068 +77 21 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3213 +78 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3362 +80 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3513 +82 21 0 | 4541 3075 0 3 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3667 +84 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3823 +85 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3981 +86 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4142 +88 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4305 +89 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4470 +90 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4637 +92 21 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4806 +93 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4977 +94 21 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5149 +95 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5323 +96 21 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5499 +97 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5676 +98 21 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5855 +99 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6034 +99 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6216 +101 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6398 +102 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6581 +102 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6766 +103 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6951 +103 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7138 +104 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7325 +105 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7513 +105 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7892 +106 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8273 +107 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8657 +108 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9043 +109 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9431 +109 22 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3856 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 100 5790 -40
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 6165 -100 23 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6078 -100 23 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5905 -98 23 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5734 -97 23 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5565 -96 23 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5397 -95 23 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5232 -94 23 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5069 -93 23 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4908 -92 23 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4749 -91 23 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4592 -90 22 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4438 -89 22 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4286 -89 22 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4137 -88 22 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3990 -87 22 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3846 -86 22 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3705 -85 22 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3566 -85 22 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3430 -84 22 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3296 -84 22 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3166 -83 22 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 3038 -83 22 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2913 -83 22 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2791 -83 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2672 -83 21 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2577 -62 22 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2465 -45 21 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2356 -48 21 0 | 0 0 0 0 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2212 -87 21 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2124 -77 21 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 2024 -80 21 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1944 -64 21 0 | 2675 1980 0 1 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1855 -64 21 0 | 2328 2175 0 5 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1764 -78 21 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1686 -77 21 0 | 2357 2347 0 13 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1603 -62 21 0 | 2030 2030 0 1 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1530 -59 21 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1459 -57 21 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1392 -72 21 0 | 2081 1653 0 92 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1321 -67 21 0 | 1450 1400 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1265 -59 21 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1202 -61 21 0 | 1766 1380 0 5 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1152 -49 21 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1097 -48 21 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 1051 -41 21 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 987 -54 21 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 950 -40 21 0 | 1141 1087 0 400 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 900 -42 21 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 855 -41 21 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 813 -39 21 0 | 1450 1450 0 5 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 772 -38 21 0 | 1395 1268 0 5 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 734 -36 21 0 | 1370 1320 0 45 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 697 -35 21 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 661 -34 21 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 628 -32 21 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 596 -31 21 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 565 -30 21 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 536 -29 21 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 508 -28 21 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 482 -26 21 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 457 -25 21 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 433 -24 22 0 | 722 718 0 4 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 410 -23 22 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 389 -22 22 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 368 -21 22 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 349 -20 22 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 330 -19 22 0 | 653 653 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 979 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 19900 P 0 0 0 0 0 | 0 0 0 294 +33 23 0 | 325 270 0 15 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 307 +33 23 0 | 337 290 0 15 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 334 +35 23 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 363 +36 23 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 394 +37 23 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 426 +38 23 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 461 +39 23 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 498 +40 23 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 537 +41 23 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 578 +42 23 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 621 +43 22 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 667 +44 22 0 | 906 560 0 8 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 715 +44 22 0 | 0 0 0 0 0
SEP-26 22400 P 3400 3400 3400 3400 1 | 0 0 0 766 +45 22 0 | 3400 55 1 3 -1
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 822 +49 22 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 870 +32 22 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 923 +32 22 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 982 +38 22 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 1043 +38 22 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 1111 +46 22 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1181 +51 22 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1254 +44 21 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1329 +47 21 0 | 0 0 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1401 +41 21 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1482 +47 21 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1570 +50 21 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1660 +52 21 0 | 1900 1500 0 3 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1753 +61 21 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 1833 1833 1833 1850 +55 21 3 | 2222 1833 3 4 +3
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1951 +58 21 0 | 1611 1611 0 1 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 2053 +59 21 0 | 1660 1660 0 1 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2172 +68 21 0 | 2072 1791 0 20 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2278 +76 21 0 | 1838 1837 0 7 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2369 +72 21 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2488 +54 21 0 | 2047 2009 0 22 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2609 +56 21 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2767 +90 21 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2896 +72 21 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 3029 +75 21 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3163 +76 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3301 +79 21 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3441 +81 21 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3583 +82 21 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3728 +84 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3875 +86 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4024 +87 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4175 +89 21 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4329 +91 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4484 +92 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4642 +94 21 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4801 +95 21 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4963 +97 21 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5126 +98 21 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5290 +99 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5457 +101 21 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5625 +102 21 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5794 +103 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5965 +104 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6137 +105 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6311 +107 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6486 +108 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6662 +109 22 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6839 +110 22 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7018 +111 22 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7197 +112 22 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7378 +113 22 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7559 +114 22 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 3 | TOTAL PUT 4 123 +2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 4 1102 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 14284 -170 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14084 -171 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13884 -171 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13684 -171 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13484 -171 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13285 -171 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13085 -171 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12886 -171 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12686 -171 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12487 -171 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12288 -171 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12089 -171 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11891 -170 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11692 -170 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11494 -170 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11296 -170 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11098 -170 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10901 -170 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10704 -170 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10508 -169 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10312 -169 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10117 -168 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9922 -168 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9728 -167 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9534 -167 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9342 -166 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9150 -166 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8959 -165 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8769 -165 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8580 -164 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8392 -163 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8205 -162 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8019 -162 22 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7835 -161 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7652 -160 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7470 -159 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7290 -158 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7112 -157 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6935 -156 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6760 -154 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6586 -154 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6415 -152 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6245 -151 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5912 -148 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5588 -144 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5272 -141 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4966 -137 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4669 -134 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4383 -130 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4107 -126 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3842 -121 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3588 -116 21 0 | 2750 2750 0 1 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3350 -94 21 0 | 3950 3950 0 5 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3112 -90 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2885 -87 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2673 -84 21 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2473 -79 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2286 -76 21 0 | 0 0 0 3 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2112 -71 21 0 | 2678 1988 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1949 -67 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1798 -63 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1658 -60 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1528 -56 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1427 -63 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1314 -60 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1210 -56 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1113 -52 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1023 -49 21 0 | 1184 1172 0 40 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 939 -46 22 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 862 -43 22 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 791 -40 22 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 726 -37 22 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 665 -35 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 610 -32 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 558 -30 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 511 -28 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 468 -26 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 428 -24 22 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 392 -22 22 0 | 705 705 0 1 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 358 -21 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 328 -19 22 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 300 -17 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 71 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-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 100 50 0 12 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 2 0 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 3 0 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4 0 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5 0 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 6 0 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 8 +1 22 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 9 +1 22 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 11 +1 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 13 +1 22 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 15 +1 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 18 +1 22 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 21 +1 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 25 +2 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 29 +2 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 34 +3 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 39 +3 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 45 +4 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 51 +4 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 59 +5 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 67 +5 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 76 +6 22 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 86 +6 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 97 +7 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 109 +8 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 122 +9 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 136 +9 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 152 +10 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 169 +11 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 187 +12 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 207 +13 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 229 +14 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 252 +15 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 277 +17 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 303 +17 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 332 +19 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 362 +20 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 429 +23 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 505 +27 22 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 589 +30 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 683 +34 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 786 +37 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 900 +41 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1024 +45 21 0 | 1429 1261 0 4 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1159 +50 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 1300 1300 1300 1305 +55 21 1 | 1300 1300 1 1 +1
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1474 +47 21 0 | 0 0 0 3 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1636 +51 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1811 +56 21 0 | 2689 2689 0 2 0
DEC-26 25200 P 0 0 0 0 0 | 1960 1960 1960 1999 +60 21 1 | 1960 1960 1 1 +1
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2201 +65 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2415 +69 21 0 | 0 0 0 3 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2640 +72 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2878 +75 21 0 | 2801 2289 0 4 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3128 +80 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3387 +82 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3658 +86 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3944 +108 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4231 +111 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4527 +115 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4830 +119 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5140 +122 21 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5456 +125 22 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5779 +128 22 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6108 +131 22 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6443 +134 22 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6782 +136 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7127 +139 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7475 +141 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7828 +143 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8185 +145 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8545 +147 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8909 +149 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9275 +150 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9645 +152 22 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10017 +154 22 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 563 +2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2 634 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 10703 -241 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10512 -240 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10321 -240 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10132 -239 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9944 -238 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9756 -238 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9570 -237 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9385 -236 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9201 -235 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9018 -234 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8837 -232 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8657 -231 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8478 -230 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8301 -228 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8125 -227 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7951 -225 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7778 -224 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7607 -223 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7438 -221 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7270 -219 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7104 -218 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6940 -216 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6778 -214 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6618 -212 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6460 -210 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6149 -207 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5847 -202 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5554 -197 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5269 -193 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4993 -188 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4726 -183 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4469 -177 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4220 -173 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3981 -167 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3759 -96 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3533 -92 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3318 -89 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3115 -85 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2922 -81 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2740 -78 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2569 -73 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2407 -70 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2254 -68 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2111 -65 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1977 -60 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1875 -41 21 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1758 -26 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1647 -12 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1543 +1 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1445 +14 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1353 +26 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1266 +37 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1185 +47 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1109 +57 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1037 +66 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 970 +74 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 908 +82 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 849 +88 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 794 +94 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 742 +99 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 694 +104 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 649 +107 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 607 +111 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 73 +6 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 82 +7 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 91 +7 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 102 +8 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 114 +9 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 126 +9 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 140 +10 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 155 +11 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 171 +12 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 188 +13 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 207 +15 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 227 +16 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 248 +17 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 271 +19 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 295 +20 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 321 +22 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 348 +23 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 377 +24 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 408 +26 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 440 +28 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 474 +29 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 510 +31 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 548 +33 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 588 +35 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 630 +37 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 719 +40 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 817 +45 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 924 +50 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1039 +54 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1163 +59 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1296 +64 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1439 +70 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1590 +74 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1751 +80 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1936 +52 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2111 +56 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2297 +60 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2494 +64 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2701 +66 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2920 +70 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3148 +72 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3387 +76 21 0 | 4089 4089 0 2 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3634 +78 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3892 +82 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4158 +84 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4445 +206 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4728 +221 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5017 +235 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5313 +248 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5615 +261 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5923 +273 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6236 +284 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6555 +294 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6879 +304 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7207 +313 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7540 +321 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7878 +329 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8219 +335 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8564 +341 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8912 +346 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9264 +351 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9619 +354 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9977 +358 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 7 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 14481 -91 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14290 -91 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14099 -91 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13909 -90 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13719 -90 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13530 -90 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13342 -90 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13154 -90 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12967 -89 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12781 -89 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12595 -89 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12410 -89 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12226 -88 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12042 -88 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11860 -87 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11678 -87 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11497 -87 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11317 -86 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11137 -86 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10959 -85 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10781 -85 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10604 -85 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10428 -85 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10254 -84 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 10080 -83 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9907 -83 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9735 -83 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9564 -82 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9394 -82 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9225 -82 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 9058 -81 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8891 -81 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8726 -80 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8561 -80 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8398 -79 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8236 -79 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 8076 -77 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7916 -77 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7758 -76 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7601 -75 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7445 -75 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7290 -75 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 7137 -74 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6835 -72 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6538 -71 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6246 -70 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5961 -68 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5681 -67 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5407 -65 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 5140 -63 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4878 -62 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4624 -60 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4375 -58 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4134 -56 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3899 -54 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3671 -52 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3449 -51 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3235 -49 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3041 -47 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2853 -45 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2673 -43 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2500 -41 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2334 -40 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2176 -38 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2024 -36 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1880 -34 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1743 -32 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1612 -31 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1488 -29 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1371 -27 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1260 -26 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1156 -24 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1058 -22 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 965 -21 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 879 -19 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 798 -18 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 723 -17 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 653 -15 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 588 -14 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 528 -13 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 472 -12 17 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-27 11600 P 0 0 0 0 0 | 0 0 0 98 +2 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 107 +2 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 116 +2 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 126 +3 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 136 +3 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 147 +3 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 159 +3 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 171 +3 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 184 +4 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 198 +4 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 212 +4 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 227 +4 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 243 +5 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 259 +5 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 277 +6 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 295 +6 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 314 +6 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 334 +7 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 354 +7 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 376 +8 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 398 +8 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 421 +8 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 445 +8 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 471 +9 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 497 +10 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 524 +10 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 552 +10 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 581 +11 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 611 +11 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 642 +11 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 675 +12 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 708 +12 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 743 +13 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 778 +13 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 815 +14 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 853 +14 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 893 +16 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 933 +16 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 975 +17 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1018 +18 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1062 +18 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1107 +18 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1154 +19 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1252 +21 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1355 +22 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1463 +23 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1578 +25 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1698 +26 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1824 +28 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1957 +30 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2095 +31 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2241 +33 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2392 +35 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2551 +37 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2716 +39 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2888 +41 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3066 +42 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3252 +44 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3458 +46 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3670 +48 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3890 +50 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4117 +52 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4351 +53 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4593 +55 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4841 +57 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5097 +59 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5360 +61 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5629 +62 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5905 +64 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6188 +66 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6477 +67 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6773 +69 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7075 +71 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7382 +72 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7696 +74 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8015 +75 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8340 +76 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8670 +78 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9005 +79 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9345 +80 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9689 +81 17 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 14352 -88 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14171 -88 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13990 -87 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13810 -87 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13630 -87 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13452 -87 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13274 -86 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13097 -86 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12921 -86 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12746 -85 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12571 -85 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12397 -85 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12224 -85 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 12052 -84 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11881 -84 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11711 -83 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11542 -82 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11373 -82 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11205 -82 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 11039 -81 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10873 -81 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10708 -81 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10544 -80 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10381 -80 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10219 -79 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 10058 -79 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9898 -78 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9739 -78 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9581 -77 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9424 -77 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9268 -76 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9113 -75 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8959 -75 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8806 -74 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8654 -74 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8503 -73 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8353 -73 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8205 -72 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 8057 -72 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7910 -71 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7765 -70 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7478 -69 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7195 -68 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6916 -67 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6643 -65 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6374 -64 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6110 -63 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5851 -61 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5597 -60 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5348 -58 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5104 -57 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4866 -55 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4633 -53 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4405 -52 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4183 -50 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3966 -49 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3769 -48 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3579 -45 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3394 -44 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3215 -42 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3041 -41 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2874 -40 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2712 -38 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2557 -36 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2406 -35 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2262 -33 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2123 -32 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1990 -30 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1862 -29 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1740 -27 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1623 -26 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1511 -25 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1404 -24 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 0 289 +5 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 308 +5 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 327 +6 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 347 +6 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 367 +6 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 389 +6 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 411 +7 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 434 +7 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 458 +7 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 483 +8 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 508 +8 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 534 +8 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 561 +8 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 589 +9 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 618 +9 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 648 +10 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 679 +11 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 710 +11 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 742 +11 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 776 +12 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 810 +12 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 845 +12 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 881 +13 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 918 +13 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 956 +14 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 995 +14 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1035 +15 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1076 +15 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1118 +16 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1161 +16 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1205 +17 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1250 +18 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1296 +18 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1343 +19 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1391 +19 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1440 +20 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1490 +20 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1542 +21 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1594 +21 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1647 +22 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1702 +23 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1815 +24 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1932 +25 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2053 +26 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2180 +28 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2311 +29 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2447 +30 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2588 +32 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2734 +33 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2885 +35 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3041 +36 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3203 +38 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3370 +40 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3542 +41 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3720 +43 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3903 +44 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4106 +45 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4316 +48 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4531 +49 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4752 +51 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4978 +52 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5211 +53 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5449 +55 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5694 +57 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5943 +58 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6199 +60 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6460 +61 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6727 +63 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6999 +64 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7277 +66 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7560 +67 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7848 +68 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8141 +69 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 13606 -101 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13436 -102 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13268 -102 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 13100 -103 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12934 -102 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12768 -103 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12603 -103 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12438 -104 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12275 -103 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 12112 -104 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11951 -103 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11790 -104 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11630 -104 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11470 -105 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11312 -104 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11154 -105 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10998 -105 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10842 -105 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10687 -105 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10533 -105 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10380 -105 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10228 -105 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 10076 -106 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9926 -105 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9776 -106 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9627 -106 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9480 -105 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9333 -105 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9187 -106 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 9042 -106 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8898 -105 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8754 -106 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8612 -106 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8471 -106 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8331 -105 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 8053 -105 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7779 -105 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7509 -105 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7243 -105 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6980 -105 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6722 -105 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6468 -104 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6219 -103 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5973 -103 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5732 -102 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5495 -102 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5262 -101 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 5034 -101 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4811 -99 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4592 -98 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4394 -81 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4201 -80 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4013 -79 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3831 -77 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3653 -76 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3480 -74 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3311 -74 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3148 -72 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2990 -70 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2836 -69 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2688 -67 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2544 -66 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2405 -64 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2271 -62 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2141 -61 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 2016 -60 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1896 -58 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 0 665 -8 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 695 -9 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 727 -9 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 759 -10 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 793 -9 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 827 -10 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 862 -10 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 897 -11 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 934 -10 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 971 -11 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1010 -10 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1049 -11 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1089 -11 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1129 -12 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1171 -11 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1213 -12 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1257 -12 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1301 -12 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1346 -12 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1392 -12 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1439 -12 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1487 -12 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1535 -13 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1585 -12 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1635 -13 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1686 -13 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1739 -12 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1792 -12 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1846 -13 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1901 -13 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1957 -12 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2013 -13 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2071 -13 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2130 -13 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2190 -12 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2312 -12 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2438 -12 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2568 -12 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2702 -12 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2839 -12 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2981 -12 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3127 -11 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3278 -10 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3432 -10 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3591 -9 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3754 -9 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3921 -8 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4093 -8 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4270 -6 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4451 -5 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4653 +12 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4860 +13 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5072 +14 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5290 +16 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5512 +17 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5739 +19 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5970 +19 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6207 +21 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6449 +23 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6695 +24 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6947 +26 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7203 +27 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7464 +29 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7730 +31 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8000 +32 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8275 +33 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8555 +35 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 10005 -71 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9863 -70 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9722 -70 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9582 -69 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9442 -69 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9304 -68 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 9166 -68 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 9029 -67 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8893 -66 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8623 -65 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8356 -65 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 8093 -63 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7833 -62 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7576 -62 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7323 -60 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 7073 -59 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6827 -58 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6585 -56 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6346 -55 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6110 -54 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5878 -53 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5651 -51 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5426 -51 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 5206 -49 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4990 -47 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4796 -46 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4606 -45 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4420 -45 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4239 -43 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 4062 -42 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3890 -40 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3721 -39 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3557 -38 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3397 -36 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3241 -35 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 3090 -34 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2942 -33 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2799 -32 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2660 -31 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2525 -30 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2395 -28 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 2187 +22 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2245 +23 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2304 +23 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2364 +24 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2424 +24 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2486 +25 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2548 +25 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2611 +26 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2675 +27 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2805 +28 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2938 +28 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3075 +30 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3215 +31 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3358 +31 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3505 +33 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3655 +34 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3809 +35 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3967 +37 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4128 +38 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4292 +39 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4460 +40 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4633 +42 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4808 +42 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4988 +44 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5172 +46 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5378 +47 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5588 +48 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5802 +48 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6021 +50 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6244 +51 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6472 +53 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6703 +54 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6939 +55 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7179 +57 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7423 +58 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7672 +59 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7924 +60 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8181 +61 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8442 +62 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8707 +63 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8977 +65 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.03
MARKET TOTAL 11633 97612 +1026
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED