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
C DEC-25 27000 1267 158 16 191 128 1365 +15
P DEC-25 24800 1014 123 18 158 106 1094 -31
C DEC-25 27200 395 122 16 151 98 505 +11
P DEC-25 25600 368 290 16 373 259 528 -73
P DEC-25 25000 309 153 18 193 131 930 -39
C DEC-25 26600 292 256 16 303 210 358 +27
P DEC-25 25800 292 359 16 454 323 874 -86
C DEC-25 27400 284 93 16 118 76 546 +6
C DEC-25 26400 279 321 16 382 268 405 +35
C DEC-25 26800 259 202 16 242 165 214 +20
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
28 NOV 2025, FRIDAY 01 DEC 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 16056 +161 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15956 +161 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15856 +161 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15756 +161 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15656 +161 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 15556 +161 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 15456 +161 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 15356 +161 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 15256 +161 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 15156 +161 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 15056 +161 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14956 +161 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14856 +161 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14756 +161 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 14656 +161 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 14556 +161 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 14456 +161 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 14256 +161 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 14056 +161 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13856 +161 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13656 +161 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13456 +161 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 13256 +161 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 13056 +161 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12856 +161 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12656 +161 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12456 +161 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 12256 +161 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 12056 +161 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11856 +161 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11656 +161 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 11456 +161 0 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 11256 +161 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 11056 +161 0 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10956 +161 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10856 +161 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10756 +161 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10656 +161 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10556 +161 0 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 10456 +161 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 10356 +161 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 10256 +161 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 10156 +161 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 10056 +161 0 0 | 10350 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9956 +161 0 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9856 +161 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9756 +161 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9656 +161 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9556 +161 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 9456 +161 0 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 9356 +161 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 9256 +161 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 9156 +161 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 9056 +161 0 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8956 +161 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8856 +161 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8756 +161 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8656 +161 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8556 +161 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 8456 +161 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 8356 +161 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 8256 +161 0 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 8156 +161 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 8056 +161 0 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7956 +161 0 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7856 +161 0 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7756 +161 0 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7656 +161 0 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7556 +161 0 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 7456 +161 0 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 7356 +161 0 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 7256 +161 0 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 7156 +161 0 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 7056 +161 0 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6956 +161 0 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6856 +161 0 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6756 +161 0 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6656 +161 0 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6556 +161 0 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 6456 +161 0 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 6356 +161 0 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 6256 +161 0 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 6156 +161 0 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 6056 +161 0 0 | 5400 822 0 340 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5856 +161 0 0 | 6540 2160 0 1 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5657 +161 29 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 5457 +161 28 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 5257 +161 27 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 5057 +161 26 0 | 5736 1400 0 301 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4858 +161 27 0 | 6301 566 0 11 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4658 +161 26 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 4459 +161 26 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 4259 +160 24 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 4060 +160 24 0 | 4765 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3862 +160 24 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3663 +159 23 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3465 +159 23 0 | 2135 1030 0 31 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 3268 +159 23 0 | 3273 1830 0 3 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 3071 +158 22 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2876 +157 22 0 | 4343 722 0 126 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2681 +156 21 0 | 1770 1195 0 306 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2488 +156 21 0 | 2746 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2294 +143 20 0 | 2563 1201 0 214 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 2104 +140 20 0 | 3400 480 0 65 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1931 +163 20 0 | 2376 559 0 3 0
DEC-25 24400 C 0 0 0 0 0 | 1629 1629 1629 1744 +159 20 1 | 2160 1091 1 282 0
DEC-25 24600 C 0 0 0 0 0 | 1480 1480 1474 1550 +139 18 4 | 1940 1390 4 21 0
DEC-25 24800 C 0 0 0 0 0 | 1378 1378 1378 1375 +134 18 2 | 1378 499 2 11 +2
DEC-25 25000 C 0 0 0 0 0 | 1060 1207 1060 1207 +128 17 8 | 2780 508 8 118 -2
DEC-25 25200 C 0 0 0 0 0 | 979 1044 979 1035 +111 17 4 | 2081 360 4 106 0
DEC-25 25400 C 0 0 0 0 0 | 805 890 805 890 +105 17 13 | 1987 409 13 214 -4
DEC-25 25600 C 671 671 671 671 2 | 685 720 630 740 +84 16 8 | 1545 356 10 118 0
DEC-25 25800 C 569 585 569 582 6 | 555 685 544 615 +75 16 58 | 1594 340 64 357 +20
DEC-25 26000 C 450 524 450 524 41 | 421 564 420 500 +60 16 200 | 1641 245 241 976 +75
DEC-25 26200 C 379 430 377 415 37 | 373 472 337 404 +49 16 197 | 1470 228 234 521 +20
DEC-25 26400 C 288 333 288 324 16 | 300 382 268 321 +35 16 263 | 1341 99 279 405 +36
DEC-25 26600 C 242 273 242 265 7 | 210 303 210 256 +27 16 285 | 1562 152 292 358 +43
DEC-25 26800 C 186 217 186 209 20 | 166 242 165 202 +20 16 239 | 1403 123 259 214 -1
DEC-25 27000 C 142 172 142 165 34 | 128 191 128 158 +15 16 1233 | 1385 100 1267 1365 +511
DEC-25 27200 C 112 136 112 131 36 | 100 151 98 122 +11 16 359 | 1278 89 395 505 +88
DEC-25 27400 C 92 104 91 104 9 | 84 118 76 93 +6 16 275 | 1179 74 284 546 +59
DEC-25 27600 C 73 84 71 84 7 | 62 90 59 71 +2 16 190 | 1065 56 197 809 +22
DEC-25 27800 C 60 66 60 64 56 | 49 70 48 54 +1 17 77 | 985 48 133 365 -3
DEC-25 28000 C 44 54 44 50 122 | 39 55 37 42 +2 17 123 | 924 37 245 917 -10
DEC-25 28200 C 37 43 37 43 5 | 31 44 29 31 +1 17 114 | 1021 29 119 473 +10
DEC-25 28400 C 30 31 30 31 26 | 26 34 23 23 0 17 157 | 785 23 183 448 +83
DEC-25 28600 C 24 25 24 25 9 | 22 28 20 17 0 17 173 | 942 20 182 259 +20
DEC-25 28800 C 23 23 22 22 12 | 18 22 16 12 -1 17 182 | 646 16 194 554 +10
DEC-25 29000 C 19 20 19 20 7 | 15 18 13 9 0 18 66 | 644 13 73 398 +8
DEC-25 29200 C 16 16 16 16 1 | 15 15 11 7 0 18 15 | 553 11 16 499 +3
DEC-25 29400 C 14 14 14 14 12 | 11 11 9 5 0 18 15 | 508 9 27 106 +20
DEC-25 29600 C 12 12 12 12 7 | 10 10 9 4 0 18 15 | 468 9 22 137 -5
DEC-25 29800 C 10 10 10 10 3 | 8 9 7 3 0 19 18 | 470 7 21 345 +7
DEC-25 30000 C 0 0 0 0 0 | 7 8 6 2 0 19 5 | 625 6 5 551 +2
DEC-25 30200 C 0 0 0 0 0 | 5 5 5 1 0 18 2 | 362 5 2 312 +2
DEC-25 30400 C 0 0 0 0 0 | 5 5 5 1 0 19 3 | 336 5 3 134 0
DEC-25 30600 C 0 0 0 0 0 | 4 4 4 1 0 19 2 | 301 4 2 226 0
DEC-25 30800 C 0 0 0 0 0 | 4 4 3 1 0 20 2 | 568 3 2 202 0
DEC-25 31000 C 4 4 4 4 1 | 0 0 0 1 0 21 0 | 263 3 1 184 0
DEC-25 31200 C 3 3 3 3 1 | 0 0 0 1 0 22 0 | 359 3 1 205 +1
DEC-25 31400 C 3 3 3 3 1 | 2 2 2 1 0 22 5 | 201 2 6 81 +1
DEC-25 31600 C 0 0 0 0 0 | 2 2 2 1 0 23 4 | 413 2 4 155 0
DEC-25 31800 C 2 2 2 2 9 | 0 0 0 1 0 24 0 | 100 2 9 72 +9
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 393 2 0 98 0
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 179 2 0 60 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 354 3 0 273 0
DEC-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 68 2 0 34 0
DEC-25 32800 C 0 0 0 0 0 | 1 1 1 1 0 27 1 | 350 1 1 248 -1
DEC-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 55 3 0 58 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 288 3 0 73 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 220 1 0 223 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 305 2 0 208 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 91 1 0 18 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 137 1 0 56 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 150 4 0 35 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 22 1 0 251 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 133 1 0 246 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 26 2 0 82 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 30 3 0 256 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 160 1 0 327 0
TOTAL CALL 487 | TOTAL CALL 4318 | TOTAL CALL 4805 19570 +1026
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 0 107 0 | 80 1 0 52 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 7 7 0 1 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 5 5 0 3 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 8 5 0 33 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 96 5 0 29 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 380 2 0 13 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 170 5 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 190 5 0 57 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 166 16 0 31 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 180 18 0 7 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 213 22 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 230 3 0 2 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 193 3 0 20 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 170 3 0 6 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 137 4 0 26 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 145 4 0 33 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 401 2 0 62 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 240 2 0 302 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 272 2 0 25 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 115 2 0 84 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 12 3 0 50 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 283 3 0 81 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 480 3 0 333 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 16 2 0 7 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 389 2 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 391 2 0 7 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 733 10 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 550 7 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 654 47 0 19 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 574 6 0 2 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 360 7 0 23 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 746 4 0 36 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 1360 3 0 52 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 137 4 0 98 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 357 4 0 21 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 751 4 0 41 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 897 3 0 28 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 825 4 0 91 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 568 3 0 526 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 181 3 0 31 0
DEC-25 16800 P 3 3 3 3 4 | 0 0 0 1 0 51 0 | 562 3 4 249 0
DEC-25 16900 P 3 3 3 3 6 | 0 0 0 1 0 50 0 | 585 3 6 28 +6
DEC-25 17000 P 3 3 3 3 1 | 2 2 2 1 0 49 41 | 1592 2 42 1031 +42
DEC-25 17100 P 0 0 0 0 0 | 2 2 2 1 0 49 1 | 141 2 1 31 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 58 8 0 20 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 1072 8 0 26 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 616 4 0 443 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 279 4 0 13 0
DEC-25 17600 P 0 0 0 0 0 | 3 3 3 1 0 46 1 | 1048 3 1 202 0
DEC-25 17700 P 4 4 4 4 1 | 3 3 3 1 0 45 1 | 126 3 2 9 +2
DEC-25 17800 P 0 0 0 0 0 | 3 3 3 1 0 44 1 | 1010 3 1 702 0
DEC-25 17900 P 0 0 0 0 0 | 3 3 3 1 0 44 31 | 1246 3 31 58 +31
DEC-25 18000 P 4 4 4 4 1 | 4 4 3 1 0 43 54 | 1260 3 55 654 +50
DEC-25 18100 P 0 0 0 0 0 | 4 4 4 1 0 43 1 | 1253 4 1 17 +1
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1298 5 0 61 0
DEC-25 18300 P 0 0 0 0 0 | 4 4 4 1 0 41 2 | 1367 4 2 18 +1
DEC-25 18400 P 0 0 0 0 0 | 4 4 4 1 0 41 11 | 1457 4 11 864 +11
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1517 11 0 61 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1558 6 0 60 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1546 8 0 17 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1599 6 0 178 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1617 7 0 25 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1700 6 0 422 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1620 8 0 71 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1621 9 0 80 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1567 8 0 103 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1721 8 0 333 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1930 10 0 78 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1787 11 0 769 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1790 11 0 55 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 2150 9 0 91 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1727 19 0 63 0
DEC-25 20000 P 0 0 0 0 0 | 8 8 7 1 0 32 10 | 3388 7 10 795 +5
DEC-25 20200 P 0 0 0 0 0 | 8 8 8 1 0 30 18 | 1390 8 18 57 +8
DEC-25 20400 P 0 0 0 0 0 | 9 9 9 1 0 29 11 | 3403 9 11 409 0
DEC-25 20600 P 12 12 12 12 9 | 12 12 10 1 0 28 9 | 2320 10 18 110 -1
DEC-25 20800 P 0 0 0 0 0 | 10 11 10 1 0 27 9 | 2607 10 9 541 +2
DEC-25 21000 P 15 15 15 15 34 | 12 12 12 1 0 26 1 | 2743 12 35 219 -33
DEC-25 21200 P 15 15 15 15 1 | 12 12 12 1 0 25 20 | 4120 12 21 411 0
DEC-25 21400 P 17 17 17 17 1 | 14 14 14 2 0 26 8 | 3034 14 9 638 +1
DEC-25 21600 P 0 0 0 0 0 | 16 16 15 3 0 26 6 | 2300 15 6 640 +6
DEC-25 21800 P 0 0 0 0 0 | 18 18 16 4 0 25 3 | 2580 16 3 713 +1
DEC-25 22000 P 20 21 20 20 4 | 18 18 17 5 -1 25 13 | 3393 17 17 1357 +1
DEC-25 22200 P 21 21 21 21 4 | 20 20 18 6 -1 24 55 | 1830 18 59 324 +4
DEC-25 22400 P 22 22 22 22 9 | 23 23 20 8 -1 24 55 | 3400 20 64 821 +28
DEC-25 22600 P 26 26 25 25 6 | 25 25 20 10 -2 23 48 | 1922 20 54 258 -11
DEC-25 22800 P 0 0 0 0 0 | 26 26 23 12 -3 23 65 | 2140 23 65 725 -8
DEC-25 23000 P 0 0 0 0 0 | 32 32 25 16 -3 22 50 | 3160 25 50 736 +11
DEC-25 23200 P 35 35 30 30 16 | 33 33 28 20 -4 22 52 | 1730 28 68 844 +18
DEC-25 23400 P 42 42 37 37 3 | 38 39 31 26 -5 22 94 | 3988 31 97 438 +47
DEC-25 23600 P 48 48 41 42 43 | 45 45 36 33 -7 21 53 | 1580 36 96 869 +20
DEC-25 23800 P 52 52 50 52 6 | 52 52 41 41 -10 21 79 | 1780 41 85 1059 +17
DEC-25 24000 P 65 70 56 56 15 | 60 60 48 51 -14 20 38 | 3462 48 53 1208 -9
DEC-25 24200 P 83 83 69 69 18 | 83 83 58 62 -18 19 89 | 2300 58 107 240 +18
DEC-25 24400 P 0 0 0 0 6 | 101 101 71 78 -20 19 132 | 2129 71 138 1010 -21
DEC-25 24600 P 125 125 102 106 29 | 116 116 87 98 -25 19 134 | 1125 87 163 429 +51
DEC-25 24800 P 157 158 124 124 63 | 150 150 106 123 -31 18 951 | 1330 106 1014 1094 +652
DEC-25 25000 P 183 192 153 162 91 | 193 193 131 153 -39 18 218 | 4680 129 309 930 +109
DEC-25 25200 P 235 235 195 202 22 | 235 235 163 191 -46 17 174 | 1472 154 196 523 -25
DEC-25 25400 P 288 293 240 240 26 | 298 298 206 236 -57 17 193 | 1337 185 219 236 +17
DEC-25 25600 P 365 365 295 304 64 | 369 373 259 290 -73 16 304 | 1487 220 368 528 +41
DEC-25 25800 P 448 448 368 380 29 | 413 454 323 359 -86 16 263 | 1197 255 292 874 +75
DEC-25 26000 P 537 537 457 465 23 | 515 527 408 445 -102 16 206 | 6445 299 229 735 +47
DEC-25 26200 P 571 571 557 557 2 | 612 629 493 550 -112 16 90 | 1288 348 92 338 +41
DEC-25 26400 P 0 0 0 0 0 | 642 708 600 667 -124 16 13 | 1900 419 13 294 +5
DEC-25 26600 P 0 0 0 0 0 | 759 819 750 799 -135 16 4 | 1525 497 4 60 0
DEC-25 26800 P 0 0 0 0 0 | 977 1010 977 943 -143 16 2 | 1582 570 2 90 0
DEC-25 27000 P 0 0 0 0 0 | 1194 1208 1106 1098 -149 16 18 | 4530 663 18 107 -3
DEC-25 27200 P 0 0 0 0 0 | 1318 1318 1318 1264 -152 16 2 | 2030 760 2 18 0
DEC-25 27400 P 0 0 0 0 0 | 1369 1452 1368 1440 -149 16 5 | 1725 858 5 14 +1
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 1614 -157 16 0 | 1970 1550 0 3 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 1793 -164 16 0 | 2300 1320 0 11 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 1975 -171 16 0 | 8580 1270 0 13 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2166 -168 16 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2359 -168 16 0 | 2404 1994 0 4 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 2560 -161 17 0 | 2519 2519 0 2 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 2756 -161 17 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 2953 -161 18 0 | 4900 4900 0 1 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3150 -161 17 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3348 -162 17 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 3547 -161 18 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 3746 -161 18 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 3946 -161 19 0 | 10410 2880 0 2 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4145 -161 18 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4345 -161 19 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 4545 -161 19 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 4744 -161 0 0 | 0 0 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 4944 -161 0 0 | 3750 3750 0 1 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5144 -161 0 0 | 11500 11200 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 5344 -161 0 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 5544 -161 0 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 5744 -161 0 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 5944 -161 0 0 | 12000 10000 0 0 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6144 -161 0 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6344 -161 0 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 6544 -161 0 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 6744 -161 0 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 6944 -161 0 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7144 -161 0 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 7544 -161 0 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 7944 -161 0 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 8344 -161 0 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 8744 -161 0 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9144 -161 0 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 9544 -161 0 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 9944 -161 0 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 10344 -161 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 10744 -161 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11144 -161 0 0 | 17470 17400 0 0 0
TOTAL PUT 537 | TOTAL PUT 3639 | TOTAL PUT 4176 29854 +1259
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 8981 49424 +2285
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 13120 +154 0 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 13020 +154 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 12920 +154 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 12820 +154 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 12720 +154 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 12620 +154 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 12520 +154 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 12420 +154 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 12320 +154 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 12220 +154 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 12120 +154 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 12020 +154 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 11920 +154 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 11820 +154 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 11720 +154 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 11620 +154 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 11520 +154 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 11420 +154 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 11320 +154 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 11220 +154 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 11120 +154 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 11020 +154 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 10920 +154 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 10820 +154 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 10720 +154 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 10620 +154 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 10520 +154 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 10420 +154 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 10320 +154 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 10220 +154 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 10120 +154 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 10020 +154 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 9920 +154 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 9820 +154 0 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 9720 +154 0 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 9620 +154 0 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 9520 +154 0 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 9420 +154 0 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 9320 +154 0 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 9220 +154 0 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 9120 +154 0 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 9020 +154 0 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 8920 +154 0 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 8820 +154 0 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 8720 +154 0 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 8620 +154 0 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 8520 +154 0 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 8420 +154 0 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 8320 +154 0 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 8220 +154 0 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 8120 +153 0 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 8020 +153 0 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 7920 +153 0 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 7821 +154 29 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 7721 +154 29 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 7621 +154 28 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 7521 +154 28 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 7421 +154 27 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 7321 +154 27 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 7221 +153 27 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 7121 +153 26 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 7021 +153 26 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 6921 +153 25 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 6822 +154 27 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 6722 +153 26 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 6622 +153 26 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 6522 +153 25 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 6423 +153 26 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 6323 +153 26 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 6223 +152 25 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 6124 +153 25 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5924 +152 25 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5726 +152 25 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 5527 +152 24 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 5328 +151 24 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 5130 +150 24 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4933 +150 24 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4736 +149 23 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 4539 +148 23 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 4343 +147 23 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 4148 +146 23 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3954 +145 22 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3761 +143 22 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3569 +141 22 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 3379 +140 22 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 3190 +137 21 0 | 0 0 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 3003 +134 21 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2819 +132 21 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2637 +129 20 0 | 2610 2110 0 1 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 2458 +125 20 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 2283 +122 20 0 | 0 0 0 0 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 2111 +118 20 0 | 0 0 0 1 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1943 +113 19 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1771 +100 19 0 | 2314 2314 0 1 0
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 1610 +107 19 0 | 0 0 0 0 0
JAN-26 25000 C 0 0 0 0 0 | 0 0 0 1449 +95 18 0 | 1530 1530 0 4 0
JAN-26 25200 C 0 0 0 0 0 | 0 0 0 1304 +90 18 0 | 0 0 0 1 0
JAN-26 25400 C 0 0 0 0 0 | 0 0 0 1151 +83 17 0 | 2245 830 0 22 0
JAN-26 25600 C 0 0 0 0 0 | 0 0 0 1036 +81 18 0 | 2300 789 0 13 0
JAN-26 25800 C 0 0 0 0 0 | 0 0 0 914 +71 17 0 | 1072 644 0 19 0
JAN-26 26000 C 777 777 777 777 1 | 754 763 750 803 +63 17 4 | 1430 585 5 58 +2
JAN-26 26200 C 0 0 0 0 0 | 751 770 699 702 +54 17 11 | 1616 549 11 72 +5
JAN-26 26400 C 0 0 0 0 0 | 660 660 596 611 +46 17 3 | 1440 574 3 20 -1
JAN-26 26600 C 0 0 0 0 0 | 0 0 0 531 +40 17 0 | 1290 398 0 36 0
JAN-26 26800 C 0 0 0 0 0 | 421 453 416 460 +34 17 7 | 1620 371 7 56 +7
JAN-26 27000 C 0 0 0 0 0 | 440 440 358 397 +27 17 30 | 1637 306 30 111 +2
JAN-26 27200 C 325 325 325 325 10 | 341 347 309 346 +26 17 14 | 1491 268 24 64 -6
JAN-26 27400 C 0 0 0 0 0 | 294 294 277 298 +21 18 5 | 845 240 5 78 +1
JAN-26 27600 C 248 248 248 248 1 | 258 258 258 257 +19 18 1 | 786 177 2 74 +2
JAN-26 27800 C 0 0 0 0 0 | 249 251 208 221 +16 18 51 | 712 170 51 107 +1
JAN-26 28000 C 0 0 0 0 0 | 194 198 170 189 +13 18 22 | 923 151 22 588 +1
JAN-26 28200 C 0 0 0 0 0 | 151 166 150 162 +10 18 7 | 1033 137 7 195 +1
JAN-26 28400 C 0 0 0 0 0 | 128 152 121 138 +7 18 12 | 963 109 12 143 0
JAN-26 28600 C 0 0 0 0 0 | 120 120 117 118 +5 18 4 | 466 109 4 215 -4
JAN-26 28800 C 110 110 110 110 1 | 115 115 89 101 +4 19 61 | 629 89 62 1122 +42
JAN-26 29000 C 0 0 0 0 0 | 82 86 80 85 +2 19 30 | 638 79 30 1349 -1
JAN-26 29200 C 73 73 73 73 1 | 71 73 64 73 +3 19 26 | 635 62 27 112 +25
JAN-26 29400 C 0 0 0 0 0 | 60 62 60 62 +3 19 11 | 401 60 11 93 +8
JAN-26 29600 C 0 0 0 0 0 | 51 52 51 53 +3 19 8 | 462 51 8 103 +4
JAN-26 29800 C 0 0 0 0 0 | 46 48 42 46 +4 19 44 | 418 42 44 96 +23
JAN-26 30000 C 0 0 0 0 2 | 40 40 37 39 +4 20 14 | 554 37 16 139 +6
JAN-26 30200 C 0 0 0 0 0 | 35 36 35 33 +3 20 3 | 518 35 3 54 +1
JAN-26 30400 C 0 0 0 0 2 | 27 30 27 28 +3 20 13 | 480 27 15 123 +7
JAN-26 30600 C 0 0 0 0 0 | 26 27 26 23 +2 20 5 | 350 26 5 44 +1
JAN-26 30800 C 26 26 26 26 1 | 23 25 22 20 +3 20 8 | 199 22 9 130 0
JAN-26 31000 C 0 0 0 0 0 | 23 25 20 17 +3 20 10 | 381 20 10 86 0
JAN-26 31200 C 0 0 0 0 0 | 18 18 17 14 +2 20 4 | 281 17 4 42 +4
JAN-26 31400 C 0 0 0 0 0 | 16 18 16 11 +1 20 5 | 150 16 5 21 0
JAN-26 31600 C 0 0 0 0 0 | 0 0 0 10 +2 20 0 | 138 17 0 14 0
JAN-26 31800 C 0 0 0 0 0 | 13 13 13 8 +1 20 1 | 108 13 1 13 -1
JAN-26 32000 C 0 0 0 0 0 | 11 12 9 7 +1 21 8 | 218 9 8 11 +2
JAN-26 32200 C 0 0 0 0 0 | 9 9 9 6 +1 21 1 | 204 9 1 16 0
JAN-26 32400 C 0 0 0 0 0 | 9 9 9 5 +1 21 1 | 219 9 1 8 -1
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 4 +1 21 0 | 147 13 0 7 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 3 +1 21 0 | 123 13 0 14 0
JAN-26 33000 C 0 0 0 0 0 | 7 7 4 2 +1 20 14 | 124 4 14 143 +13
TOTAL CALL 19 | TOTAL CALL 438 | TOTAL CALL 457 5619 +144
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 55 0 | 8 8 0 20 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-26 13600 P 0 0 0 0 0 | 3 3 3 1 0 52 3 | 5 3 3 0 -3
JAN-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 4 4 0 7 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 5 4 0 9 0
JAN-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 13 12 0 7 0
JAN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 13 2 0 7 0
JAN-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 14 14 0 3 0
JAN-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 10 10 0 1 0
JAN-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 21 21 0 1 0
JAN-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 10 10 0 2 0
JAN-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-26 17000 P 0 0 0 0 0 | 9 9 8 1 0 35 3 | 24 8 3 7 +3
JAN-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 16 16 0 25 0
JAN-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 18 18 0 7 0
JAN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 19 13 0 7 0
JAN-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 24 24 0 1 0
JAN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 20 20 0 7 0
JAN-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 22 20 0 17 0
JAN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 21 21 0 7 0
JAN-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 29 14 0 12 0
JAN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 38 20 0 9 0
JAN-26 18100 P 0 0 0 0 0 | 12 12 12 1 0 30 5 | 12 12 5 5 +5
JAN-26 18200 P 15 15 15 15 1 | 15 15 13 1 0 29 3 | 26 13 4 2088 +4
JAN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 16 16 0 1 0
JAN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 25 19 0 0 0
JAN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 18 18 0 2 0
JAN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 38 20 0 5 0
JAN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 44 20 0 7 0
JAN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 46 32 0 11 0
JAN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 36 22 0 7 0
JAN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 38 31 0 2 0
JAN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 51 23 0 1 0
JAN-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 46 27 0 3 0
JAN-26 19700 P 0 0 0 0 0 | 22 22 22 1 -1 23 1 | 54 16 1 8 +1
JAN-26 19800 P 23 23 23 23 3 | 24 24 21 1 -2 23 14 | 37 21 17 32 +17
JAN-26 19900 P 0 0 0 0 0 | 24 24 22 2 -2 24 3 | 52 22 3 20 +3
JAN-26 20000 P 0 0 0 0 0 | 25 25 24 3 -2 25 13 | 93 24 13 67 +2
JAN-26 20200 P 0 0 0 0 0 | 0 0 0 4 -2 25 0 | 88 28 0 22 0
JAN-26 20400 P 0 0 0 0 0 | 0 0 0 6 -2 25 0 | 183 30 0 28 0
JAN-26 20600 P 0 0 0 0 0 | 0 0 0 7 -2 24 0 | 145 34 0 26 0
JAN-26 20800 P 30 30 30 30 15 | 28 28 28 9 -2 24 5 | 250 10 20 90 +18
JAN-26 21000 P 0 0 0 0 0 | 32 32 31 11 -3 24 3 | 150 31 3 113 -1
JAN-26 21200 P 35 35 35 35 1 | 35 35 33 13 -5 24 4 | 99 33 5 110 +5
JAN-26 21400 P 0 0 0 0 0 | 0 0 0 16 -5 23 0 | 158 41 0 90 0
JAN-26 21600 P 0 0 0 0 0 | 41 41 38 20 -6 23 19 | 109 38 19 73 0
JAN-26 21800 P 0 0 0 0 0 | 41 43 41 24 -7 23 19 | 230 41 19 77 +16
JAN-26 22000 P 0 0 0 0 0 | 49 49 45 29 -8 23 7 | 304 45 7 89 +1
JAN-26 22200 P 0 0 0 0 0 | 55 55 50 35 -10 22 16 | 311 50 16 71 +13
JAN-26 22400 P 64 64 64 64 12 | 55 55 55 42 -11 22 7 | 157 55 19 88 +16
JAN-26 22600 P 0 0 0 0 0 | 62 62 61 50 -13 22 22 | 363 61 22 54 +14
JAN-26 22800 P 0 0 0 0 2 | 71 71 71 60 -15 22 15 | 374 71 17 117 +17
JAN-26 23000 P 0 0 0 0 0 | 87 87 77 72 -17 21 3 | 425 77 3 43 -3
JAN-26 23200 P 100 100 95 95 2 | 88 101 87 86 -20 21 38 | 427 87 40 305 +28
JAN-26 23400 P 108 108 108 108 1 | 104 104 104 102 -21 21 1 | 596 104 2 39 0
JAN-26 23600 P 127 127 127 127 1 | 131 131 131 117 -24 20 2 | 646 120 3 63 0
JAN-26 23800 P 144 144 144 144 1 | 128 129 128 135 -27 20 3 | 700 128 4 82 +3
JAN-26 24000 P 0 0 0 0 0 | 175 175 153 158 -31 20 7 | 762 152 7 277 +5
JAN-26 24200 P 203 203 199 199 2 | 205 205 175 185 -35 19 16 | 571 175 18 162 +2
JAN-26 24400 P 0 0 0 0 0 | 235 235 203 217 -39 19 37 | 900 203 37 715 -29
JAN-26 24600 P 260 260 260 260 1 | 248 250 236 252 -44 19 9 | 631 203 10 616 +2
JAN-26 24800 P 0 0 0 0 0 | 289 300 284 293 -49 19 16 | 907 256 16 221 0
JAN-26 25000 P 0 0 0 0 0 | 365 365 332 339 -54 18 19 | 896 270 19 203 +11
JAN-26 25200 P 0 0 0 0 0 | 420 420 386 391 -59 18 13 | 844 302 13 48 +5
JAN-26 25400 P 0 0 0 0 0 | 479 479 479 450 -65 18 4 | 1045 479 4 43 -3
JAN-26 25600 P 0 0 0 0 0 | 561 561 519 515 -75 17 10 | 1430 519 10 94 -4
JAN-26 25800 P 605 605 605 605 2 | 650 650 561 588 -90 17 19 | 1149 561 21 68 +13
JAN-26 26000 P 0 0 0 0 0 | 725 746 641 678 -96 17 13 | 1277 504 13 38 0
JAN-26 26200 P 0 0 0 0 0 | 740 787 727 778 -104 17 21 | 998 652 21 39 -3
JAN-26 26400 P 0 0 0 0 0 | 0 0 0 889 -107 17 0 | 1096 644 0 112 0
JAN-26 26600 P 0 0 0 0 0 | 0 0 0 1010 -113 17 0 | 1028 694 0 8 0
JAN-26 26800 P 0 0 0 0 0 | 0 0 0 1141 -118 17 0 | 1201 776 0 5 0
JAN-26 27000 P 0 0 0 0 0 | 0 0 0 1277 -138 17 0 | 1387 927 0 2 0
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 1415 -149 17 0 | 1420 1038 0 11 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1570 -149 17 0 | 1720 1668 0 1 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 1729 -151 17 0 | 1795 1795 0 1 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 1908 -137 18 0 | 0 0 0 0 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 2075 -140 18 0 | 2885 1602 0 0 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2247 -141 18 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2423 -143 18 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2602 -144 19 0 | 0 0 0 0 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 2783 -146 19 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 2968 -147 19 0 | 2920 2255 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3154 -148 19 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3343 -148 19 0 | 3200 3200 0 1 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 3533 -149 19 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 3725 -150 19 0 | 3163 3070 0 2 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 3918 -150 19 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4112 -151 20 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4307 -151 20 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 4503 -151 20 0 | 4415 4415 0 1 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 4699 -152 20 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 4896 -152 20 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5094 -152 20 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5291 -153 20 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 5490 -152 20 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 5688 -153 20 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 5887 -153 21 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6086 -153 21 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6285 -153 21 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 6484 -153 21 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 6683 -154 21 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 6883 -153 21 0 | 0 0 0 0 0
TOTAL PUT 44 | TOTAL PUT 393 | TOTAL PUT 437 6663 +158
| MONTH PUT/CALL RATIO 0.95
| MONTH TOTAL 894 12282 +302
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 20000 C 0 0 0 0 0 | 0 0 0 6209 +141 25 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 6011 +139 24 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 5814 +137 24 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 5618 +135 24 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 5422 +133 24 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 5226 +129 23 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 5032 +127 23 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 4838 +124 23 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 4645 +121 23 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 4454 +119 23 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 4263 +116 22 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 4074 +113 22 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 3886 +110 22 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 3700 +107 22 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 3516 +104 21 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 3334 +101 21 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 3155 +99 21 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 2978 +96 21 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 2804 +94 21 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 2633 +92 20 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 2465 +89 20 0 | 2770 2770 0 1 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 2301 +87 20 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 2141 +86 20 0 | 0 0 0 0 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 1985 +84 20 0 | 0 0 0 0 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 1834 +130 19 0 | 0 0 0 0 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1658 +96 18 0 | 0 0 0 0 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 1519 +91 18 0 | 0 0 0 0 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 1387 +88 18 0 | 1037 1037 0 5 0
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 1260 +87 18 0 | 947 947 0 5 0
FEB-26 25800 C 0 0 0 0 0 | 0 0 0 1136 +75 18 0 | 0 0 0 0 0
FEB-26 26000 C 0 0 0 0 0 | 0 0 0 1026 +70 18 0 | 0 0 0 0 0
FEB-26 26200 C 0 0 0 0 0 | 0 0 0 924 +63 18 0 | 1230 1230 0 3 0
FEB-26 26400 C 0 0 0 0 0 | 0 0 0 829 +55 18 0 | 0 0 0 0 0
FEB-26 26600 C 0 0 0 0 0 | 0 0 0 744 +50 18 0 | 0 0 0 0 0
FEB-26 26800 C 0 0 0 0 0 | 641 641 620 666 +45 18 2 | 1410 620 2 4 +2
FEB-26 27000 C 0 0 0 0 0 | 0 0 0 595 +38 18 0 | 1008 453 0 110 0
FEB-26 27200 C 0 0 0 0 0 | 539 539 492 533 +35 18 20 | 852 444 20 73 +20
FEB-26 27400 C 0 0 0 0 0 | 0 0 0 476 +30 18 0 | 778 401 0 22 0
FEB-26 27600 C 0 0 0 0 0 | 0 0 0 425 +27 18 0 | 717 361 0 16 0
FEB-26 27800 C 370 370 370 370 2 | 356 356 352 379 +24 18 12 | 466 309 14 29 +12
FEB-26 28000 C 0 0 0 0 0 | 316 317 316 337 +21 18 10 | 558 273 10 78 +10
FEB-26 28200 C 0 0 0 0 0 | 283 283 272 299 +18 18 7 | 411 259 7 27 0
FEB-26 28400 C 0 0 0 0 0 | 251 264 251 266 +15 18 6 | 504 218 6 40 +5
FEB-26 28600 C 0 0 0 0 0 | 251 251 218 236 +13 19 13 | 618 203 13 59 +13
FEB-26 28800 C 0 0 0 0 0 | 199 199 199 209 +10 19 1 | 298 181 1 38 +1
FEB-26 29000 C 0 0 0 0 0 | 0 0 0 186 +9 19 0 | 416 171 0 49 0
FEB-26 29200 C 0 0 0 0 0 | 155 159 155 165 +7 19 26 | 360 151 26 88 +25
FEB-26 29400 C 0 0 0 0 0 | 0 0 0 147 +7 19 0 | 368 162 0 29 0
FEB-26 29600 C 0 0 0 0 0 | 0 0 0 130 +5 19 1 | 436 105 1 8 -1
FEB-26 29800 C 0 0 0 0 0 | 110 110 110 115 +5 19 2 | 397 107 2 52 0
FEB-26 30000 C 109 109 109 109 1 | 110 110 97 101 +5 19 8 | 348 97 9 20 +5
FEB-26 30200 C 0 0 0 0 0 | 91 91 88 89 +4 20 2 | 297 88 2 9 +2
FEB-26 30400 C 0 0 0 0 0 | 77 80 77 78 +4 20 6 | 228 77 6 9 +6
FEB-26 30600 C 0 0 0 0 0 | 71 71 71 68 +3 20 4 | 252 71 4 12 +4
FEB-26 30800 C 0 0 0 0 0 | 60 64 60 59 +2 20 11 | 174 60 11 16 +11
FEB-26 31000 C 0 0 0 0 0 | 0 0 0 52 +4 20 1 | 200 50 1 13 +1
FEB-26 31200 C 0 0 0 0 0 | 0 0 0 44 +2 20 0 | 143 61 0 7 0
FEB-26 31400 C 0 0 0 0 0 | 47 47 47 38 +1 20 3 | 161 47 3 3 -3
FEB-26 31600 C 0 0 0 0 0 | 0 0 0 33 +1 20 0 | 147 41 0 13 0
FEB-26 31800 C 0 0 0 0 0 | 36 36 36 29 +1 20 6 | 140 36 6 28 -6
FEB-26 32000 C 0 0 0 0 0 | 32 32 32 25 0 20 3 | 135 32 3 16 +3
FEB-26 32200 C 0 0 0 0 0 | 29 29 29 22 0 20 2 | 59 29 2 19 +2
FEB-26 32400 C 0 0 0 0 0 | 0 0 0 19 0 20 0 | 43 30 0 17 0
FEB-26 32600 C 0 0 0 0 0 | 26 26 22 17 +1 20 5 | 77 22 5 44 +3
TOTAL CALL 3 | TOTAL CALL 151 | TOTAL CALL 154 962 +115
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 20000 P 45 45 45 45 1 | 41 43 41 14 -21 25 14 | 74 41 15 40 +15
FEB-26 20200 P 0 0 0 0 0 | 0 0 0 16 -23 24 0 | 0 0 0 0 0
FEB-26 20400 P 0 0 0 0 0 | 0 0 0 19 -25 24 0 | 61 53 0 6 0
FEB-26 20600 P 0 0 0 0 0 | 49 51 49 23 -27 24 8 | 55 49 8 9 +8
FEB-26 20800 P 0 0 0 0 0 | 0 0 0 27 -29 24 0 | 91 58 0 14 0
FEB-26 21000 P 0 0 0 0 0 | 0 0 0 31 -34 23 0 | 105 64 0 26 0
FEB-26 21200 P 0 0 0 0 0 | 64 64 63 38 -33 23 15 | 98 63 15 11 0
FEB-26 21400 P 0 0 0 0 0 | 0 0 0 44 -34 23 0 | 153 90 0 3 0
FEB-26 21600 P 0 0 0 0 0 | 77 77 76 52 -36 23 3 | 126 76 3 12 +2
FEB-26 21800 P 0 0 0 0 0 | 0 0 0 60 -39 23 0 | 138 90 0 2 0
FEB-26 22000 P 100 100 100 100 1 | 88 88 88 70 -41 23 1 | 175 88 2 20 +1
FEB-26 22200 P 0 0 0 0 0 | 102 102 102 81 -43 22 1 | 182 102 1 9 0
FEB-26 22400 P 0 0 0 0 0 | 0 0 0 94 -45 22 0 | 206 110 0 19 0
FEB-26 22600 P 0 0 0 0 0 | 0 0 0 109 -47 22 0 | 216 144 0 5 0
FEB-26 22800 P 0 0 0 0 0 | 0 0 0 125 -49 22 0 | 246 131 0 398 0
FEB-26 23000 P 0 0 0 0 0 | 147 147 147 144 -50 21 1 | 276 147 1 238 +1
FEB-26 23200 P 0 0 0 0 0 | 0 0 0 163 -54 21 0 | 276 154 0 7 0
FEB-26 23400 P 0 0 0 0 0 | 198 200 195 183 -59 21 15 | 359 184 15 20 -14
FEB-26 23600 P 0 0 0 0 0 | 205 207 203 205 -64 20 16 | 450 203 16 18 +11
FEB-26 23800 P 0 0 0 0 0 | 240 244 240 231 -68 20 2 | 498 204 2 33 +2
FEB-26 24000 P 0 0 0 0 0 | 258 259 256 262 -71 20 7 | 394 227 7 23 +6
FEB-26 24200 P 300 300 300 300 1 | 298 299 282 297 -72 20 10 | 558 262 11 15 +11
FEB-26 24400 P 0 0 0 0 0 | 352 352 326 335 -75 19 15 | 490 326 15 28 +12
FEB-26 24600 P 0 0 0 0 0 | 0 0 0 378 -76 19 0 | 0 0 0 0 0
FEB-26 24800 P 0 0 0 0 0 | 0 0 0 426 -76 19 0 | 611 611 0 6 0
FEB-26 25000 P 0 0 0 0 0 | 475 485 475 478 -77 19 3 | 560 475 3 4 0
FEB-26 25200 P 0 0 0 0 0 | 567 567 550 535 -78 19 15 | 978 465 15 26 -15
FEB-26 25400 P 0 0 0 0 0 | 0 0 0 597 -79 18 0 | 0 0 0 0 0
FEB-26 25600 P 0 0 0 0 0 | 699 724 699 669 -75 18 2 | 763 699 2 18 +2
FEB-26 25800 P 0 0 0 0 0 | 766 766 766 751 -83 18 5 | 885 585 5 10 -5
FEB-26 26000 P 0 0 0 0 0 | 0 0 0 842 -88 18 0 | 972 888 0 14 0
FEB-26 26200 P 0 0 0 0 0 | 0 0 0 939 -95 18 0 | 764 748 0 9 0
FEB-26 26400 P 0 0 0 0 0 | 0 0 0 1045 -99 18 0 | 1018 824 0 19 0
FEB-26 26600 P 0 0 0 0 0 | 0 0 0 1159 -105 18 0 | 0 0 0 0 0
FEB-26 26800 P 0 0 0 0 0 | 0 0 0 1279 -112 18 0 | 0 0 0 0 0
FEB-26 27000 P 0 0 0 0 0 | 0 0 0 1409 -131 18 0 | 1030 1030 0 3 0
FEB-26 27200 P 0 0 0 0 0 | 0 0 0 1554 -127 18 0 | 0 0 0 0 0
FEB-26 27400 P 0 0 0 0 0 | 0 0 0 1696 -131 18 0 | 0 0 0 0 0
FEB-26 27600 P 0 0 0 0 0 | 0 0 0 1843 -134 18 0 | 1953 1953 0 2 0
FEB-26 27800 P 0 0 0 0 0 | 0 0 0 1995 -138 18 0 | 0 0 0 0 0
FEB-26 28000 P 0 0 0 0 0 | 0 0 0 2152 -140 18 0 | 2263 2263 0 1 0
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 2313 -143 19 0 | 0 0 0 0 0
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 2478 -145 19 0 | 0 0 0 0 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 2646 -148 19 0 | 0 0 0 0 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 2818 -150 19 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 2993 -151 19 0 | 3005 3005 0 1 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 3170 -153 19 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 3350 -155 19 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 3533 -155 19 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 3717 -157 19 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 3903 -158 19 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 4091 -158 19 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 4280 -159 19 0 | 4401 3910 0 39 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 4471 -159 20 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 4662 -160 20 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 4855 -160 20 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 5049 -160 20 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 5243 -161 20 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 5438 -161 20 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 5634 -161 20 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 5830 -162 20 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 6027 -162 20 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 6224 -162 20 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 6422 -161 20 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 133 | TOTAL PUT 136 1108 +37
| MONTH PUT/CALL RATIO 0.88
| MONTH TOTAL 290 2070 +152
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 16169 +155 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 16069 +155 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15969 +155 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15869 +155 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15769 +155 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15669 +155 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15569 +155 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15469 +155 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15369 +155 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 15269 +155 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 15169 +155 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 15069 +155 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14969 +155 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14869 +155 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14769 +155 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14669 +155 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14569 +155 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14469 +155 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14369 +155 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 14269 +155 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 14169 +155 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 14069 +155 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13969 +155 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13869 +155 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13769 +155 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13669 +155 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13569 +155 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13469 +155 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13369 +155 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 13269 +155 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 13169 +155 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 13069 +155 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12969 +155 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12869 +155 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12769 +155 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12669 +155 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12569 +155 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12469 +155 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12369 +155 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 12269 +155 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 12169 +155 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 12069 +155 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11969 +155 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11869 +155 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11769 +155 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11669 +155 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11569 +155 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11469 +155 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11369 +155 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 11269 +155 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 11169 +155 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 11069 +155 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10969 +155 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10869 +155 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10769 +155 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10669 +155 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10569 +154 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10469 +154 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10370 +155 28 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10270 +155 28 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10170 +155 28 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 10070 +155 27 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9970 +155 27 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9870 +155 27 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9770 +155 26 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9670 +155 26 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9570 +154 26 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9470 +154 25 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9371 +155 27 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9271 +155 26 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9171 +155 26 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 9071 +154 26 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8971 +154 25 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8872 +155 26 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8772 +154 26 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8672 +154 25 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8573 +155 26 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8473 +154 25 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8373 +154 25 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8274 +154 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8174 +154 25 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 8075 +154 25 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7975 +153 25 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7876 +154 25 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7777 +154 25 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7677 +153 25 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7578 +153 25 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7479 +153 25 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7380 +153 24 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7281 +153 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7182 +153 24 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 7083 +152 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6985 +153 24 0 | 8418 6668 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6886 +152 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6787 +152 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6689 +152 24 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6591 +152 24 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6492 +151 24 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6394 +150 24 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6296 +150 24 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6199 +151 24 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 6004 +150 23 0 | 4572 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5809 +148 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5616 +148 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5423 +147 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5232 +146 23 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 5041 +145 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4852 +144 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4664 +142 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4478 +141 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4293 +139 22 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4110 +137 22 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3930 +136 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3751 +134 21 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3574 +131 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3400 +129 21 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3229 +127 21 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3061 +124 21 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2896 +122 21 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2734 +119 21 0 | 2527 1285 0 94 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2575 +115 20 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2421 +112 20 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2270 +109 20 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2123 +105 20 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1981 +120 20 0 | 1560 1560 0 1 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1827 +99 19 0 | 2750 1180 0 205 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1695 +95 19 0 | 2370 1213 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1568 +89 19 1 | 1534 1134 1 36 +1
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1447 +87 19 0 | 2270 1387 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1326 +75 19 0 | 1470 1000 0 8 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1221 +72 19 0 | 2020 1150 0 419 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1120 +66 19 0 | 1747 940 0 12 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1030 +64 19 0 | 1687 1230 0 12 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 943 +57 19 0 | 1763 1160 0 253 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 863 +52 19 0 | 1770 611 0 110 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 788 +45 19 2 | 1772 739 2 82 +2
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 720 +40 19 0 | 1718 1581 0 45 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 658 +38 19 0 | 1595 1492 0 20 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 601 +33 19 0 | 874 755 0 2 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 548 +31 19 0 | 1365 540 0 5 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 500 +28 19 0 | 1420 556 0 211 -2
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 457 +27 19 0 | 1289 580 0 35 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 416 +23 19 0 | 1305 524 0 87 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 379 +22 19 1 | 1230 386 1 24 +1
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 346 +19 19 0 | 865 260 0 165 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 314 +16 19 3 | 1132 302 3 462 +3
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 287 +15 20 3 | 770 675 3 13 +3
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 262 +14 20 0 | 558 230 0 236 0
MAR-26 29600 C 223 223 223 223 1 | 0 0 0 238 +13 20 0 | 720 223 1 6 +1
MAR-26 29800 C 0 0 0 0 0 | 215 215 200 214 +11 20 4 | 740 200 4 331 +1
MAR-26 30000 C 0 0 0 0 0 | 199 202 195 193 +10 20 31 | 817 165 31 267 +1
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 169 +9 20 0 | 547 210 0 23 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 152 +8 20 0 | 562 296 0 2 0
MAR-26 30600 C 0 0 0 0 0 | 146 146 146 137 +3 20 1 | 330 124 1 3 +1
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 123 +6 20 0 | 618 162 0 1 0
MAR-26 31000 C 0 0 0 0 0 | 123 124 123 110 +5 20 3 | 600 115 3 28 -3
MAR-26 31200 C 0 0 0 0 0 | 109 109 109 99 +2 20 1 | 420 109 1 4 0
MAR-26 31400 C 0 0 0 0 0 | 98 98 98 89 +4 20 2 | 388 96 2 5 +2
MAR-26 31600 C 0 0 0 0 0 | 92 92 92 80 +4 20 2 | 341 92 2 6 0
MAR-26 31800 C 0 0 0 0 0 | 86 86 86 71 +1 20 2 | 256 86 2 3 -2
MAR-26 32000 C 0 0 0 0 0 | 78 78 78 64 +3 20 2 | 420 77 2 5 -1
MAR-26 32200 C 0 0 0 0 0 | 69 70 69 57 +2 20 6 | 324 69 6 24 +6
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 51 0 20 0 | 355 63 0 12 0
MAR-26 32600 C 0 0 0 0 0 | 59 59 59 46 +2 21 1 | 178 59 1 15 0
MAR-26 32800 C 0 0 0 0 0 | 55 56 53 41 +1 21 10 | 227 53 10 13 +1
MAR-26 33000 C 53 53 53 53 1 | 55 56 48 37 0 21 12 | 305 48 13 133 0
TOTAL CALL 2 | TOTAL CALL 87 | TOTAL CALL 89 3937 +15
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 53 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 242 53 0 12 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 231 55 0 5 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 24 24 0 1 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 59 58 0 16 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 113 113 0 1 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 207 127 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 52 52 0 1 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 117 45 0 9 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 42 42 0 1 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 63 45 0 2 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 153 40 0 1 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 45 45 0 1 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 170 121 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 2 -2 23 0 | 55 43 0 18 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 3 -2 24 0 | 105 47 0 5 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 4 -2 24 0 | 52 51 0 4 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 5 -2 24 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 6 -2 24 0 | 53 53 0 2 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 7 -2 25 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 8 -2 25 0 | 75 50 0 11 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 9 -2 25 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 10 -2 25 0 | 480 58 0 3 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 11 -2 24 0 | 130 53 0 2 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 12 -2 24 0 | 75 58 0 7 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 13 -2 24 0 | 94 54 0 22 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 14 -3 24 0 | 91 66 0 2 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 16 -3 24 0 | 75 58 0 2 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 17 -3 24 0 | 96 60 0 10 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 18 -3 24 0 | 102 60 0 9 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 20 -4 24 0 | 126 63 0 5 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 22 -3 24 0 | 80 67 0 14 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 23 -4 24 0 | 631 68 0 3 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 25 -5 24 0 | 121 69 0 9 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 27 -5 24 0 | 85 72 0 13 0
MAR-26 20000 P 0 0 0 0 0 | 70 70 70 30 -4 24 1 | 916 70 1 62 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 35 -5 23 0 | 881 76 0 8 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 40 -8 23 0 | 1106 83 0 29 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 47 -7 23 0 | 1003 85 0 29 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 54 -8 23 0 | 176 93 0 50 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 63 -11 23 0 | 1141 116 0 165 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 72 -10 23 0 | 200 1 0 4 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 83 -11 22 0 | 468 120 0 118 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 95 -16 22 0 | 1300 122 0 46 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 109 -14 22 0 | 394 158 0 16 0
MAR-26 22000 P 0 0 0 0 0 | 153 153 153 124 -20 22 1 | 588 147 1 165 +1
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 146 -18 22 0 | 2076 155 0 13 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 165 -20 22 0 | 2251 208 0 93 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 187 -22 22 0 | 2135 223 0 94 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 212 -24 22 0 | 2246 198 0 146 0
MAR-26 23000 P 0 0 0 0 0 | 255 255 241 238 -27 21 4 | 3222 20 4 145 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 266 -26 21 0 | 1761 252 0 23 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 294 -29 21 0 | 2184 100 0 173 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 323 -34 21 0 | 1955 353 0 98 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 359 -34 20 0 | 591 310 0 211 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 394 -40 20 0 | 3620 344 0 221 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 438 -42 20 0 | 1071 377 0 49 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 486 -45 20 0 | 1550 565 0 56 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 538 -48 20 0 | 747 451 0 11 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 594 -52 19 0 | 795 633 0 5 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 654 -57 19 0 | 3463 520 0 32 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 720 -65 19 0 | 1060 890 0 18 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 793 -71 19 0 | 990 896 0 25 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 875 -74 19 0 | 1469 696 0 18 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 962 -81 19 0 | 2000 740 0 11 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 1054 -86 19 0 | 4150 1088 0 84 -3
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1155 -89 19 0 | 1109 944 0 6 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1262 -93 19 0 | 1513 1020 0 24 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1374 -99 19 0 | 1780 1110 0 344 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1493 -104 19 0 | 1600 1225 0 48 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1620 -122 19 0 | 6650 1336 0 3 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1764 -114 19 0 | 2550 2550 0 5 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1901 -118 19 0 | 1810 1775 0 3 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2043 -121 19 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2189 -124 19 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2339 -127 19 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2493 -129 19 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2651 -132 19 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2812 -134 19 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2976 -136 19 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3144 -138 19 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3314 -140 19 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3486 -142 20 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3662 -143 20 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3839 -144 20 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4019 -145 20 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4200 -146 20 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4383 -147 20 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4568 -148 20 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4754 -149 20 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 4941 -150 20 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5130 -151 20 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5320 -151 20 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5511 -151 20 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5702 -152 20 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5895 -152 20 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6088 -153 20 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6282 -153 20 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6477 -153 21 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6672 -154 21 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 6868 -154 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 2890 -2
| MONTH PUT/CALL RATIO 0.06
| MONTH TOTAL 95 6827 +13
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 14073 +155 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13873 +155 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13673 +155 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13473 +155 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13273 +155 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13074 +155 29 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12874 +155 28 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12674 +155 28 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12474 +155 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12274 +155 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12074 +154 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11875 +155 27 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11675 +154 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11476 +155 27 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11276 +154 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11077 +155 26 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10877 +154 26 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10678 +154 26 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10479 +154 26 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10280 +153 25 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10082 +154 26 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9883 +153 25 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9685 +153 25 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9487 +153 25 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9289 +152 25 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9092 +152 25 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8895 +152 25 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8698 +151 25 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8502 +151 25 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8306 +150 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8111 +150 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7916 +149 24 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7819 +149 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7722 +148 24 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7625 +148 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7529 +148 24 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7432 +147 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7336 +147 24 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7240 +147 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7144 +146 24 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7048 +145 24 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6953 +145 24 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6858 +145 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6763 +144 24 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6668 +144 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6574 +144 23 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6479 +142 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6386 +142 23 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6292 +141 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6199 +141 23 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 6013 +139 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5829 +138 23 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5646 +137 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5464 +135 23 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5285 +134 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5107 +132 22 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4930 +130 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4756 +128 22 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4584 +127 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4413 +124 22 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4245 +122 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 4080 +120 22 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3917 +118 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3756 +115 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3598 +113 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3443 +110 21 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3290 +107 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3141 +105 21 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2995 +102 21 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2852 +99 21 0 | 2298 1963 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2712 +96 21 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2575 +93 20 0 | 2600 2600 0 11 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2442 +90 20 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2313 +113 20 0 | 0 0 0 20 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2169 +86 20 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2050 +86 20 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1936 +83 20 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1828 +91 20 0 | 1580 1430 0 15 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1719 +84 20 0 | 1392 1392 0 27 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1614 +74 20 0 | 2275 1138 0 52 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1523 +75 20 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1432 +73 20 0 | 2304 1834 0 7 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1349 +68 20 0 | 1394 1389 0 65 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1265 +62 20 0 | 1651 1455 0 325 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1196 +66 20 0 | 1716 1286 0 351 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1118 +54 20 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1048 +50 20 0 | 1758 1576 0 5 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 988 +51 20 0 | 0 0 0 500 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 922 +45 20 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 868 +43 20 0 | 1136 1105 0 152 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 812 +40 20 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 758 +36 20 0 | 1485 854 0 7 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 712 +39 20 0 | 903 805 0 7 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 672 +42 20 0 | 1095 758 0 8 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 629 +39 20 0 | 1209 730 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 588 +35 20 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 544 +25 20 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 514 +27 20 0 | 430 430 0 1 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 484 +28 20 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 452 +24 20 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 423 +20 20 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 395 +19 20 0 | 860 779 0 1 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 369 +16 20 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 344 +17 21 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 321 +16 21 0 | 470 470 0 1 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 299 +6 21 0 | 636 636 0 2 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 278 +13 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 259 +12 21 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 241 +4 21 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 225 +11 21 0 | 253 223 0 0 0
JUN-26 32200 C 0 0 0 0 0 | 220 220 220 209 +10 21 1 | 220 220 1 1 +1
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 195 +4 21 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 181 +8 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 169 +9 21 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 170 170 170 157 +3 21 1 | 170 163 1 2 +1
JUN-26 33200 C 0 0 0 0 0 | 158 158 158 146 +7 21 2 | 296 158 2 6 +2
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 126 +2 21 0 | 281 281 0 7 0
JUN-26 34000 C 0 0 0 0 0 | 123 123 123 109 +5 21 1 | 398 123 1 53 +1
JUN-26 34400 C 0 0 0 0 0 | 109 109 109 94 +4 21 2 | 258 108 2 174 +2
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 81 +1 21 0 | 320 212 0 45 0
JUN-26 35200 C 0 0 0 0 0 | 84 84 84 70 +1 21 1 | 314 84 1 107 +1
TOTAL CALL 0 | TOTAL CALL 8 | TOTAL CALL 8 2001 +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
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 270 22 0 11 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 94 34 0 2 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 104 30 0 52 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 70 70 0 7 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 6 -2 26 0 | 124 76 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 57 57 57 7 -2 25 2 | 62 57 2 5 +2
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 173 63 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 10 -3 25 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 12 -2 25 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 14 -2 25 0 | 154 86 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 16 -3 25 0 | 205 72 0 116 0
JUN-26 17000 P 0 0 0 0 0 | 78 78 78 19 -3 25 1 | 147 78 1 4 +1
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 22 -3 25 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 25 -5 25 0 | 89 76 0 1 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 29 -4 25 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 33 -5 24 0 | 134 113 0 3 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 38 -6 24 0 | 143 90 0 11 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 43 -6 24 0 | 91 91 0 2 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 46 -8 24 0 | 113 95 0 1 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 49 -7 24 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 52 -7 24 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 56 -9 24 0 | 282 282 0 7 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 59 -8 24 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 63 -8 24 0 | 121 110 0 2 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 67 -11 24 0 | 312 312 0 7 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 71 -9 24 0 | 189 133 0 17 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 75 -10 24 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 80 -12 24 0 | 346 346 0 7 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 85 -10 24 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 90 -11 24 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 95 -15 23 0 | 296 284 0 10 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 101 -11 23 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 106 -13 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 113 -16 23 0 | 324 302 0 11 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 119 -14 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 126 -14 23 0 | 275 170 0 6 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 140 -16 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 156 -22 23 0 | 386 367 0 103 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 173 -18 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 191 -20 23 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 212 -28 23 0 | 481 300 0 611 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 234 -23 22 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 257 -25 22 0 | 348 348 0 8 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 283 -36 22 0 | 3526 543 0 76 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 311 -28 22 0 | 826 595 0 4 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 340 -42 22 0 | 930 308 0 11 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 384 -29 22 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 417 -28 22 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 452 -28 22 0 | 527 527 0 511 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 483 -36 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 522 -37 21 0 | 1684 50 0 15 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 562 -40 21 0 | 653 653 0 285 0
JUN-26 23400 P 0 0 0 0 0 | 615 615 615 604 -44 21 2 | 670 615 2 12 +2
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 654 -43 21 0 | 1516 1380 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 704 -48 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 758 -52 20 0 | 1973 1063 0 425 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 816 -59 20 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 878 -64 20 0 | 1909 1738 0 10 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 946 -67 20 0 | 1100 1100 0 11 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1016 -74 20 0 | 1500 1050 0 23 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1096 -70 20 0 | 1897 1895 0 54 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1175 -72 20 0 | 5050 1246 0 6 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1258 -86 20 0 | 0 0 0 10 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1347 -91 20 0 | 2000 1690 0 10 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1446 -80 20 0 | 1522 1522 0 21 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1542 -92 20 0 | 5000 1622 0 8 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1647 -93 20 0 | 1863 1730 0 16 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1753 -101 19 0 | 1972 1835 0 42 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1875 -98 20 0 | 1945 1939 0 4 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1994 -100 20 0 | 2053 1909 0 480 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2115 -116 20 0 | 2890 2296 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2258 -104 20 0 | 2130 2130 0 30 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2390 -107 20 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2526 -110 20 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2665 -112 20 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2808 -114 20 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2953 -117 20 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3101 -119 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3252 -121 20 0 | 4541 3075 0 2 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3406 -123 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3563 -125 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3722 -127 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3883 -129 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4047 -130 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4213 -131 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4381 -133 20 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4550 -135 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4722 -136 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4896 -137 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5071 -138 21 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5248 -139 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5426 -140 21 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5605 -142 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5786 -143 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5968 -144 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6152 -144 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6336 -145 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6522 -145 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6708 -147 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6896 -146 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7084 -147 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7273 -148 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7653 -149 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8036 -150 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8421 -151 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8808 -152 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9197 -152 21 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 3884 +5
| MONTH PUT/CALL RATIO 0.62
| MONTH TOTAL 13 5885 +13
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 6364 +143 23 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6275 +143 23 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 6098 +142 23 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5923 +141 22 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5749 +139 22 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5577 +137 22 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5407 +136 22 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5239 +134 22 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 5073 +132 22 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4909 +130 22 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4747 +128 22 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4588 +126 22 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4431 +124 22 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4276 +122 22 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 4124 +120 22 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3975 +118 22 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3828 +116 21 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3683 +113 21 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3542 +112 21 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3403 +109 21 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3267 +106 21 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 3134 +104 21 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 3004 +102 21 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2877 +99 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2753 +97 21 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2632 +121 21 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2487 +89 20 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2376 +90 20 0 | 0 0 0 0 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2268 +87 20 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2163 +94 20 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 2072 +83 20 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1968 +89 20 0 | 2675 1980 0 1 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1879 +83 20 0 | 2328 2175 0 5 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1789 +85 20 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1704 +81 20 0 | 2357 2347 0 13 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1624 +80 20 0 | 2030 2030 0 1 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1542 +73 20 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1472 +72 20 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1399 +70 20 0 | 2081 1653 0 92 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1326 +62 20 0 | 1450 1400 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1261 +59 20 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1200 +56 20 0 | 1766 1380 0 5 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1141 +55 20 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1085 +51 20 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 1030 +49 20 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 978 +45 20 0 | 988 988 0 1 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 928 +41 20 0 | 1141 797 0 400 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 881 +40 20 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 840 +45 21 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 797 +28 21 0 | 1450 1450 0 5 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 758 +29 21 0 | 1395 1268 0 5 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 718 +28 21 0 | 1370 1320 0 45 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 680 +26 21 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 644 +25 21 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 609 +23 21 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 576 +22 21 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 545 +21 21 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 516 +20 21 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 488 +19 21 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 461 +18 21 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 436 +17 21 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 412 +16 21 0 | 722 479 0 3 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 389 +15 21 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 367 +14 21 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 347 +13 21 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 327 +12 21 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 309 +12 21 0 | 653 370 0 3 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 980 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 0 229 -18 23 0 | 325 270 0 15 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 240 -18 23 0 | 337 290 0 15 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 263 -19 23 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 288 -20 22 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 314 -22 22 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 342 -24 22 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 372 -25 22 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 404 -27 22 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 438 -29 22 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 474 -31 22 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 512 -33 22 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 553 -35 22 0 | 906 560 0 8 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 596 -37 22 0 | 840 770 0 2 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 641 -49 22 0 | 3400 55 0 3 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 706 -29 22 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 753 -29 22 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 801 -33 22 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 849 -39 21 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 903 -42 21 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 965 -40 21 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1021 -50 21 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1088 -50 21 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1158 -50 21 0 | 1550 1250 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1228 -56 21 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1306 -66 21 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1383 -67 21 0 | 1728 1511 0 3 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1468 -74 21 0 | 1900 1500 0 19 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1549 -85 20 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1640 -91 20 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1738 -91 20 0 | 1611 1611 0 1 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1841 -81 20 0 | 1917 1660 0 9 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1940 -89 20 0 | 2072 1791 0 20 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2048 -86 20 0 | 1838 1837 0 7 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2157 -97 20 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2279 -89 20 0 | 2047 2009 0 22 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2398 -92 20 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2519 -106 20 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2646 -107 20 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2775 -109 20 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2907 -111 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3041 -114 20 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3178 -116 20 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3318 -118 20 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3461 -120 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3605 -122 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3753 -123 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3902 -126 21 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4054 -127 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4208 -129 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4364 -131 21 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4523 -132 21 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4683 -133 21 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4845 -135 21 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5009 -136 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5174 -138 21 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5341 -139 21 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5510 -140 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5681 -141 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5853 -142 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6026 -143 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6201 -144 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6377 -145 21 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6554 -146 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6732 -147 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6912 -148 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7092 -149 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7274 -149 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 155 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1135 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 C 0 0 0 0 0 | 0 0 0 14538 +151 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14338 +151 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 14138 +150 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13938 +149 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13739 +150 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13539 +149 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13340 +148 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 13140 +147 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12941 +147 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12742 +146 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12542 +144 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12344 +144 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 12145 +142 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11946 +141 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11748 +140 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11550 +138 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11352 +136 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 11155 +135 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10958 +133 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10761 +131 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10565 +130 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10369 +127 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 10174 +125 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9979 +123 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9785 +121 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9592 +119 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9399 +116 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 9207 +114 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 9016 +111 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8826 +109 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8637 +107 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8449 +105 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8261 +101 22 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 8075 +99 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7890 +96 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7707 +94 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7525 +92 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7344 +90 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 7164 +87 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6986 +84 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6810 +82 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6636 +81 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6463 +79 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 6122 +75 22 0 | 0 0 0 0 0
DEC-26 20600 C - - - - - | 0 0 0 5955 - 22 0 | 0 0 0 0 -
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5790 +72 22 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5627 +71 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5465 +69 22 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 5307 +69 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 5150 +68 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4995 +67 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4843 +67 21 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4694 +67 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4546 +66 21 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 4402 +67 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4259 +67 21 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 4120 +68 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3982 +68 21 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3848 +69 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3716 +70 21 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3587 +71 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3461 +73 21 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 3337 +74 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3216 +75 21 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 3098 +77 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2982 +119 21 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2852 +99 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2742 +99 21 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2641 +101 21 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2533 +101 21 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 2436 +100 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2345 +104 21 0 | 0 0 0 3 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 2252 +101 21 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2162 +99 21 0 | 2678 1988 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 2067 +87 21 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1981 +84 20 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1899 +80 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1825 +77 21 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1750 +74 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1679 +75 21 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1609 +72 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1538 +64 21 0 | 0 0 0 0 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1480 +67 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1416 +62 21 0 | 0 0 0 0 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 1356 +49 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1295 +44 21 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 1243 +54 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1188 +28 21 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 1099 +6 20 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1046 -17 20 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 996 -21 20 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 948 -12 20 0 | 1184 1172 0 40 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 901 -30 20 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 857 -33 20 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 814 -32 20 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 773 -41 20 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 734 -44 20 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 697 -49 20 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 627 -52 20 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 563 -57 20 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 504 -78 20 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 451 -65 20 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 403 -67 20 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 359 -82 20 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 319 -71 20 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 284 -71 20 0 | 705 705 0 1 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 252 -81 20 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 223 -71 20 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 197 -71 20 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 -1 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 -6 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 -7 21 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 2 -7 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 3 -8 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4 -8 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5 -9 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 7 -10 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 8 -11 23 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 9 -12 23 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 11 -14 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 13 -15 23 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 15 -17 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 18 -19 23 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 21 -20 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 24 -22 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 28 -25 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 32 -26 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 37 -28 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 42 -32 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 48 -32 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 55 -34 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 62 -40 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 70 -39 22 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 79 -42 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 89 -48 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 100 -46 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 112 -48 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 124 -57 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 138 -54 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 153 -57 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 170 -66 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 188 -61 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 207 -63 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 227 -75 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 249 -69 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 273 -71 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 299 -83 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 326 -74 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 385 -92 22 0 | 0 0 0 0 0
DEC-26 20600 P - - - - - | 0 0 0 418 - 22 0 | 0 0 0 0 -
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 453 -81 22 0 | 2969 2969 0 2 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 490 -98 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 528 -84 22 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 570 -84 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 613 -86 22 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 658 -86 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 706 -86 21 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 757 -74 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 809 -87 21 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 865 -86 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 922 -74 21 0 | 1429 1261 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 1012 -41 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1065 -47 21 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1131 -44 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1197 -43 21 0 | 1300 1300 0 1 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1257 -52 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1326 -55 21 0 | 0 0 0 3 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1398 -57 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1475 -60 21 0 | 1610 1610 0 3 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1554 -63 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1638 -65 21 0 | 2689 1781 0 5 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1723 -70 21 0 | 1775 1774 0 20 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1813 -71 21 0 | 1977 1960 0 2 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1911 -69 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2008 -71 21 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2109 -83 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2212 -76 21 0 | 0 0 0 3 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2315 -88 21 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2419 -60 21 0 | 0 0 0 0 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2527 -67 20 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2660 -89 21 0 | 2801 2289 0 4 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2779 -83 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2886 -102 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3008 -108 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3132 -115 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3259 -121 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3389 -127 20 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3521 -133 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3656 -138 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3792 -144 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3931 -150 20 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4073 -154 20 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4216 -160 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4362 -164 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4509 -170 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4659 -174 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4811 -178 20 0 | 7400 7400 0 1 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4964 -183 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5120 -186 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5277 -190 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5436 -194 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5597 -197 20 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5760 -200 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6090 -205 20 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6426 -210 20 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6767 -214 20 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7114 -218 20 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7466 -220 20 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7822 -222 20 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8182 -224 20 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8547 -224 20 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8915 -224 20 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9286 -224 20 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 9660 -224 20 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 590 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 661 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 C 0 0 0 0 0 | 0 0 0 10954 +114 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10762 +112 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10570 +108 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10380 +105 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10190 +102 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 10001 +98 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9813 +95 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9626 +91 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9441 +89 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9256 +85 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 9073 +82 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8890 +78 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8710 +76 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8530 +72 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8352 +69 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8175 +66 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 8000 +63 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7827 +61 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7655 +58 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7485 +56 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7316 +53 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 7149 +50 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6984 +48 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6821 +47 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6660 +45 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6344 +43 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 6035 +40 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5735 +39 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5444 +39 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 5161 +39 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4887 +40 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4623 +43 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4368 +46 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 4122 +50 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3895 +101 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3660 +96 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3436 +91 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3224 +86 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 3022 +81 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2832 +77 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2653 +83 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2484 +69 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2325 +66 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2175 +69 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 2036 +58 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1943 +62 21 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1821 +98 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1706 +56 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1598 +54 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1496 +87 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1400 +48 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1310 +46 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1225 +73 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1146 +41 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1071 +38 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 1002 +60 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 936 +34 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 875 +32 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 818 +48 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 764 +28 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 714 +27 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 668 +38 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 624 +24 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 61 -47 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 69 -49 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 77 -57 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 87 -56 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 97 -59 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 108 -68 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 120 -66 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 133 -70 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 148 -79 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 163 -76 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 180 -79 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 197 -91 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 217 -85 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 237 -89 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 259 -103 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 282 -95 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 307 -98 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 334 -113 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 362 -103 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 392 -105 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 423 -124 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 456 -111 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 491 -113 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 528 -134 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 567 -116 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 651 -141 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 742 -121 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 842 -122 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 951 -129 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1068 -122 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1194 -121 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1330 -102 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1475 -115 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1629 -111 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1819 -58 21 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1984 -57 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2161 -62 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2349 -72 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2548 -70 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2758 -74 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2978 -78 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3209 -83 21 0 | 4089 4089 0 2 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3450 -87 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3700 -91 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3960 -94 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4250 -99 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4528 -102 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4813 -105 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5105 -107 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5403 -110 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5707 -113 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6017 -115 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6332 -118 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6653 -120 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6978 -123 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7309 -124 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7643 -127 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7982 -129 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8325 -131 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8671 -133 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9021 -134 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9375 -135 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9731 -137 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 34 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 37 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 14703 +163 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14511 +162 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14320 +162 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 14129 +162 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13939 +162 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13749 +162 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13560 +162 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13372 +162 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 13184 +162 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12997 +162 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12811 +162 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12625 +162 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12440 +161 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12256 +162 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 12072 +161 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11890 +162 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11708 +161 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11527 +161 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11346 +161 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 11167 +161 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10988 +160 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10810 +160 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10634 +160 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10458 +160 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 10283 +160 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 10109 +160 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9936 +159 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9764 +159 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9593 +159 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9423 +158 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 9254 +158 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 9086 +158 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8919 +157 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8754 +157 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8589 +156 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8426 +156 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 8264 +156 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 8103 +155 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7943 +155 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7784 +154 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7627 +153 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7471 +153 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 7316 +152 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 7011 +151 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6711 +150 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6416 +149 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 6127 +147 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5843 +145 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5566 +143 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 5295 +142 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 5030 +140 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4771 +138 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4518 +135 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4273 +133 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 4034 +131 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3801 +128 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3576 +125 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3358 +123 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3147 +108 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2955 +105 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2770 +101 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2593 +98 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2423 +95 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2260 +91 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2104 +88 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1956 +85 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1815 +82 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1680 +78 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1552 +74 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1431 +71 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1317 +68 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1209 +64 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1107 +61 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1012 +58 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 922 +55 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 838 +51 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 760 +48 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 687 +45 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 619 +42 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 557 +40 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 499 +37 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 92 +1 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 100 0 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 109 0 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 118 0 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 128 0 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 138 0 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 149 0 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 161 0 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 173 0 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 186 0 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 200 0 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 214 0 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 229 -1 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 245 0 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 261 -1 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 279 0 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 297 -1 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 316 -1 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 335 -1 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 356 -1 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 377 -2 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 399 -2 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 423 -2 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 447 -2 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 472 -2 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 498 -2 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 525 -3 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 553 -3 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 582 -3 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 612 -4 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 643 -4 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 675 -4 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 708 -5 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 743 -5 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 778 -6 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 815 -6 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 853 -6 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 892 -7 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 932 -7 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 973 -8 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1016 -9 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1060 -9 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1105 -10 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1200 -11 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1300 -12 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1405 -13 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1516 -15 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1632 -17 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1755 -19 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1884 -20 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2019 -22 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2160 -24 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2307 -27 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2462 -29 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2623 -31 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2790 -34 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2965 -37 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3147 -39 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3336 -54 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3544 -57 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3759 -61 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3982 -64 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4212 -67 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4449 -71 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4693 -74 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4945 -77 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5204 -80 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5469 -84 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5741 -88 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6020 -91 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6306 -94 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6598 -98 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6896 -101 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7201 -104 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7511 -107 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7827 -111 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8149 -114 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8476 -117 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8808 -120 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9146 -122 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9488 -125 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
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 7020 +152 24 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6734 +151 24 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 6452 +149 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 6176 +148 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5905 +146 23 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5640 +145 23 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 5380 +143 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 5126 +142 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4877 +139 22 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4635 +138 22 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 4398 +135 22 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 4167 +133 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3942 +130 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3724 +128 21 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3511 +112 21 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 3319 +110 21 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 3132 +106 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2953 +104 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2780 +101 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2613 +98 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2453 +95 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 2299 +92 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 2151 +89 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 2009 +85 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1874 +82 19 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1745 +79 19 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1622 +76 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1608 -10 24 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1722 -11 24 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1840 -13 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1964 -14 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2093 -16 23 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2228 -17 23 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2368 -19 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2514 -20 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2665 -23 22 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2823 -24 22 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2986 -27 22 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3155 -29 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3330 -32 21 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3512 -34 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3699 -50 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3907 -52 21 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4120 -56 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4341 -58 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4568 -61 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4801 -64 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5041 -67 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5287 -70 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5539 -73 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5797 -77 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6062 -80 19 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6333 -83 19 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6610 -86 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 14569 +163 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14387 +163 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 14206 +164 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 14025 +164 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13845 +164 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13666 +164 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13488 +164 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13310 +164 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 13133 +164 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12957 +164 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12782 +164 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12607 +163 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12433 +163 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 12261 +164 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 12089 +164 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11917 +163 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11747 +163 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11578 +163 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11409 +163 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 11242 +163 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 11075 +163 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10909 +162 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10744 +162 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10580 +162 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10417 +161 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 10255 +161 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 10094 +161 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9934 +161 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9775 +161 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9617 +161 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9460 +161 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9304 +161 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 9148 +159 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8994 +159 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8841 +159 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8689 +159 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8538 +158 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8388 +158 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 8240 +158 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 8092 +158 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7945 +157 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7655 +156 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7369 +154 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 7088 +153 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6812 +153 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6540 +151 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6274 +151 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 6012 +149 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5754 +147 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5502 +145 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5256 +144 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 5014 +142 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4777 +140 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4546 +138 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4320 +135 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 4100 +133 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3886 +117 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3691 +114 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3503 +112 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3320 +109 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3143 +107 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2972 +104 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2807 +101 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2647 +98 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2494 +96 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2346 +93 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2203 +90 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 2066 +86 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1935 +84 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1810 +82 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1689 +78 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1574 +75 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1465 +72 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 0 278 +1 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 296 +1 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 315 +2 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 334 +2 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 354 +2 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 375 +2 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 397 +2 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 419 +2 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 442 +2 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 466 +2 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 491 +2 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 516 +1 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 542 +1 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 570 +2 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 598 +2 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 626 +1 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 656 +1 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 687 +1 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 718 +1 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 751 +1 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 784 +1 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 818 0 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 853 0 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 889 0 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 926 -1 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 964 -1 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1003 -1 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1043 -1 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1084 -1 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1126 -1 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1169 -1 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1213 -1 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1257 -3 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1303 -3 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1350 -3 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1398 -3 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1447 -4 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1497 -4 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1549 -4 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1601 -4 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1654 -5 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1764 -6 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1878 -8 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1997 -9 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2121 -9 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2249 -11 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2383 -11 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2521 -13 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2663 -15 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2811 -17 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2965 -18 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3123 -20 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3286 -22 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3455 -24 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3629 -27 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3809 -29 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3995 -45 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4200 -48 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4412 -50 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4629 -53 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4852 -55 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5081 -58 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5316 -61 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5556 -64 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5803 -66 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6055 -69 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6312 -72 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6575 -76 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6844 -78 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7119 -80 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7398 -84 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7683 -87 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 7974 -90 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 13817 +149 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13647 +148 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13478 +148 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 13310 +148 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 13143 +147 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12976 +147 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12810 +146 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12645 +145 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12481 +145 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 12318 +144 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 12155 +143 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11994 +143 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11833 +143 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11673 +142 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11513 +140 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11355 +140 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 11198 +140 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 11041 +139 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10885 +138 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10730 +137 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10576 +136 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10423 +136 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 10271 +135 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 10119 +134 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9969 +134 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9819 +133 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9670 +132 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9522 +131 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9375 +130 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 9229 +129 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 9084 +128 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8940 +128 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8797 +127 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8654 +126 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8513 +125 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 8233 +124 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7957 +122 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7684 +119 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7416 +118 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 7151 +116 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6891 +114 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6634 +112 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6382 +110 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 6133 +107 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5890 +106 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5650 +103 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5414 +101 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 5183 +98 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4957 +97 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4735 +94 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4518 +92 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4322 +90 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4131 +88 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3945 +85 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3763 +82 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3587 +80 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3416 +78 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3249 +75 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 3088 +73 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2931 +71 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2779 +68 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2632 +66 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2490 +63 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2353 +61 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2220 +59 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 2092 +56 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1969 +54 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 0 648 -14 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 678 -15 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 709 -15 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 741 -15 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 774 -16 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 807 -16 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 841 -17 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 876 -18 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 912 -18 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 949 -19 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 986 -20 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1025 -20 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1064 -20 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1104 -21 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1144 -23 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1186 -23 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1229 -23 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1272 -24 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1316 -25 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1361 -26 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1407 -27 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1454 -27 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1502 -28 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1550 -29 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1600 -29 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1650 -30 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1701 -31 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1753 -32 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1806 -33 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1860 -34 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1915 -35 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1971 -35 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2028 -36 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2085 -37 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2144 -38 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2264 -39 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2388 -41 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2515 -44 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2647 -45 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2782 -47 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2922 -49 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3065 -51 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3213 -53 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3364 -56 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3521 -57 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3681 -60 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3845 -62 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4014 -65 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4188 -66 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4366 -69 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4549 -71 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4753 -73 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4962 -75 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5176 -78 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5394 -81 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5618 -83 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5847 -85 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6080 -88 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6319 -90 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6562 -92 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6810 -95 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7063 -97 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7321 -100 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7584 -102 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7851 -104 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8123 -107 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8400 -109 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 10160 +131 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 10016 +130 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9874 +130 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9732 +128 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9591 +128 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9451 +127 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 9312 +126 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 9173 +125 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 9036 +125 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8763 +123 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8493 +121 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 8227 +120 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7964 +118 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7704 +116 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7448 +114 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 7195 +112 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6946 +111 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6700 +109 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6458 +107 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6219 +105 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5984 +102 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5753 +101 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5526 +99 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 5302 +96 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 5083 +95 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4886 +93 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4693 +91 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4504 +88 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4320 +86 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 4140 +84 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3964 +82 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3793 +80 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3626 +78 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3463 +76 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3304 +73 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 3150 +71 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 3000 +69 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2854 +67 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2712 +64 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2575 +63 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2442 +61 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 2113 -32 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2169 -33 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2227 -33 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2285 -35 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2344 -35 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2404 -36 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2465 -37 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2526 -38 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2589 -38 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2716 -40 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2846 -42 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2980 -43 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3117 -45 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3257 -47 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3401 -49 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3548 -51 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3699 -52 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3853 -54 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4011 -56 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4172 -58 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4337 -61 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4506 -62 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4679 -64 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4855 -67 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5036 -68 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5239 -70 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5446 -72 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5657 -75 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5873 -77 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6093 -79 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6317 -81 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6546 -83 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6779 -85 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7016 -87 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7257 -90 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7503 -92 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7753 -94 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8007 -96 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8265 -99 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8528 -100 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8795 -102 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.86
MARKET TOTAL 10273 78321 +2765
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED