HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P DEC-25 25000 706 123 15 228 105 1064 -89
C DEC-25 26000 697 93 14 106 53 1336 +11
P DEC-25 25200 648 174 14 303 155 762 -112
C DEC-25 25800 635 140 14 161 83 799 +19
C DEC-25 25400 621 298 14 335 196 477 +54
C DEC-25 26400 525 39 15 47 24 1041 +2
P DEC-25 24600 489 60 17 120 52 1221 -60
C DEC-25 26200 486 60 15 71 35 898 +6
C DEC-25 25600 475 205 14 240 128 597 +32
P DEC-25 24400 443 42 17 83 40 1665 -48
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
16 DEC 2025, TUESDAY 17 DEC 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 15449 +198 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15349 +198 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15249 +198 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15149 +198 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15049 +198 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 14949 +198 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 14849 +198 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 14749 +198 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 14649 +198 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14549 +198 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14449 +198 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14349 +198 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14249 +198 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14149 +198 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 14049 +198 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 13949 +198 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 13849 +198 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13649 +198 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13449 +198 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13249 +198 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13049 +198 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12849 +198 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12649 +198 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12449 +198 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12249 +198 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12049 +198 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11849 +198 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11649 +198 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11449 +198 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11249 +198 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11049 +198 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10849 +198 0 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10649 +198 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10449 +198 0 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10349 +198 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10249 +198 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10149 +198 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10049 +198 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 9949 +198 0 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9849 +198 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9749 +198 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9649 +198 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9549 +198 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9449 +198 0 0 | 10350 4400 0 15 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9349 +198 0 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9249 +198 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9149 +198 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9049 +198 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8949 +198 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8849 +198 0 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8749 +198 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8649 +198 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8549 +198 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8449 +198 0 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8349 +198 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8249 +198 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8149 +198 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8049 +198 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7949 +198 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7849 +198 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7749 +198 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7649 +198 0 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7549 +198 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7449 +198 0 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7349 +198 0 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7249 +198 0 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7149 +198 0 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7049 +198 0 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6949 +198 0 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6849 +198 0 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6749 +198 0 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6649 +198 0 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6549 +198 0 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6449 +198 0 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6349 +198 0 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6249 +198 0 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6149 +198 0 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6049 +198 0 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5949 +198 0 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5849 +198 0 0 | 6166 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5749 +198 0 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5649 +198 0 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5549 +198 0 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5449 +198 0 0 | 5400 822 0 340 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5249 +198 0 0 | 6540 2160 0 1 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5049 +197 0 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4849 +197 0 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4649 +197 0 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4449 +197 0 0 | 5736 1400 0 301 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4249 +197 0 0 | 6301 566 0 11 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4049 +196 0 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3849 +196 0 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3649 +195 0 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3450 +195 27 0 | 4765 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3250 +194 26 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3050 +193 24 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2851 +192 24 0 | 2135 1030 0 31 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2650 +189 21 0 | 3273 1830 0 3 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2451 +178 21 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2252 +177 20 0 | 4343 722 0 126 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2057 +177 21 0 | 1770 1195 0 306 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1857 +171 20 0 | 2746 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1661 +168 19 0 | 2563 1201 0 213 0
DEC-25 24000 C 0 0 0 0 0 | 1510 1525 1510 1465 +161 18 5 | 3400 480 5 76 +5
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1280 +163 18 0 | 2376 559 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 1131 1131 1131 1088 +148 17 1 | 2160 915 1 293 0
DEC-25 24600 C 0 0 0 0 0 | 748 882 728 901 +131 16 16 | 1940 676 16 59 +8
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 728 +120 15 0 | 1454 499 0 53 0
DEC-25 25000 C 450 450 450 450 2 | 450 604 409 568 +102 15 44 | 2780 374 46 172 -12
DEC-25 25200 C 352 375 308 308 113 | 343 452 290 419 +76 14 204 | 2081 267 317 304 +119
DEC-25 25400 C 246 260 208 240 127 | 230 335 196 298 +54 14 494 | 1987 182 621 477 +90
DEC-25 25600 C 170 180 144 150 47 | 160 240 128 205 +32 14 428 | 1545 123 475 597 +91
DEC-25 25800 C 109 120 98 100 124 | 101 161 83 140 +19 14 511 | 1594 81 635 799 +41
DEC-25 26000 C 68 75 63 65 15 | 65 106 53 93 +11 14 682 | 1641 53 697 1336 -128
DEC-25 26200 C 47 50 40 41 34 | 41 71 35 60 +6 15 452 | 1470 35 486 898 -83
DEC-25 26400 C 35 35 29 29 27 | 29 47 24 39 +2 15 498 | 1341 24 525 1041 +110
DEC-25 26600 C 25 26 22 23 45 | 22 32 18 25 +1 16 306 | 1562 18 351 660 -23
DEC-25 26800 C 22 22 18 18 4 | 17 24 14 15 0 16 231 | 1403 14 235 704 -54
DEC-25 27000 C 15 15 15 15 7 | 14 18 12 9 0 16 411 | 1385 12 418 1637 -78
DEC-25 27200 C 13 13 12 12 4 | 12 15 10 6 0 17 213 | 1278 10 217 745 +108
DEC-25 27400 C 12 12 12 12 42 | 10 12 9 3 -1 16 243 | 1179 9 285 816 -36
DEC-25 27600 C 10 10 10 10 6 | 9 10 8 2 0 17 66 | 1065 8 72 833 -58
DEC-25 27800 C 9 10 9 10 6 | 8 9 7 1 0 17 55 | 985 7 61 605 +51
DEC-25 28000 C 7 7 6 6 9 | 9 9 7 1 0 18 51 | 924 6 60 1208 +12
DEC-25 28200 C 6 6 6 6 12 | 7 7 7 1 0 19 13 | 1021 5 25 827 +1
DEC-25 28400 C 7 7 7 7 1 | 7 7 6 1 0 21 132 | 785 4 133 626 +65
DEC-25 28600 C 0 0 0 0 0 | 6 6 5 1 0 22 16 | 942 3 16 670 -14
DEC-25 28800 C 7 7 7 7 4 | 6 6 5 1 0 23 38 | 646 3 42 466 0
DEC-25 29000 C 6 6 6 6 2 | 4 4 4 1 0 24 3 | 644 2 5 544 +1
DEC-25 29200 C 0 0 0 0 0 | 5 5 4 1 0 25 27 | 553 1 27 523 -7
DEC-25 29400 C 0 0 0 0 0 | 4 4 3 1 0 27 6 | 508 1 6 290 +2
DEC-25 29600 C 0 0 0 0 0 | 3 3 3 1 0 28 15 | 468 2 15 328 +7
DEC-25 29800 C 0 0 0 0 0 | 3 3 3 1 0 29 8 | 470 2 8 371 +4
DEC-25 30000 C 0 0 0 0 0 | 3 3 3 1 0 30 1 | 625 1 1 463 0
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 362 1 0 342 0
DEC-25 30400 C 3 3 3 3 11 | 0 0 0 1 0 32 0 | 336 1 11 258 0
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 301 1 0 251 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 568 1 0 220 0
DEC-25 31000 C 0 0 0 0 0 | 2 2 2 1 0 35 1 | 263 1 1 206 +1
DEC-25 31200 C 2 2 2 2 1 | 0 0 0 1 0 36 0 | 359 1 1 251 +1
DEC-25 31400 C 2 2 2 2 1 | 0 0 0 1 0 38 0 | 201 1 1 125 +1
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 413 1 0 136 0
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 100 1 0 72 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 393 1 0 91 0
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 179 1 0 59 0
DEC-25 32400 C 0 0 0 0 0 | 1 1 1 1 0 43 1 | 354 1 1 158 +1
DEC-25 32600 C 0 0 0 0 0 | 1 1 1 1 0 44 4 | 68 1 4 31 -3
DEC-25 32800 C 0 0 0 0 0 | 1 1 1 1 0 45 6 | 350 1 6 177 -5
DEC-25 33000 C 0 0 0 0 0 | 1 1 1 1 0 46 1 | 55 1 1 176 0
DEC-25 33200 C 0 0 0 0 0 | 1 1 1 1 0 47 1 | 288 1 1 72 -1
DEC-25 33600 C 0 0 0 0 0 | 1 1 1 1 0 48 1 | 220 1 1 157 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 305 1 0 245 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 91 1 0 18 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 137 1 0 56 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 150 4 0 35 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 22 1 0 151 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 133 1 0 127 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 26 2 0 82 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 30 3 0 156 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 160 1 0 329 0
TOTAL CALL 644 | TOTAL CALL 5185 | TOTAL CALL 5829 25815 +217
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 80 1 0 52 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 154 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 7 7 0 1 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 5 5 0 3 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 8 5 0 33 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 96 5 0 29 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 380 2 0 13 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 170 5 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 190 5 0 57 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 166 16 0 31 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 180 18 0 7 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 213 22 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 230 3 0 2 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 193 3 0 20 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 170 3 0 6 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 137 4 0 26 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 145 4 0 33 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 401 2 0 62 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 240 2 0 302 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 272 2 0 25 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 115 2 0 84 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 12 3 0 50 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 283 3 0 81 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 480 3 0 333 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 16 2 0 7 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 389 2 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 391 2 0 7 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 733 10 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 550 7 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 654 47 0 19 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 574 6 0 2 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 360 7 0 23 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 746 4 0 36 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 1360 1 0 51 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 137 4 0 98 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 357 2 0 21 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 751 4 0 41 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 897 3 0 28 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 825 4 0 91 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 568 3 0 526 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 181 3 0 31 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 562 3 0 245 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 585 2 0 29 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 1592 1 0 1004 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 141 2 0 31 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 58 2 0 20 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 1072 2 0 29 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 616 2 0 445 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 279 4 0 13 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 1048 1 0 294 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 126 2 0 35 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 1010 2 0 702 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 1246 1 0 90 0
DEC-25 18000 P 0 0 0 0 0 | 1 1 1 1 0 61 1 | 1260 1 1 778 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 1253 2 0 50 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 1298 2 0 62 0
DEC-25 18300 P 0 0 0 0 0 | 2 2 2 1 0 58 1 | 1367 2 1 22 +1
DEC-25 18400 P 0 0 0 0 0 | 2 2 2 1 0 57 3 | 1457 2 3 866 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 1517 2 0 75 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 1558 2 0 97 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 1546 2 0 46 0
DEC-25 18800 P 4 4 4 4 1 | 0 0 0 1 0 54 0 | 1599 2 1 195 -1
DEC-25 18900 P 0 0 0 0 3 | 0 0 0 1 0 53 0 | 1617 2 3 30 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 1700 2 0 442 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 1620 2 0 72 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 1621 2 0 82 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 1567 8 0 103 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 1721 3 0 332 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 1930 3 0 92 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 1787 2 0 776 0
DEC-25 19700 P 4 4 4 4 10 | 3 3 3 1 0 46 1 | 1790 3 11 52 -7
DEC-25 19800 P 5 5 4 4 4 | 0 0 0 1 0 45 0 | 2150 3 4 84 -3
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 1727 3 0 39 0
DEC-25 20000 P 0 0 0 0 0 | 4 4 3 1 0 43 3 | 3388 3 3 812 +3
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1390 4 0 134 0
DEC-25 20400 P 0 0 0 0 0 | 5 5 3 1 0 40 7 | 3403 3 7 567 -1
DEC-25 20600 P 6 6 6 6 4 | 5 5 4 1 0 38 3 | 2320 4 7 148 0
DEC-25 20800 P 6 6 6 6 1 | 4 4 4 1 0 37 4 | 2607 4 5 506 +5
DEC-25 21000 P 0 0 0 0 0 | 4 4 4 1 0 35 1 | 2743 4 1 230 0
DEC-25 21200 P 0 0 0 0 0 | 5 5 4 1 0 34 15 | 4120 4 15 532 0
DEC-25 21400 P 0 0 0 0 0 | 5 5 5 1 0 32 2 | 3034 5 2 719 +2
DEC-25 21600 P 0 0 0 0 0 | 7 7 7 1 -1 30 1 | 2300 5 1 697 +1
DEC-25 21800 P 0 0 0 0 0 | 8 8 7 1 -2 29 5 | 2580 6 5 799 +3
DEC-25 22000 P 10 10 10 10 1 | 7 7 6 1 -3 27 3 | 3393 6 4 1330 0
DEC-25 22200 P 11 11 11 11 1 | 0 0 0 1 -4 26 0 | 1830 7 1 341 +1
DEC-25 22400 P 13 13 12 12 2 | 9 9 8 1 -6 24 15 | 3400 8 17 985 -13
DEC-25 22600 P 0 0 0 0 0 | 11 11 10 2 -6 24 2 | 1922 9 2 541 0
DEC-25 22800 P 15 16 15 16 2 | 13 13 9 3 -8 24 25 | 2140 9 27 1001 +16
DEC-25 23000 P 17 17 17 17 4 | 16 16 10 4 -10 23 46 | 3160 10 50 928 +12
DEC-25 23200 P 20 20 20 20 1 | 18 18 12 5 -13 22 77 | 1730 11 78 1428 +53
DEC-25 23400 P 22 22 22 22 1 | 18 18 13 8 -15 21 22 | 3988 12 23 762 0
DEC-25 23600 P 28 29 28 29 2 | 26 26 15 11 -20 21 49 | 1580 13 51 919 -28
DEC-25 23800 P 34 34 34 34 2 | 33 34 18 15 -24 20 77 | 1780 16 79 1191 -19
DEC-25 24000 P 48 54 40 53 17 | 42 43 23 21 -30 19 134 | 3462 16 151 1510 +26
DEC-25 24200 P 62 64 52 64 20 | 55 58 28 30 -38 18 242 | 2300 21 262 537 +22
DEC-25 24400 P 83 83 66 79 57 | 66 80 40 42 -48 17 386 | 2129 24 443 1665 +72
DEC-25 24600 P 112 120 90 120 83 | 101 107 52 60 -60 17 406 | 1125 32 489 1221 +100
DEC-25 24800 P 145 166 125 163 63 | 130 151 76 86 -74 16 379 | 1330 42 442 1483 +106
DEC-25 25000 P 208 228 170 228 84 | 170 210 105 123 -89 15 622 | 4680 58 706 1064 +56
DEC-25 25200 P 279 303 235 288 68 | 258 297 155 174 -112 14 580 | 1472 79 648 762 +93
DEC-25 25400 P 390 398 324 391 40 | 377 395 226 252 -135 14 298 | 1337 106 338 591 +113
DEC-25 25600 P 451 451 439 439 6 | 494 500 324 353 -159 14 254 | 1487 153 260 685 +62
DEC-25 25800 P 0 0 0 0 0 | 670 670 482 488 -171 14 22 | 1197 218 22 883 +2
DEC-25 26000 P 0 0 0 0 0 | 700 700 600 643 -176 14 7 | 6445 299 7 700 -1
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 811 -184 15 0 | 1288 348 0 408 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 991 -189 15 0 | 1900 419 0 329 0
DEC-25 26600 P 0 0 0 0 0 | 1400 1425 1363 1181 -190 16 6 | 1525 497 6 83 0
DEC-25 26800 P 1518 1566 1518 1566 4 | 0 0 0 1369 -198 16 0 | 1636 570 4 99 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 1572 -189 19 0 | 4530 663 0 112 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 1777 -182 22 0 | 2030 760 0 25 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 1971 -186 22 0 | 1725 858 0 16 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 2166 -189 23 0 | 1970 1550 0 3 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2372 -184 26 0 | 2300 1320 0 11 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2571 -183 28 0 | 8580 1270 0 13 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2771 -183 29 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2971 -182 31 0 | 2404 1994 0 4 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3170 -183 32 0 | 2519 2519 0 2 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3351 -198 0 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3551 -198 0 0 | 4900 4900 0 1 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3751 -198 0 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3951 -198 0 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4151 -198 0 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4351 -198 0 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4568 -181 42 0 | 10410 2880 0 2 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4751 -198 0 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4951 -198 0 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5151 -198 0 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5351 -198 0 0 | 0 0 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5551 -198 0 0 | 3750 3750 0 1 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5751 -198 0 0 | 11500 11200 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 5951 -198 0 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6151 -198 0 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 6351 -198 0 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6551 -198 0 0 | 12000 10000 0 0 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6751 -198 0 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6951 -198 0 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 7151 -198 0 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7351 -198 0 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 7551 -198 0 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7751 -198 0 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 8151 -198 0 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8551 -198 0 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 8951 -198 0 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 9351 -198 0 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9751 -198 0 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 10151 -198 0 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10551 -198 0 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 10951 -198 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 11351 -198 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11751 -198 0 0 | 17470 17400 0 0 0
TOTAL PUT 481 | TOTAL PUT 3699 | TOTAL PUT 4180 36304 +676
| MONTH PUT/CALL RATIO 0.71
| MONTH TOTAL 10009 62119 +893
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 12508 +190 0 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 12408 +190 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 12308 +190 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 12208 +190 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 12108 +190 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 12008 +190 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 11908 +190 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 11808 +190 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 11708 +190 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 11608 +190 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 11508 +190 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 11408 +190 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 11308 +190 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 11208 +190 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 11108 +190 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 11008 +190 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 10908 +190 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 10808 +190 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 10708 +190 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 10608 +190 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 10508 +190 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 10408 +190 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 10308 +190 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 10208 +190 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 10108 +190 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 10008 +190 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 9908 +190 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 9808 +190 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 9708 +190 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 9608 +190 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 9508 +190 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 9408 +190 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 9308 +190 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 9208 +190 0 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 9108 +190 0 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 9008 +190 0 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 8908 +190 0 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 8808 +190 0 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 8708 +190 0 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 8608 +190 0 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 8508 +190 0 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 8408 +190 0 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 8308 +190 0 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 8208 +190 0 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 8108 +190 0 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 8008 +190 0 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 7908 +190 0 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 7808 +190 0 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 7708 +190 0 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 7608 +190 0 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 7508 +190 0 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 7408 +190 0 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 7308 +190 0 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 7208 +190 0 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 7108 +190 0 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 7008 +189 0 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 6908 +189 0 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 6808 +189 0 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 6708 +189 0 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 6608 +189 0 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 6508 +189 0 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 6408 +189 0 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 6308 +189 0 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 6208 +189 0 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 6108 +188 0 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 6008 +188 0 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 5908 +188 0 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 5808 +188 0 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 5708 +188 0 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 5608 +187 0 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 5509 +188 24 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5309 +187 23 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5109 +186 22 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 4909 +185 21 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 4710 +185 22 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 4511 +184 22 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4312 +182 21 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4113 +181 21 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 3914 +178 20 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 3716 +176 20 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 3519 +174 20 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3322 +171 20 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3127 +168 20 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 2932 +164 19 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 2740 +161 19 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 2549 +157 19 0 | 0 0 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 2360 +152 19 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2174 +147 18 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 1991 +141 18 0 | 2610 2110 0 1 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 1812 +135 18 0 | 2260 2260 0 2 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 1638 +129 17 0 | 0 0 0 0 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 1470 +135 17 0 | 0 0 0 0 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1285 +109 16 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 986 992 986 1126 +101 16 4 | 2314 986 4 4 +3
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 976 +90 16 0 | 1548 836 0 201 0
JAN-26 25000 C 765 765 765 765 1 | 800 895 800 840 +83 15 2 | 1530 690 3 20 +3
JAN-26 25200 C 645 645 639 639 3 | 617 755 603 722 +81 15 8 | 1098 578 11 207 0
JAN-26 25400 C 537 537 537 537 5 | 510 634 510 607 +70 15 7 | 2245 484 12 37 +6
JAN-26 25600 C 476 476 476 476 1 | 429 509 427 506 +58 15 14 | 2300 403 15 46 +3
JAN-26 25800 C 369 380 362 380 7 | 362 430 362 418 +48 15 19 | 1072 328 26 40 +8
JAN-26 26000 C 305 313 288 300 15 | 310 374 274 347 +39 15 43 | 1430 268 58 326 +18
JAN-26 26200 C 242 259 242 259 2 | 225 297 220 288 +33 16 52 | 1616 220 54 129 +26
JAN-26 26400 C 208 212 208 212 2 | 182 243 180 237 +27 16 20 | 1440 180 22 165 -2
JAN-26 26600 C 166 166 166 166 1 | 151 198 148 194 +22 16 5 | 1290 147 6 150 +4
JAN-26 26800 C 133 142 132 132 3 | 133 165 120 157 +17 16 18 | 1620 117 21 134 +3
JAN-26 27000 C 108 115 104 104 5 | 103 128 98 127 +14 16 39 | 1637 98 44 311 +10
JAN-26 27200 C 0 0 0 0 0 | 80 111 79 103 +12 16 22 | 1491 79 22 168 -5
JAN-26 27400 C 0 0 0 0 0 | 72 85 66 84 +9 17 5 | 845 66 5 169 -11
JAN-26 27600 C 60 60 60 60 3 | 55 72 54 69 +7 17 14 | 786 52 17 157 +6
JAN-26 27800 C 50 51 50 51 12 | 48 59 48 55 +6 17 17 | 712 44 29 225 +5
JAN-26 28000 C 43 47 41 47 45 | 39 51 39 44 +5 17 25 | 923 36 70 666 +20
JAN-26 28200 C 38 39 38 39 17 | 35 43 34 35 +4 17 7 | 1033 31 24 334 -8
JAN-26 28400 C 31 32 31 32 8 | 30 30 30 27 +3 17 1 | 963 28 9 325 +7
JAN-26 28600 C 0 0 0 0 0 | 0 0 0 22 +3 18 0 | 466 22 0 314 0
JAN-26 28800 C 0 0 0 0 0 | 23 28 23 17 +2 18 4 | 629 20 4 1326 0
JAN-26 29000 C 0 0 0 0 0 | 22 22 22 13 +1 18 2 | 638 17 2 1008 0
JAN-26 29200 C 0 0 0 0 0 | 19 21 19 11 +2 18 7 | 635 16 7 234 +2
JAN-26 29400 C 0 0 0 0 0 | 17 17 17 8 +1 18 1 | 401 13 1 133 +1
JAN-26 29600 C 0 0 0 0 0 | 16 16 16 7 +1 19 2 | 462 12 2 66 +2
JAN-26 29800 C 0 0 0 0 0 | 14 14 14 5 0 18 1 | 418 10 1 85 +1
JAN-26 30000 C 13 14 13 14 12 | 14 14 14 4 0 19 8 | 554 9 20 108 +2
JAN-26 30200 C 14 14 14 14 13 | 0 0 0 3 0 19 0 | 518 11 13 32 +13
JAN-26 30400 C 0 0 0 0 0 | 0 0 0 2 0 19 2 | 480 9 2 135 -2
JAN-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 350 7 0 45 0
JAN-26 30800 C 0 0 0 0 0 | 10 11 10 1 0 18 8 | 199 7 8 129 0
JAN-26 31000 C 0 0 0 0 0 | 9 10 9 1 0 19 3 | 381 7 3 100 0
JAN-26 31200 C 0 0 0 0 0 | 10 10 8 1 0 20 15 | 281 7 15 51 0
JAN-26 31400 C 0 0 0 0 0 | 6 6 6 1 0 20 2 | 150 5 2 28 +1
JAN-26 31600 C 0 0 0 0 0 | 8 8 8 1 0 21 1 | 138 5 1 13 +1
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 108 13 0 11 0
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 218 5 0 10 0
JAN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 204 3 0 17 0
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 219 3 0 31 0
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 147 3 0 9 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 123 13 0 14 0
JAN-26 33000 C 4 4 4 4 3 | 0 0 0 1 0 25 0 | 124 2 3 150 +2
TOTAL CALL 158 | TOTAL CALL 378 | TOTAL CALL 536 7866 +119
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 63 0 | 8 8 0 20 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JAN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JAN-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JAN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JAN-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JAN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 5 3 0 0 0
JAN-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JAN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JAN-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 4 4 0 7 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 5 4 0 9 0
JAN-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 13 2 0 8 0
JAN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 2 2 0 5 0
JAN-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 2 2 0 11 0
JAN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 2 2 0 14 0
JAN-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 2 2 0 18 0
JAN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 13 2 0 8 0
JAN-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 3 3 0 1 0
JAN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 3 3 0 8 0
JAN-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 14 14 0 3 0
JAN-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 3 3 0 1 0
JAN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 3 3 0 1 0
JAN-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 10 4 0 4 0
JAN-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 21 21 0 1 0
JAN-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 10 10 0 2 0
JAN-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 24 5 0 9 0
JAN-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 16 16 0 25 0
JAN-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 18 18 0 7 0
JAN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 19 13 0 7 0
JAN-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 24 7 0 1 0
JAN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 20 20 0 7 0
JAN-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 22 7 0 18 0
JAN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 21 21 0 7 0
JAN-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 29 7 0 12 0
JAN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 38 6 0 12 0
JAN-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 12 12 0 5 0
JAN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 26 7 0 2104 0
JAN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 16 7 0 2 0
JAN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 25 19 0 0 0
JAN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 9 8 0 3 0
JAN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 11 8 0 31 0
JAN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 18 8 0 4 0
JAN-26 18800 P 0 0 0 0 0 | 8 8 8 1 0 30 3 | 8 8 3 3 +3
JAN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 38 10 0 19 0
JAN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 44 9 0 30 0
JAN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 46 14 0 11 0
JAN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 36 15 0 7 0
JAN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 10 10 0 1 0
JAN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 38 14 0 4 0
JAN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 51 23 0 1 0
JAN-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 46 11 0 7 0
JAN-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 54 11 0 7 0
JAN-26 19800 P 0 0 0 0 0 | 16 16 12 1 0 25 2 | 37 12 2 29 0
JAN-26 19900 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 52 12 0 24 0
JAN-26 20000 P 0 0 0 0 0 | 16 16 15 1 -2 24 14 | 93 13 14 70 +11
JAN-26 20200 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 88 14 0 25 0
JAN-26 20400 P 0 0 0 0 0 | 18 18 18 1 -4 22 1 | 183 14 1 28 +1
JAN-26 20600 P 0 0 0 0 0 | 0 0 0 1 -5 21 0 | 145 15 0 23 0
JAN-26 20800 P 0 0 0 0 0 | 0 0 0 2 -6 22 0 | 250 10 0 40 0
JAN-26 21000 P 0 0 0 0 0 | 23 23 22 3 -7 22 9 | 150 18 9 131 +8
JAN-26 21200 P 0 0 0 0 0 | 26 26 26 4 -8 21 1 | 99 19 1 122 -1
JAN-26 21400 P 31 31 31 31 1 | 28 28 25 5 -10 21 4 | 158 20 5 127 0
JAN-26 21600 P 0 0 0 0 0 | 32 32 32 7 -11 21 1 | 109 23 1 71 0
JAN-26 21800 P 0 0 0 0 0 | 0 0 0 9 -14 21 2 | 230 25 2 101 0
JAN-26 22000 P 40 40 40 40 10 | 38 38 36 11 -17 20 7 | 304 27 17 82 +7
JAN-26 22200 P 46 46 46 46 1 | 42 42 42 15 -19 20 3 | 311 27 4 98 0
JAN-26 22400 P 0 0 0 0 0 | 0 0 0 19 -23 20 0 | 157 30 0 156 0
JAN-26 22600 P 60 60 60 60 16 | 58 58 51 25 -26 19 3 | 363 33 19 227 +1
JAN-26 22800 P 67 67 67 67 9 | 54 54 51 32 -31 19 6 | 374 37 15 207 -3
JAN-26 23000 P 77 77 75 75 4 | 78 78 58 42 -34 19 3 | 425 41 7 175 +2
JAN-26 23200 P 0 0 0 0 0 | 90 90 68 53 -40 19 12 | 427 48 12 307 -2
JAN-26 23400 P 105 105 103 103 5 | 105 106 78 68 -40 18 11 | 596 68 16 236 +2
JAN-26 23600 P 123 123 122 122 5 | 122 126 87 86 -42 18 20 | 646 69 25 149 -8
JAN-26 23800 P 149 149 149 149 1 | 150 150 110 107 -47 18 13 | 700 78 14 174 -1
JAN-26 24000 P 0 0 0 0 0 | 168 168 125 126 -60 17 21 | 762 96 21 280 +4
JAN-26 24200 P 210 218 200 218 5 | 195 195 152 157 -65 17 12 | 571 106 17 377 +1
JAN-26 24400 P 250 262 237 262 7 | 235 239 180 193 -72 17 23 | 900 134 30 829 +7
JAN-26 24600 P 302 302 302 302 6 | 288 288 250 236 -79 16 12 | 631 160 18 722 0
JAN-26 24800 P 369 385 343 385 13 | 337 348 268 288 -85 16 38 | 907 196 51 319 +13
JAN-26 25000 P 430 445 430 445 8 | 430 453 336 347 -96 16 73 | 896 230 81 305 +52
JAN-26 25200 P 0 0 0 0 0 | 488 511 390 416 -108 16 14 | 844 280 14 114 +1
JAN-26 25400 P 0 0 0 0 0 | 610 610 520 496 -125 15 4 | 1045 342 4 137 +1
JAN-26 25600 P 0 0 0 0 0 | 643 643 579 609 -122 16 2 | 1430 396 2 140 +2
JAN-26 25800 P 0 0 0 0 0 | 696 696 696 710 -149 15 2 | 1149 487 2 236 0
JAN-26 26000 P 974 974 974 974 1 | 0 0 0 844 -149 16 1 | 1277 504 2 66 0
JAN-26 26200 P 0 0 0 0 0 | 0 0 0 982 -155 16 0 | 998 652 0 49 0
JAN-26 26400 P 0 0 0 0 0 | 0 0 0 1129 -169 16 0 | 1096 644 0 117 0
JAN-26 26600 P 0 0 0 0 0 | 0 0 0 1292 -167 16 0 | 1028 694 0 136 0
JAN-26 26800 P 0 0 0 0 0 | 0 0 0 1454 -172 16 0 | 1201 776 0 6 0
JAN-26 27000 P 0 0 0 0 0 | 0 0 0 1623 -176 16 0 | 1387 927 0 130 0
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 1798 -178 17 0 | 1420 1038 0 11 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1977 -180 17 0 | 1720 1668 0 1 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 2160 -182 17 0 | 1795 1795 0 1 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 2346 -184 17 0 | 1921 1921 0 1 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 2535 -185 17 0 | 2885 1602 0 0 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2726 -186 17 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2919 -187 17 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 3113 -187 18 0 | 2779 2779 0 2 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 3308 -188 18 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 3505 -188 18 0 | 2920 2255 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3702 -189 18 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3900 -189 18 0 | 3200 3200 0 1 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 4098 -189 18 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 4297 -189 18 0 | 3163 3070 0 2 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 4520 -165 25 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4695 -189 19 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4894 -190 19 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 5094 -190 19 0 | 4415 4415 0 1 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 5293 -190 18 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 5493 -190 19 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5693 -190 20 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5893 -190 20 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 6093 -189 21 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 6292 -190 0 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 6492 -190 0 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6692 -190 0 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6892 -190 0 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 7092 -190 0 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 7292 -190 0 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 7492 -190 0 0 | 0 0 0 0 0
TOTAL PUT 92 | TOTAL PUT 317 | TOTAL PUT 409 9050 +101
| MONTH PUT/CALL RATIO 0.76
| MONTH TOTAL 945 16916 +220
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 20000 C 0 0 0 0 0 | 0 0 0 5592 +194 23 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 5393 +192 23 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 5195 +191 23 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 4998 +190 23 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 4801 +189 22 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 4604 +187 22 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 4409 +186 22 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 4214 +184 22 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 4019 +181 21 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 3826 +179 21 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 3635 +177 21 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 3444 +174 20 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 3255 +170 20 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 3068 +167 20 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 2884 +164 20 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 2701 +159 19 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 2522 +155 19 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 2346 +150 19 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 2173 +145 19 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 2004 +139 18 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 1839 +133 18 0 | 2770 1590 0 0 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 1636 +115 17 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 1486 +111 17 0 | 0 0 0 1 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 1336 +101 16 0 | 0 0 0 0 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 1198 +95 16 0 | 0 0 0 0 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1066 +85 16 0 | 0 0 0 0 0
FEB-26 25200 C 0 0 0 0 0 | 862 862 858 948 +82 16 2 | 1034 858 2 4 +2
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 834 +71 16 0 | 1037 1037 0 5 0
FEB-26 25600 C 0 0 0 0 0 | 737 737 729 730 +64 16 11 | 1078 622 11 25 +11
FEB-26 25800 C 0 0 0 0 0 | 559 559 559 640 +59 16 1 | 1063 559 1 2 +1
FEB-26 26000 C 0 0 0 0 0 | 486 559 486 557 +46 16 6 | 862 475 6 24 +4
FEB-26 26200 C 0 0 0 0 0 | 0 0 0 485 +41 16 0 | 1230 408 0 13 0
FEB-26 26400 C 385 385 385 385 2 | 0 0 0 423 +36 16 0 | 759 342 2 56 +2
FEB-26 26600 C 0 0 0 0 0 | 370 370 366 367 +31 16 18 | 749 320 18 47 -4
FEB-26 26800 C 291 291 291 291 2 | 271 271 271 318 +27 16 2 | 1410 271 4 48 0
FEB-26 27000 C 250 250 250 250 2 | 225 238 225 274 +23 17 8 | 1008 221 10 197 0
FEB-26 27200 C 0 0 0 0 0 | 0 0 0 236 +20 17 0 | 852 196 0 174 0
FEB-26 27400 C 0 0 0 0 0 | 203 203 203 203 +18 17 1 | 778 166 1 64 +1
FEB-26 27600 C 155 155 155 155 1 | 145 152 145 176 +16 17 7 | 717 145 8 29 +6
FEB-26 27800 C 145 145 145 145 1 | 149 149 149 153 +15 17 4 | 466 128 5 43 +1
FEB-26 28000 C 118 118 118 118 2 | 126 137 126 132 +12 17 13 | 558 107 15 97 +7
FEB-26 28200 C 0 0 0 0 0 | 95 95 95 114 +10 18 1 | 411 95 1 57 0
FEB-26 28400 C 0 0 0 0 0 | 0 0 0 97 +9 18 9 | 504 79 9 83 +9
FEB-26 28600 C 0 0 0 0 0 | 0 0 0 82 +8 18 0 | 618 75 0 78 0
FEB-26 28800 C 0 0 0 0 0 | 66 66 66 69 +6 18 10 | 298 63 10 94 +10
FEB-26 29000 C 61 61 60 60 4 | 0 0 0 58 +5 18 1 | 416 54 5 79 +1
FEB-26 29200 C 55 55 55 55 1 | 49 50 47 49 +5 18 5 | 360 47 6 153 -1
FEB-26 29400 C 0 0 0 0 0 | 44 44 43 42 +5 18 24 | 368 41 24 58 -3
FEB-26 29600 C 0 0 0 0 0 | 38 38 38 35 +4 18 7 | 436 37 7 44 +7
FEB-26 29800 C 0 0 0 0 0 | 38 41 38 29 +3 18 3 | 397 32 3 48 -3
FEB-26 30000 C 0 0 0 0 0 | 33 33 30 25 +3 18 6 | 348 27 6 43 -1
FEB-26 30200 C 0 0 0 0 0 | 28 28 28 21 +3 19 4 | 297 25 4 40 0
FEB-26 30400 C 0 0 0 0 0 | 0 0 0 17 +2 19 0 | 228 34 0 19 0
FEB-26 30600 C 0 0 0 0 0 | 24 24 22 14 +2 19 6 | 252 22 6 44 0
FEB-26 30800 C 0 0 0 0 0 | 0 0 0 12 +2 19 0 | 174 28 0 9 0
FEB-26 31000 C 0 0 0 0 0 | 0 0 0 10 +2 19 0 | 200 17 0 38 0
FEB-26 31200 C 0 0 0 0 0 | 0 0 0 8 +1 19 0 | 143 20 0 2 0
FEB-26 31400 C 0 0 0 0 0 | 16 16 16 7 +1 19 1 | 161 16 1 7 -1
FEB-26 31600 C 0 0 0 0 0 | 0 0 0 6 +1 19 0 | 147 13 0 12 0
FEB-26 31800 C 0 0 0 0 0 | 0 0 0 5 +1 19 0 | 140 16 0 23 0
FEB-26 32000 C 0 0 0 0 0 | 0 0 0 4 +1 19 0 | 135 12 0 14 0
FEB-26 32200 C 0 0 0 0 0 | 11 11 11 3 +1 19 1 | 59 11 1 19 0
FEB-26 32400 C 0 0 0 0 0 | 11 11 11 2 +1 19 1 | 43 11 1 12 +1
FEB-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 77 9 0 42 0
TOTAL CALL 15 | TOTAL CALL 152 | TOTAL CALL 167 1847 +50
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 0 0 0 0 0 | 31 31 13 8 -5 23 3 | 74 13 3 70 -2
FEB-26 20200 P 0 0 0 0 0 | 0 0 0 9 -7 23 0 | 41 25 0 31 0
FEB-26 20400 P 0 0 0 0 0 | 37 37 37 11 -8 23 1 | 61 27 1 33 -1
FEB-26 20600 P 0 0 0 0 0 | 40 40 36 14 -9 23 3 | 55 32 3 26 +1
FEB-26 20800 P 0 0 0 0 0 | 43 43 41 17 -11 22 4 | 91 35 4 65 0
FEB-26 21000 P 0 0 0 0 0 | 39 39 39 21 -12 22 1 | 105 32 1 54 0
FEB-26 21200 P 0 0 0 0 0 | 0 0 0 25 -14 22 0 | 98 40 0 14 0
FEB-26 21400 P 0 0 0 0 0 | 0 0 0 30 -16 22 9 | 153 42 9 27 +9
FEB-26 21600 P 0 0 0 0 0 | 57 57 57 36 -18 21 2 | 126 45 2 15 -2
FEB-26 21800 P 0 0 0 0 0 | 0 0 0 44 -20 21 9 | 138 50 9 24 +9
FEB-26 22000 P 0 0 0 0 0 | 0 0 0 52 -23 21 1 | 175 56 1 40 +1
FEB-26 22200 P 0 0 0 0 0 | 0 0 0 62 -26 21 0 | 182 67 0 14 0
FEB-26 22400 P 0 0 0 0 0 | 0 0 0 73 -30 20 1 | 206 73 1 51 +1
FEB-26 22600 P 115 115 115 115 2 | 105 105 105 87 -30 20 4 | 216 77 6 18 +4
FEB-26 22800 P 0 0 0 0 0 | 124 124 114 103 -30 20 2 | 246 86 2 384 0
FEB-26 23000 P 0 0 0 0 0 | 0 0 0 117 -35 19 0 | 276 96 0 269 0
FEB-26 23200 P 0 0 0 0 0 | 0 0 0 134 -43 19 0 | 276 111 0 23 0
FEB-26 23400 P 191 192 191 192 2 | 162 162 150 157 -47 19 3 | 359 143 5 13 -1
FEB-26 23600 P 222 222 222 222 1 | 181 181 181 183 -53 18 2 | 450 163 3 56 +3
FEB-26 23800 P 250 250 250 250 2 | 223 223 200 213 -58 18 5 | 498 164 7 64 +2
FEB-26 24000 P 283 283 283 283 1 | 0 0 0 248 -63 18 0 | 394 190 1 84 +1
FEB-26 24200 P 0 0 0 0 0 | 315 315 315 287 -70 18 1 | 558 215 1 28 0
FEB-26 24400 P 375 375 375 375 1 | 0 0 0 331 -76 17 0 | 490 275 1 65 0
FEB-26 24600 P 0 0 0 0 0 | 0 0 0 381 -83 17 0 | 501 281 0 56 0
FEB-26 24800 P 0 0 0 0 0 | 0 0 0 437 -90 17 0 | 611 351 0 39 0
FEB-26 25000 P 0 0 0 0 0 | 572 572 540 502 -101 17 2 | 659 418 2 64 +2
FEB-26 25200 P 0 0 0 0 0 | 593 593 582 581 -108 16 2 | 978 465 2 39 +2
FEB-26 25400 P 0 0 0 0 0 | 0 0 0 667 -117 16 0 | 742 508 0 17 0
FEB-26 25600 P 0 0 0 0 0 | 772 774 752 763 -129 16 77 | 774 582 77 201 +75
FEB-26 25800 P 0 0 0 0 0 | 0 0 0 873 -138 16 0 | 885 585 0 14 0
FEB-26 26000 P 0 0 0 0 0 | 0 0 0 995 -141 16 0 | 972 743 0 29 0
FEB-26 26200 P 0 0 0 0 0 | 0 0 0 1121 -149 17 0 | 836 748 0 17 0
FEB-26 26400 P 0 0 0 0 0 | 0 0 0 1254 -160 17 0 | 1018 824 0 19 0
FEB-26 26600 P 0 0 0 0 0 | 0 0 0 1394 -167 17 0 | 0 0 0 0 0
FEB-26 26800 P 0 0 0 0 0 | 0 0 0 1544 -171 17 0 | 0 0 0 0 0
FEB-26 27000 P 0 0 0 0 0 | 0 0 0 1699 -175 17 0 | 1534 1030 0 0 0
FEB-26 27200 P 0 0 0 0 0 | 0 0 0 1871 -166 17 0 | 0 0 0 0 0
FEB-26 27400 P 0 0 0 0 0 | 0 0 0 2025 -181 17 0 | 0 0 0 0 0
FEB-26 27600 P 0 0 0 0 0 | 0 0 0 2195 -183 17 0 | 1953 1953 0 2 0
FEB-26 27800 P 0 0 0 0 0 | 0 0 0 2369 -185 17 0 | 0 0 0 0 0
FEB-26 28000 P 0 0 0 0 0 | 0 0 0 2546 -187 17 0 | 2263 2263 0 1 0
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 2727 -189 17 0 | 0 0 0 0 0
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 2910 -190 17 0 | 0 0 0 0 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 3095 -192 18 0 | 0 0 0 0 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 3283 -193 18 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 3473 -193 18 0 | 3005 3005 0 1 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 3664 -194 18 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 3856 -195 18 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 4050 -195 18 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 4244 -196 18 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 4440 -196 18 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 4636 -197 18 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 4833 -197 19 0 | 4401 3910 0 39 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 5030 -197 19 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 5228 -197 19 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 5426 -197 19 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 5624 -198 19 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 5823 -198 19 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 6022 -198 19 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 6221 -198 19 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 6420 -198 19 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 6619 -199 19 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 6819 -198 20 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 7018 -199 19 0 | 0 0 0 0 0
TOTAL PUT 9 | TOTAL PUT 132 | TOTAL PUT 141 2006 +104
| MONTH PUT/CALL RATIO 0.84
| MONTH TOTAL 308 3853 +154
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 15549 +194 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15449 +194 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15349 +194 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15249 +194 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15149 +194 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15049 +194 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 14949 +194 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 14849 +194 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 14749 +194 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 14649 +194 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14549 +194 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14449 +194 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14349 +194 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14249 +194 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14149 +194 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14049 +194 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 13949 +194 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 13849 +194 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 13749 +194 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 13649 +194 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13549 +194 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13449 +194 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13349 +194 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13249 +194 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13149 +194 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13049 +194 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 12949 +194 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 12849 +194 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 12749 +194 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 12649 +194 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12549 +194 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12449 +194 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12349 +194 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12249 +194 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12149 +194 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12049 +194 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 11949 +194 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 11849 +194 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 11749 +194 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 11649 +194 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11549 +194 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11449 +194 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11349 +194 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11249 +194 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11149 +194 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11049 +194 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 10949 +194 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 10849 +194 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 10749 +194 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 10649 +194 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10549 +194 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10449 +194 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10349 +194 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10249 +194 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10149 +194 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10049 +194 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 9949 +194 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 9849 +193 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 9749 +193 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9649 +193 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9549 +193 0 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9449 +193 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9349 +193 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9249 +193 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9150 +194 27 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9050 +194 27 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8950 +194 26 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8850 +193 26 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8750 +193 26 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8650 +193 25 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8550 +193 25 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8450 +192 25 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8350 +192 24 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8251 +193 25 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8151 +193 25 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8051 +192 25 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7951 +192 24 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7851 +191 24 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7752 +192 25 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7652 +192 24 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7552 +191 24 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7453 +191 24 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7353 +191 24 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7254 +191 24 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7154 +190 24 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7055 +190 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6955 +190 24 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6856 +190 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6756 +189 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6657 +188 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6558 +188 23 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6459 +188 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6360 +187 23 0 | 8418 6668 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6261 +187 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6162 +186 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6063 +185 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5965 +185 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5866 +184 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5768 +184 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5670 +184 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5572 +183 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5376 +181 22 0 | 5660 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5181 +179 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4987 +178 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4794 +176 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4601 +173 21 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4410 +171 21 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4221 +169 21 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4033 +166 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3846 +163 21 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3662 +160 21 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3479 +156 20 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3299 +153 20 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3121 +149 20 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2947 +146 20 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2775 +141 20 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2606 +137 20 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2441 +132 19 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2280 +127 19 0 | 2600 2060 0 11 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2123 +123 19 0 | 2527 1285 0 94 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1971 +118 19 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1823 +131 19 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1652 +98 18 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1516 +94 18 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1386 +87 18 0 | 1560 1560 0 1 0
MAR-26 25000 C 1175 1175 1175 1175 14 | 0 0 0 1264 +84 18 0 | 2750 1100 14 215 +14
MAR-26 25200 C 0 0 0 0 0 | 1075 1075 1075 1149 +77 17 1 | 2370 1075 1 12 +1
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1043 +74 17 0 | 1534 914 0 40 0
MAR-26 25600 C 0 0 0 0 0 | 938 938 938 938 +56 17 2 | 2270 938 2 2 +2
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 851 +60 17 0 | 1470 1000 0 8 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 767 +51 17 0 | 2020 869 0 422 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 692 +48 17 0 | 1747 940 0 16 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 622 +43 17 0 | 1687 1230 0 12 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 559 +43 18 0 | 1763 787 0 257 0
MAR-26 26800 C 480 480 480 480 1 | 442 495 442 500 +39 18 3 | 1770 442 4 110 -1
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 449 +35 18 0 | 1772 492 0 77 0
MAR-26 27200 C 0 0 0 0 0 | 355 355 355 402 +32 18 2 | 1718 355 2 48 +2
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 363 +28 18 0 | 1595 385 0 22 0
MAR-26 27600 C 0 0 0 0 0 | 280 280 280 325 +25 18 1 | 874 280 1 5 +1
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 291 +22 18 0 | 1365 306 0 8 0
MAR-26 28000 C 0 0 0 0 0 | 238 238 238 262 +21 18 2 | 1420 238 2 466 +1
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 235 +18 18 0 | 1289 203 0 39 -5
MAR-26 28400 C 0 0 0 0 0 | 211 211 211 211 +17 19 1 | 1305 211 1 89 0
MAR-26 28600 C 0 0 0 0 0 | 190 190 190 189 +18 19 1 | 1230 157 1 449 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 167 +16 19 0 | 865 144 0 220 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 148 +15 19 100 | 1132 123 100 659 0
MAR-26 29200 C 123 123 123 123 1 | 120 130 120 131 +13 19 4 | 770 119 5 121 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 116 +16 19 0 | 558 103 0 147 0
MAR-26 29600 C 0 0 0 0 0 | 93 93 93 99 +11 19 1 | 720 93 1 15 +1
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 88 +10 19 0 | 740 118 0 331 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 77 +9 19 0 | 817 75 0 199 0
MAR-26 30200 C 0 0 0 0 0 | 74 74 74 68 +8 19 1 | 547 74 1 29 -1
MAR-26 30400 C 0 0 0 0 0 | 67 67 67 60 +8 19 2 | 562 61 2 9 0
MAR-26 30600 C 0 0 0 0 0 | 57 59 57 53 +7 19 5 | 330 55 5 12 -1
MAR-26 30800 C 0 0 0 0 0 | 54 55 52 47 +7 19 6 | 618 52 6 17 +4
MAR-26 31000 C 0 0 0 0 0 | 48 49 47 41 +6 20 3 | 600 46 3 41 +2
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 36 +5 20 0 | 420 40 0 6 0
MAR-26 31400 C 0 0 0 0 0 | 40 43 39 32 +5 20 7 | 388 38 7 8 +1
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 28 +5 20 0 | 341 34 0 21 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 25 +5 20 0 | 256 32 0 6 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 22 +4 20 0 | 420 40 0 10 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 19 +4 20 0 | 324 27 0 17 0
MAR-26 32400 C 0 0 0 0 0 | 27 27 27 17 +4 20 2 | 355 24 2 10 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 15 +3 20 0 | 178 32 0 17 0
MAR-26 32800 C 0 0 0 0 0 | 24 24 24 13 +3 20 1 | 227 20 1 17 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 11 +2 20 0 | 305 18 0 133 0
TOTAL CALL 16 | TOTAL CALL 145 | TOTAL CALL 161 4955 +21
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 5 4 0 4 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 10 9 0 2 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 242 53 0 12 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 231 17 0 5 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 24 24 0 1 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 27 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 26 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 207 19 0 5 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 25 0 | 117 20 0 12 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 25 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 24 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 42 29 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 31 0 2 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 45 45 0 1 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 170 25 0 5 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 55 28 0 38 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 105 29 0 8 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 -4 21 0 | 52 29 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 31 31 31 1 -5 21 40 | 1440 31 40 40 +38
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 2 -5 22 0 | 53 31 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 3 -5 23 0 | 32 32 0 2 0
MAR-26 18500 P 0 0 0 0 0 | 35 35 35 4 -5 23 1 | 75 34 1 6 +1
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 5 -5 23 0 | 35 35 0 4 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 6 -5 23 0 | 480 35 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 38 38 38 7 -5 23 1 | 130 34 1 7 +1
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 8 -6 23 0 | 75 37 0 7 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 9 -6 23 0 | 94 34 0 40 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 10 -6 23 0 | 91 39 0 8 0
MAR-26 19200 P 0 0 0 0 0 | 43 43 43 11 -7 23 5 | 75 40 5 46 +5
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 12 -7 23 0 | 96 40 0 13 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 13 -8 23 0 | 102 40 0 11 0
MAR-26 19500 P 0 0 0 0 0 | 49 49 49 14 -9 23 2 | 126 45 2 9 +2
MAR-26 19600 P 0 0 0 0 0 | 50 50 50 16 -9 23 1 | 80 47 1 25 +1
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 17 -10 23 0 | 631 65 0 3 0
MAR-26 19800 P 0 0 0 0 0 | 55 55 55 19 -10 23 10 | 121 48 10 20 +8
MAR-26 19900 P 0 0 0 0 0 | 57 57 57 21 -10 23 1 | 85 57 1 12 -1
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 23 -11 22 0 | 916 52 0 61 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 27 -13 22 0 | 881 54 0 12 0
MAR-26 20400 P 0 0 0 0 0 | 71 71 71 32 -15 22 1 | 1106 60 1 32 +1
MAR-26 20600 P 0 0 0 0 0 | 76 76 75 38 -16 22 2 | 1003 62 2 28 -2
MAR-26 20800 P 0 0 0 0 0 | 84 84 84 45 -18 22 1 | 176 69 1 50 0
MAR-26 21000 P 0 0 0 0 0 | 90 90 88 52 -21 21 5 | 1141 73 5 163 -3
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 61 -23 21 0 | 200 1 0 9 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 72 -28 21 0 | 468 91 0 118 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 86 -29 21 0 | 1300 95 0 48 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 100 -32 21 0 | 394 103 0 17 0
MAR-26 22000 P 155 155 155 155 28 | 133 133 133 116 -35 21 10 | 588 111 38 410 +28
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 134 -39 21 0 | 2076 125 0 12 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 155 -42 20 0 | 2251 150 0 93 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 178 -42 20 0 | 2135 164 0 95 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 202 -42 20 0 | 2246 198 0 149 0
MAR-26 23000 P 0 0 0 0 0 | 245 248 215 226 -46 20 36 | 3222 20 36 176 +10
MAR-26 23200 P 0 0 0 0 0 | 289 289 289 251 -54 19 4 | 1761 248 4 38 +2
MAR-26 23400 P 0 0 0 0 0 | 277 277 277 284 -59 19 3 | 2184 100 3 171 +2
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 321 -65 19 0 | 1955 283 0 98 0
MAR-26 23800 P 0 0 0 0 0 | 400 400 363 363 -69 19 2 | 591 292 2 262 +1
MAR-26 24000 P 0 0 0 0 0 | 400 400 400 409 -74 19 1 | 3620 344 1 405 +1
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 460 -79 18 0 | 1071 377 0 49 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 515 -84 18 0 | 1550 455 0 62 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 576 -89 18 0 | 747 451 0 13 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 644 -96 18 0 | 795 633 0 11 0
MAR-26 25000 P 0 0 0 0 0 | 793 793 789 721 -103 18 3 | 3463 520 3 152 +1
MAR-26 25200 P 0 0 0 0 0 | 909 909 909 808 -108 18 1 | 1060 890 1 19 +1
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 899 -116 18 0 | 990 896 0 25 0
MAR-26 25600 P 0 0 0 0 0 | 1001 1001 1000 1000 -119 17 2 | 1469 696 2 20 +2
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1108 -131 17 0 | 2000 740 0 10 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 1226 -135 18 0 | 4150 970 0 130 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1345 -144 17 0 | 1109 944 0 6 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1475 -159 18 0 | 1513 1020 0 24 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1621 -153 18 0 | 1780 1110 0 344 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1763 -157 18 0 | 1600 1225 0 48 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1911 -160 18 0 | 6650 1336 0 3 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 2063 -163 18 0 | 2550 2550 0 5 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2219 -166 18 0 | 1810 1775 0 3 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2380 -168 18 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2544 -170 18 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2712 -172 18 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2883 -174 18 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 3057 -176 18 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3234 -177 19 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3413 -179 19 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3595 -180 19 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3778 -181 19 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3963 -182 19 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4150 -183 19 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4339 -184 19 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4528 -185 19 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4719 -186 19 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4911 -186 19 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5104 -187 19 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5298 -187 19 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5492 -188 20 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5687 -189 20 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5883 -189 20 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 6079 -189 20 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6276 -189 20 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6473 -190 20 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6670 -190 20 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6868 -190 20 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 7066 -191 20 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7264 -191 20 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7462 -192 20 0 | 0 0 0 0 0
TOTAL PUT 28 | TOTAL PUT 132 | TOTAL PUT 160 3786 +99
| MONTH PUT/CALL RATIO 0.99
| MONTH TOTAL 321 8741 +120
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 13455 +197 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13255 +197 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13055 +197 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12855 +197 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12655 +197 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12455 +197 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12255 +197 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12055 +196 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11856 +197 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11656 +197 27 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11456 +197 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11256 +197 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11056 +196 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10857 +197 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10657 +197 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10457 +196 25 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10258 +196 25 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10059 +197 25 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9859 +196 24 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9660 +196 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9461 +195 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9263 +196 25 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9064 +195 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8866 +195 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8668 +195 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8470 +195 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8272 +194 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8075 +193 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7878 +193 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7682 +192 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7487 +192 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7291 +191 23 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7194 +191 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7097 +190 23 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7000 +190 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6903 +189 23 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6807 +190 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6710 +188 23 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6614 +188 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6518 +188 23 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6422 +187 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6327 +187 23 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6232 +186 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6137 +186 22 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6042 +185 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5947 +184 22 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5853 +183 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5759 +182 22 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5666 +182 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5573 +181 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5387 +179 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5204 +178 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5022 +176 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4841 +174 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4662 +171 21 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4486 +170 21 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4311 +167 21 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4139 +165 21 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3969 +162 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3802 +160 21 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3637 +156 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3475 +153 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3315 +149 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3159 +146 20 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3006 +143 20 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2856 +139 20 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2710 +136 20 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2567 +132 20 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2428 +128 20 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2292 +123 20 0 | 2298 1963 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2161 +130 20 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2005 +96 19 0 | 2600 2600 0 11 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1882 +89 19 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1766 +85 19 0 | 0 0 0 20 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1655 +85 19 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1554 +85 19 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1455 +82 19 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1362 +76 19 0 | 1580 1430 0 15 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1270 +65 19 0 | 1392 1392 0 27 0
JUN-26 26000 C 0 0 0 0 0 | 1148 1148 1148 1189 +65 19 50 | 2275 1138 50 106 +50
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1107 +59 19 0 | 1420 990 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1031 +57 19 0 | 2304 1425 0 8 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 965 +58 19 0 | 1394 1389 0 65 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 897 +50 19 400 | 1651 1455 400 725 +400
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 835 +49 19 0 | 1716 780 0 594 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 777 +40 19 0 | 1011 970 0 4 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 723 +41 19 0 | 1758 1576 0 4 -1
JUN-26 27600 C 650 667 650 667 72 | 0 0 0 678 +43 19 0 | 667 650 72 500 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 631 +45 19 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 584 +35 19 0 | 1136 766 0 154 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 551 +40 19 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 512 +40 19 0 | 1485 854 0 7 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 474 +28 20 0 | 903 805 0 7 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 440 +33 20 0 | 1095 470 0 9 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 413 +33 20 0 | 1209 660 0 10 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 383 +31 20 0 | 412 391 0 2 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 357 +31 20 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 320 +19 20 0 | 430 430 0 1 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 296 +18 20 0 | 406 406 0 1 0
JUN-26 30000 C 0 0 0 0 0 | 264 264 264 273 +16 20 1 | 385 264 1 9 +1
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 252 +15 20 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 233 +14 20 0 | 860 779 0 1 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 215 +13 20 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 195 195 194 198 +12 20 2 | 195 194 2 2 +2
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 182 +10 20 0 | 470 170 0 4 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 168 +10 20 0 | 636 196 0 3 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 155 +9 20 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 142 +8 20 0 | 177 140 0 4 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 131 +7 20 0 | 207 159 0 6 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 121 +7 20 0 | 253 155 0 1 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 111 +6 20 0 | 220 137 0 3 0
JUN-26 32400 C 0 0 0 0 0 | 112 117 112 102 +6 20 4 | 170 112 4 8 +3
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 94 +5 20 0 | 134 124 0 10 0
JUN-26 32800 C 0 0 0 0 0 | 99 101 99 86 +4 20 3 | 165 93 3 11 +3
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 79 +4 20 0 | 170 85 0 21 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 73 +4 20 0 | 296 100 0 14 0
JUN-26 33600 C 0 0 0 0 0 | 78 78 77 62 +4 21 3 | 281 77 3 269 0
JUN-26 34000 C 70 70 70 70 1 | 75 75 75 52 +3 21 1 | 398 61 2 66 +1
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 44 +2 21 0 | 258 59 0 173 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 37 +2 21 0 | 320 58 0 49 0
JUN-26 35200 C 0 0 0 0 0 | 47 51 46 31 +1 21 3 | 314 46 3 105 -1
TOTAL CALL 73 | TOTAL CALL 467 | TOTAL CALL 540 3079 +458
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 15 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 32 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 30 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 27 0 | 104 25 0 60 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 33 33 0 1 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 0 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 70 42 0 7 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 124 76 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 62 54 0 3 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 6 -2 24 0 | 173 45 0 7 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 8 -1 25 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 9 -2 24 0 | 49 49 0 3 0
JUN-26 16600 P 0 0 0 0 0 | 57 57 57 11 -2 24 1 | 154 57 1 2 +1
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 13 -2 24 0 | 205 57 0 116 0
JUN-26 17000 P 0 0 0 0 0 | 69 69 69 15 -2 24 7 | 147 69 7 11 +7
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 17 -3 24 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 20 -4 24 0 | 89 64 0 3 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 23 -4 23 0 | 69 69 0 1 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 27 -5 23 0 | 134 74 0 9 0
JUN-26 18000 P 0 0 0 0 0 | 87 89 87 32 -5 23 2 | 143 80 2 5 +2
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 36 -6 23 0 | 91 83 0 4 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 39 -6 23 0 | 113 84 0 6 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 42 -7 23 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 45 -7 23 0 | 106 106 0 1 0
JUN-26 18600 P 0 0 0 0 0 | 108 108 105 48 -8 23 2 | 282 94 2 13 +2
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 52 -7 23 0 | 116 97 0 5 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 55 -9 23 0 | 121 97 0 11 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 59 -9 23 0 | 312 312 0 7 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 63 -9 23 0 | 189 120 0 19 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 67 -10 23 0 | 110 110 0 1 0
JUN-26 19200 P 0 0 0 0 0 | 134 134 134 72 -10 23 1 | 346 134 1 8 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 77 -11 23 0 | 131 118 0 5 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 82 -11 22 0 | 146 145 0 5 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 87 -12 22 0 | 296 284 0 10 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 92 -13 22 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 98 -14 22 0 | 159 159 0 1 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 104 -15 22 0 | 324 302 0 11 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 111 -15 22 0 | 170 138 0 2 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 118 -16 22 0 | 275 170 0 7 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 132 -18 22 0 | 161 159 0 2 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 149 -19 22 0 | 386 175 0 104 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 167 -21 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 186 -23 22 0 | 245 245 0 1 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 207 -26 21 0 | 481 300 0 611 0
JUN-26 21200 P 0 0 0 0 0 | 292 292 292 231 -27 21 1 | 292 226 1 2 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 256 -39 21 0 | 348 261 0 9 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 292 -34 21 0 | 3526 330 0 160 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 323 -37 21 0 | 826 340 0 24 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 356 -40 21 0 | 930 308 0 12 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 386 -45 21 0 | 1350 400 0 11 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 418 -51 21 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 456 -54 20 0 | 527 480 0 526 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 498 -53 20 0 | 524 442 0 1 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 536 -57 20 0 | 1684 50 0 16 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 583 -63 20 400 | 653 653 400 445 +160
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 635 -65 20 0 | 670 615 0 12 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 691 -69 20 0 | 1516 577 0 2 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 753 -77 20 0 | 723 674 0 3 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 812 -86 19 0 | 1973 828 0 852 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 879 -86 19 0 | 985 836 0 7 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 956 -86 19 0 | 1909 1738 0 10 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1035 -91 19 0 | 1100 1100 0 11 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1121 -97 19 0 | 1500 1050 0 23 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1212 -94 19 0 | 1897 1137 0 61 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1303 -102 19 0 | 5050 1193 0 8 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1405 -106 19 0 | 0 0 0 10 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1509 -110 19 0 | 2000 1690 0 110 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1625 -119 19 0 | 1522 1522 0 21 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1739 -125 19 0 | 5000 1622 0 158 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1859 -130 19 0 | 1863 1730 0 16 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1986 -143 19 0 | 1972 1835 0 42 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2124 -139 19 0 | 1945 1939 0 4 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2258 -143 19 0 | 2053 1909 0 480 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2396 -147 19 0 | 2890 2220 0 5 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2538 -149 19 0 | 2715 2130 0 30 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2683 -153 19 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2831 -156 19 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2983 -158 19 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3137 -161 19 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3295 -163 19 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3455 -166 19 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3617 -169 19 0 | 4541 3075 0 2 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3783 -170 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3950 -173 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4120 -174 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4292 -176 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4465 -178 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4641 -179 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4818 -181 20 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4997 -182 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5178 -183 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5360 -184 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5543 -185 20 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5727 -187 20 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5913 -187 20 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6100 -188 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6287 -189 20 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6476 -190 20 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6666 -190 20 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6856 -191 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7047 -191 20 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7239 -192 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7431 -193 20 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7624 -193 20 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7818 -193 20 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8207 -193 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8597 -194 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8989 -195 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9382 -195 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9776 -196 21 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 414 | TOTAL PUT 414 4956 +172
| MONTH PUT/CALL RATIO 0.76
| MONTH TOTAL 954 8035 +630
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 5751 +151 22 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5663 +151 22 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5487 +148 22 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5313 +145 22 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5142 +144 22 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4972 +141 22 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4804 +138 21 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4639 +136 21 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4476 +134 21 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4315 +131 21 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4157 +128 21 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4002 +127 21 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3849 +124 21 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3699 +122 21 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3551 +119 21 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3407 +117 21 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3265 +115 21 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3127 +113 21 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2991 +110 20 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2859 +108 20 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2730 +106 20 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2604 +104 20 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2482 +135 20 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2323 +90 20 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2210 +86 20 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2101 +83 20 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1996 +81 19 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1907 +89 20 0 | 0 0 0 100 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1806 +76 20 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1714 +71 20 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1624 +81 20 0 | 1930 1930 0 7 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1549 +71 20 0 | 2675 1942 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1463 +74 20 0 | 2328 2175 0 5 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1387 +71 20 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1317 +70 20 0 | 2357 2347 0 13 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1248 +67 20 0 | 2030 2030 0 1 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1178 +66 20 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1111 +52 20 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1054 +52 20 0 | 2081 1100 0 86 -6
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1003 +56 20 0 | 1450 1400 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 950 +53 20 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 898 +50 20 0 | 1766 1066 0 5 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 848 +42 20 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 820 820 815 805 +47 20 3 | 820 815 3 3 +3
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 759 +39 20 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 718 +40 20 0 | 988 911 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 680 +48 20 0 | 1141 797 0 400 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 645 +39 20 0 | 875 875 0 3 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 598 +27 20 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 563 +26 20 0 | 1450 670 0 6 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 530 +24 20 0 | 1395 1268 0 5 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 499 +23 20 0 | 1370 1320 0 45 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 469 +22 20 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 441 +20 20 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 415 +19 20 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 390 +18 20 0 | 432 432 0 1 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 366 +17 20 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 344 +16 20 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 322 +14 20 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 303 +14 20 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 284 +13 20 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 266 +11 20 0 | 722 343 0 7 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 250 +11 20 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 234 +10 20 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 219 +9 20 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 206 +9 20 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 193 +9 20 0 | 653 229 0 28 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 1116 -3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 231 -47 22 0 | 325 270 0 15 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 243 -47 22 0 | 337 279 0 25 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 267 -50 22 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 293 -53 22 0 | 365 365 0 1 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 322 -54 22 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 352 -57 22 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 384 -60 21 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 419 -62 21 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 456 -64 21 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 495 -67 21 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 537 -79 21 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 598 -59 21 0 | 906 558 0 8 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 638 -65 21 0 | 840 770 0 2 0
SEP-26 22400 P 0 0 0 0 0 | 700 700 700 685 -67 21 1 | 3400 55 1 4 +1
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 730 -75 21 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 785 -69 21 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 841 -79 21 0 | 750 750 0 1 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 900 -79 20 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 960 -77 20 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 1024 -82 20 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1095 -85 20 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1169 -98 20 0 | 1277 1277 0 1 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1250 -97 20 0 | 1550 1250 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1334 -99 20 0 | 1409 1288 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1419 -108 20 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1508 -109 20 0 | 1728 1511 0 3 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1610 -102 20 0 | 1900 1500 0 19 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1707 -107 20 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1810 -112 20 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1919 -121 20 0 | 1611 1611 0 1 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 2025 -130 20 0 | 1917 1660 0 9 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2152 -122 20 0 | 2072 1791 0 20 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2272 -125 20 0 | 1838 1837 0 7 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2393 -124 20 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2510 -137 20 0 | 2047 2009 0 22 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2641 -140 20 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2774 -143 20 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2910 -146 20 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 3049 -148 20 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3191 -151 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3335 -154 20 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3482 -156 20 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3632 -158 20 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3784 -161 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3939 -162 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4095 -165 20 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4254 -167 20 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4415 -169 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4578 -171 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4743 -172 20 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4910 -174 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5079 -175 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5249 -176 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5421 -178 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5595 -179 20 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5770 -180 20 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5946 -181 20 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6124 -182 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6302 -184 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6483 -184 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6664 -185 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6846 -187 20 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7030 -187 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7214 -188 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7399 -189 20 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7586 -189 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7773 -189 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 169 +1
| MONTH PUT/CALL RATIO 0.33
| MONTH TOTAL 4 1285 -2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13890 +197 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13691 +198 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13491 +197 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13291 +197 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13091 +196 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12892 +197 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12692 +196 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12493 +196 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12293 +195 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12094 +195 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11895 +195 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11696 +194 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11497 +193 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11298 +192 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11100 +192 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10902 +191 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10704 +190 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10506 +189 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10309 +188 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10112 +186 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9916 +185 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9720 +184 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9525 +183 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9330 +181 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9136 +180 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8943 +178 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8751 +177 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8559 +175 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8368 +173 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8178 +172 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7989 +170 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7801 +167 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7615 +166 22 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7429 +163 21 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7245 +161 21 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7063 +160 21 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6881 +157 21 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6702 +155 21 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6524 +153 21 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6347 +151 21 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6173 +149 21 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6000 +146 21 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5829 +144 21 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5660 +142 21 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5494 +140 21 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5329 +138 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5167 +136 21 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5007 +134 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4849 +132 21 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4694 +130 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4541 +128 21 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4391 +127 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4243 +124 21 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4098 +123 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3955 +120 21 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3816 +119 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3679 +118 21 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3545 +116 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3414 +115 21 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3286 +114 20 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3160 +112 20 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3038 +111 20 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2919 +110 20 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2802 +106 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2682 +98 20 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2573 +96 20 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2465 +92 20 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2360 +97 20 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2260 +94 20 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2171 +97 20 0 | 2244 2244 0 3 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2075 +88 20 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1988 +94 20 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1893 +82 20 0 | 2220 2075 0 4 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1813 +81 20 0 | 2200 2066 0 51 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1727 +69 20 0 | 2678 1988 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1651 +60 20 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1577 +57 20 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1506 +54 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1439 +53 20 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1379 +57 20 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1317 +54 20 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1262 +56 20 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1204 +52 20 0 | 0 0 0 0 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1148 +57 20 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1097 +48 20 0 | 0 0 0 0 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 1053 +46 20 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1011 +50 20 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 964 +48 20 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 920 +47 20 0 | 1167 1156 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 877 +45 20 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 835 +42 20 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 796 +41 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 758 +39 21 0 | 1184 813 0 40 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 722 +37 21 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 688 +36 21 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 655 +35 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 624 +34 21 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 593 +31 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 565 +30 21 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 537 +29 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 511 +27 21 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 462 +25 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 418 +23 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 378 +21 21 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 341 +19 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 308 +17 21 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 278 +15 21 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 251 +14 21 0 | 705 705 0 1 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 226 +12 21 0 | 309 309 0 7 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 204 +11 21 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 184 +10 21 0 | 265 173 0 11 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 144 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 37 0 22 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 2 -3 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 3 -3 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4 -3 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5 -3 23 0 | 70 68 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 6 -4 23 0 | 78 78 0 2 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 7 -5 22 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 8 -6 22 0 | 820 82 0 1 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 10 -6 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 12 -7 22 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 92 92 92 14 -8 22 1 | 97 92 1 8 +1
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 16 -9 22 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 19 -10 22 0 | 103 99 0 3 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 22 -12 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 26 -13 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 30 -14 22 0 | 120 117 0 2 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 35 -15 22 0 | 121 121 0 1 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 40 -17 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 46 -18 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 53 -20 22 0 | 148 148 0 1 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 61 -21 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 69 -23 22 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 78 -25 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 88 -26 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 99 -28 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 111 -31 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 125 -32 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 139 -35 21 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 155 -37 21 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 173 -38 21 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 191 -41 21 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 212 -43 21 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 234 -45 21 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 257 -47 21 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 283 -49 21 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 310 -52 21 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 339 -54 21 0 | 2232 2213 0 70 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 370 -56 21 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 404 -58 21 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 439 -60 21 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 477 -62 21 0 | 2969 2969 0 2 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 517 -64 21 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 559 -66 21 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 604 -68 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 651 -70 21 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 701 -71 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 753 -74 21 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 808 -92 21 0 | 918 918 0 200 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 890 -64 21 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 944 -72 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 994 -85 21 0 | 1429 1261 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 1058 -83 21 0 | 1154 1090 0 200 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1123 -86 20 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1195 -85 20 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1267 -85 20 0 | 1310 1160 0 2 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1334 -97 20 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1413 -101 20 0 | 1480 1480 0 4 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1495 -95 20 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1587 -91 20 0 | 1610 1610 0 3 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1673 -103 20 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1762 -95 20 0 | 2689 1781 0 5 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1861 -108 20 0 | 1775 1774 0 20 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1961 -105 20 0 | 1977 1960 0 2 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 2071 -111 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2170 -112 20 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2288 -69 20 0 | 2142 2103 0 50 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2382 -135 20 0 | 2273 2220 0 3 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2504 -133 20 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2622 -154 20 0 | 0 0 0 0 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2783 -121 20 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2910 -124 20 0 | 2801 2289 0 4 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 3040 -127 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3173 -129 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3309 -131 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3446 -134 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3587 -136 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3729 -139 20 0 | 3492 3478 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3874 -141 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4021 -143 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 4170 -145 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4321 -148 20 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4474 -150 20 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4630 -151 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4787 -153 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4945 -156 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 5106 -157 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5268 -159 21 0 | 7400 7400 0 1 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5432 -161 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5598 -162 21 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5765 -163 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5934 -164 21 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 6103 -167 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6275 -168 21 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6447 -169 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6621 -171 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6972 -173 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7328 -175 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7688 -177 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8051 -179 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8418 -181 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8788 -183 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9161 -184 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9536 -186 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9914 -187 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10294 -188 21 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 1073 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 1217 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 10345 +172 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10153 +170 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9962 +168 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9772 +166 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9582 +164 21 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9394 +162 21 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9207 +160 21 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9020 +157 21 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8835 +154 21 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8651 +152 21 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8469 +150 21 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8288 +148 21 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8108 +145 21 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7929 +142 21 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7752 +140 21 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7577 +137 21 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7404 +136 21 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7232 +133 21 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7061 +130 21 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6893 +128 21 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6727 +126 21 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6562 +124 21 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6399 +121 21 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6239 +120 21 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6080 +117 21 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5769 +113 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5467 +109 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5174 +106 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4890 +103 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4616 +101 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4351 +99 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4097 +98 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3852 +111 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3603 +99 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3373 +95 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3154 +90 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2947 +87 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2751 +83 20 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2566 +77 20 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2392 +73 20 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2230 +69 20 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2078 +65 20 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1936 +62 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1804 +17 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1719 +52 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1603 +49 21 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1494 +46 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1392 +43 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1296 +39 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1206 +36 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1123 +34 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1044 +31 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 971 +28 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 903 +26 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 840 +24 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 781 +23 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 726 +21 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 674 +19 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 627 +18 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 582 +16 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 541 +14 21 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 503 +14 21 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 467 +12 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 60 -26 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 68 -28 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 77 -30 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 87 -32 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 97 -34 21 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 109 -36 21 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 122 -38 21 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 135 -41 21 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 150 -44 21 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 166 -46 21 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 184 -48 21 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 203 -50 21 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 223 -53 21 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 244 -56 21 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 267 -58 21 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 292 -61 21 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 319 -62 21 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 347 -65 21 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 376 -68 21 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 408 -70 21 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 442 -72 21 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 477 -74 21 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 514 -77 21 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 554 -78 21 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 595 -81 21 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 684 -85 21 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 782 -89 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 889 -92 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1005 -95 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1131 -97 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1266 -99 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1412 -100 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1567 -113 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1761 -81 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1930 -86 21 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2111 -91 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2304 -95 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2508 -101 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2724 -105 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2951 -109 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3188 -114 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3436 -117 21 0 | 4089 4089 0 2 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3695 -120 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3962 -138 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4234 -146 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4518 -149 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4809 -152 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5107 -155 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5411 -159 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5721 -162 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6038 -164 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6359 -167 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6686 -170 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7018 -172 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7355 -174 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7696 -175 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8041 -177 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8389 -179 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8742 -180 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9097 -182 21 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9456 -184 21 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9818 -184 21 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10182 -186 21 0 | 9900 9900 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 37 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 40 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 14082 +192 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13889 +191 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13698 +191 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13506 +190 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13316 +190 28 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13126 +189 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12936 +188 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12747 +187 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12559 +187 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12372 +187 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12185 +186 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11998 +184 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11813 +184 27 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11628 +182 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11444 +181 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11261 +180 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11079 +180 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10897 +178 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10717 +178 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10537 +176 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10358 +175 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10180 +174 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10004 +174 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9828 +172 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9653 +171 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9479 +170 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9306 +168 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9134 +167 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8963 +165 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8793 +163 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8625 +162 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8457 +160 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8291 +159 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8126 +157 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7962 +156 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7800 +155 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7638 +152 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7478 +151 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7320 +150 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7162 +147 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7006 +146 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6852 +145 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6698 +142 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6396 +139 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6099 +134 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5809 +131 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5525 +127 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5247 +123 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4975 +119 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4710 +114 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4452 +110 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4201 +106 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3957 +102 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3720 +97 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3490 +93 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3268 +88 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3054 +84 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2858 +79 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2671 +75 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2491 +71 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2319 +67 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2155 +63 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1999 +59 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1850 +55 19 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1709 +52 19 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1575 +48 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1448 +45 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1328 +41 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1215 +37 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1109 +34 18 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1010 +32 18 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 917 +29 18 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 831 +27 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 750 +24 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 675 +21 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 606 +20 17 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 542 +17 17 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 483 +15 17 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 429 +13 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 380 +12 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 335 +11 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 82 -7 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 89 -8 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 98 -8 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 106 -9 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 116 -9 28 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 126 -10 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 136 -11 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 147 -12 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 159 -12 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 172 -12 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 185 -13 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 198 -15 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 213 -15 27 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 228 -17 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 244 -18 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 261 -19 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 279 -19 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 297 -21 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 317 -21 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 337 -23 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 358 -24 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 380 -25 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 404 -25 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 428 -27 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 453 -28 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 479 -29 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 506 -31 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 534 -32 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 563 -34 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 593 -36 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 625 -37 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 657 -39 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 691 -40 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 726 -42 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 762 -43 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 800 -44 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 838 -47 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 878 -48 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 920 -49 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 962 -52 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1006 -53 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1052 -54 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1098 -57 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1196 -60 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1299 -65 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1409 -68 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1525 -72 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1647 -76 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1775 -80 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1910 -85 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2052 -89 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2201 -93 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2357 -97 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2520 -102 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2690 -106 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2868 -111 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3054 -115 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3258 -120 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3471 -124 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3691 -128 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3919 -132 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4155 -136 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4399 -140 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4650 -144 19 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4909 -147 19 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5175 -151 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5448 -154 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5728 -158 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6015 -162 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6309 -165 18 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6610 -167 18 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6917 -170 18 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7231 -172 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7550 -175 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7875 -178 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8206 -179 17 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8542 -182 17 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8883 -184 17 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9229 -186 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9580 -187 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9935 -188 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 20000 C - - - - - | 0 0 0 6985 - 24 0 | 0 0 0 0 -
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6691 +133 24 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6403 +129 23 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6121 +126 23 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5844 +122 23 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5573 +119 23 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5307 +115 22 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5047 +110 22 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4794 +107 22 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4546 +103 22 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4305 +99 21 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4070 +95 21 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3842 +91 21 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3620 +87 21 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3405 +83 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3209 +79 20 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3020 +75 20 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2839 +72 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2664 +68 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2496 +64 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2335 +61 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2180 +57 19 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2032 +53 19 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1891 +50 19 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1757 +47 19 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1629 +44 19 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1507 +40 19 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1391 +37 18 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1282 +35 18 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1179 +32 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 20000 P - - - - - | 0 0 0 1384 - 24 0 | 0 0 0 0 -
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1490 -66 24 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1602 -70 23 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1720 -73 23 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1843 -77 23 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1972 -80 23 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2106 -84 22 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2246 -89 22 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2393 -92 22 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2545 -96 22 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2704 -100 21 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2869 -104 21 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 3041 -108 21 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3219 -112 21 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3404 -116 21 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3608 -120 20 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3819 -124 20 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 4038 -127 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4263 -131 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4495 -135 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4734 -138 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4979 -142 19 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5231 -146 19 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5490 -149 19 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5756 -152 19 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 6028 -155 19 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6306 -159 19 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6590 -162 18 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6881 -164 18 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7178 -167 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 13937 +185 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13754 +184 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13572 +183 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13390 +182 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13210 +181 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13030 +180 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12851 +179 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12673 +179 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12495 +177 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12319 +177 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12143 +175 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11968 +174 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11794 +173 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11621 +172 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11448 +170 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11277 +170 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11106 +168 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10937 +167 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10768 +166 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10600 +164 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10433 +163 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10268 +162 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10103 +161 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9939 +160 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9776 +158 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9614 +157 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9453 +155 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9293 +153 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9135 +153 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8977 +151 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8820 +149 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8664 +147 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8510 +146 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8357 +145 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8204 +143 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8053 +142 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7903 +140 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7754 +138 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7606 +137 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7460 +136 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7314 +133 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7027 +130 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6745 +127 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6467 +123 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6195 +120 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5927 +116 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5665 +113 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5408 +109 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5157 +106 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4911 +102 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4670 +98 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4435 +94 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4206 +90 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3983 +87 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3766 +83 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3569 +80 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3378 +76 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3193 +72 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3015 +69 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2842 +65 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2676 +62 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2516 +58 19 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2362 +55 19 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2215 +52 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2073 +49 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1937 +46 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1807 +43 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1683 +40 18 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1564 +37 18 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1451 +34 18 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1344 +32 18 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1242 +29 18 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1146 +27 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 0 258 -15 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 275 -16 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 293 -17 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 311 -18 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 331 -19 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 351 -20 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 372 -21 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 394 -21 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 416 -23 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 440 -23 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 464 -25 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 489 -26 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 515 -27 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 542 -28 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 569 -30 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 598 -30 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 627 -32 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 658 -33 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 689 -34 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 721 -36 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 754 -37 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 789 -38 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 824 -39 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 860 -40 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 897 -42 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 935 -43 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 974 -45 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1014 -47 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1056 -47 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1098 -49 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1141 -51 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1185 -53 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1231 -54 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1278 -55 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1325 -57 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1374 -58 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1424 -60 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1475 -62 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1527 -63 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1581 -64 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1635 -67 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1748 -70 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1866 -73 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1988 -77 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2116 -80 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2248 -84 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2386 -87 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2529 -91 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2678 -94 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2832 -98 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2991 -102 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3156 -106 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3327 -110 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3504 -113 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3687 -117 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3890 -120 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4099 -124 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4314 -128 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4536 -131 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4763 -135 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4997 -138 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5237 -142 19 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5483 -145 19 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5736 -148 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5994 -151 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6258 -154 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6528 -157 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6804 -160 18 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7085 -163 18 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7372 -166 18 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7665 -168 18 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7963 -171 18 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8267 -173 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 13166 +172 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12996 +171 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12826 +170 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12658 +169 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12490 +168 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12322 +166 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12156 +165 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11991 +165 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11826 +163 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11662 +161 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11500 +161 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11338 +160 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11176 +158 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11016 +157 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10857 +156 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10698 +154 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10541 +153 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10384 +152 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10228 +150 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10074 +149 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9920 +148 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9767 +147 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9615 +145 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9464 +144 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9313 +142 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9164 +141 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9016 +139 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8869 +138 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8722 +136 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8577 +135 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8432 +133 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8289 +132 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8147 +131 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8005 +129 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7865 +127 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7587 +124 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7313 +121 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7044 +118 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6779 +115 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6518 +112 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6261 +108 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6009 +105 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5761 +102 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5518 +99 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5279 +95 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5045 +92 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4816 +88 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4592 +85 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4372 +82 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4174 +79 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3981 +75 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3793 +72 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3610 +69 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3433 +66 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3261 +63 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3094 +60 19 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2932 +56 19 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2776 +54 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2624 +51 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2478 +48 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2337 +45 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2201 +43 18 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2070 +40 18 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1944 +38 18 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1823 +35 18 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1707 +33 18 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1595 +30 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 0 613 -28 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 643 -29 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 673 -30 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 705 -31 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 737 -32 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 769 -34 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 803 -35 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 838 -35 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 873 -37 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 909 -39 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 947 -39 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 985 -40 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1023 -42 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1063 -43 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1104 -44 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1145 -46 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1188 -47 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1231 -48 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1275 -50 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1321 -51 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1367 -52 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1414 -53 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1462 -55 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1511 -56 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1560 -58 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1611 -59 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1663 -61 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1716 -62 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1769 -64 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1824 -65 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1879 -67 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1936 -68 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1994 -69 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2052 -71 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2112 -73 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2234 -76 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2360 -79 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2491 -82 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2626 -85 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2765 -88 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2908 -92 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3056 -95 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3208 -98 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3365 -101 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3526 -105 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3692 -108 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3863 -112 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4039 -115 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4219 -118 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4421 -121 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4628 -125 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4840 -128 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5057 -131 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5280 -134 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5508 -137 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5741 -140 19 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5979 -144 19 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6223 -146 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6471 -149 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6725 -152 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6984 -155 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7248 -157 18 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7517 -160 18 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7791 -162 18 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8070 -165 18 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8354 -167 18 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8642 -170 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 9530 +173 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9388 +172 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9246 +171 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9106 +171 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8966 +169 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8827 +168 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8689 +168 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8552 +167 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8415 +165 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8145 +164 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7879 +162 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7616 +160 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7356 +158 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7101 +156 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6848 +153 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6600 +152 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6355 +149 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6114 +147 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5878 +145 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5644 +142 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5415 +139 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5190 +137 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4969 +134 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4753 +115 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4558 +111 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4368 +108 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4183 +106 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4002 +103 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3826 +101 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3654 +98 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3486 +94 19 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3324 +92 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3165 +89 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3011 +86 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2862 +84 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2717 +81 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2576 +78 18 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2440 +75 18 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2309 +73 18 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2181 +70 18 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2058 +67 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 2099 -28 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2157 -29 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2215 -30 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2275 -30 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2335 -32 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2396 -33 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2458 -33 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2521 -34 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2584 -36 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2714 -37 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2848 -39 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2985 -41 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3125 -43 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3270 -45 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3417 -48 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3569 -49 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3724 -52 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3883 -54 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4047 -56 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4213 -59 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4384 -62 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4559 -64 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4738 -67 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4922 -86 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5127 -90 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5337 -93 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5552 -95 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5771 -98 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5995 -100 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6223 -103 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6455 -107 19 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6693 -109 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6934 -112 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7180 -115 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7431 -117 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7686 -120 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7945 -123 18 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8209 -126 18 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8478 -128 18 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8750 -131 18 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9027 -134 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 0.73
MARKET TOTAL 12542 102206 +2016
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED