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 25600 1017 162 12 268 146 692 -133
P DEC-25 25400 875 102 12 208 88 677 -101
C DEC-25 25800 736 182 12 216 135 1285 +43
C DEC-25 26000 736 110 12 133 82 1237 +21
P DEC-25 24800 695 22 14 63 24 1294 -39
P JAN-26 20000 639 1 25 20 11 629 0
P DEC-25 25200 633 62 13 132 55 636 -77
P DEC-25 25000 628 36 13 93 35 1197 -57
C DEC-25 26200 613 67 12 79 50 886 +11
C DEC-25 26400 521 40 13 48 32 982 +5
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
18 DEC 2025, THURSDAY 19 DEC 2025, FRIDAY
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 15725 +211 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15625 +211 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15525 +211 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15425 +211 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15325 +211 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 15225 +211 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 15125 +211 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 15025 +211 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 14925 +211 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14825 +211 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14725 +211 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14625 +211 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14525 +211 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14425 +211 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 14325 +211 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 14225 +211 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 14125 +211 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13925 +211 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13725 +211 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13525 +211 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13325 +211 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13125 +211 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12925 +211 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12725 +211 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12525 +211 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12325 +211 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12125 +211 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11925 +211 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11725 +211 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11525 +211 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11325 +211 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 11125 +211 0 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10925 +211 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10725 +211 0 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10625 +211 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10525 +211 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10425 +211 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10325 +211 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10225 +211 0 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 10125 +211 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 10025 +211 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9925 +211 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9825 +211 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9725 +211 0 0 | 10350 4400 0 15 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9625 +211 0 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9525 +211 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9425 +211 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9325 +211 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9225 +211 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 9125 +211 0 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 9025 +211 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8925 +211 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8825 +211 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8725 +211 0 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8625 +211 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8525 +211 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8425 +211 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8325 +211 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8225 +211 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 8125 +211 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 8025 +211 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7925 +211 0 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7825 +211 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7725 +211 0 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7625 +211 0 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7525 +211 0 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7425 +211 0 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7325 +211 0 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7225 +211 0 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 7125 +211 0 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 7025 +211 0 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6925 +211 0 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6825 +211 0 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6725 +211 0 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6625 +211 0 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6525 +211 0 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6425 +211 0 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6325 +211 0 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6225 +211 0 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 6125 +211 0 0 | 6166 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 6025 +211 0 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5925 +211 0 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5825 +211 0 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5725 +211 0 0 | 5400 822 0 340 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5525 +211 0 0 | 6540 2160 0 1 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5325 +211 0 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 5125 +211 0 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4925 +211 0 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4725 +211 0 0 | 5736 1400 0 301 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4525 +211 0 0 | 6301 566 0 11 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4325 +211 0 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 4125 +211 0 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3925 +211 0 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3725 +211 0 93 | 4765 430 93 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3525 +211 0 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3325 +211 0 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3125 +211 0 0 | 2135 1030 0 31 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2925 +210 0 0 | 3273 1830 0 3 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2725 +195 0 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2525 +194 0 0 | 4343 722 0 126 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2341 +211 29 0 | 1770 1195 0 306 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2140 +209 27 0 | 2746 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1943 +209 25 0 | 2563 1201 0 213 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1743 +204 23 0 | 3400 480 0 76 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1548 +211 22 0 | 2376 559 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1341 +194 18 0 | 2160 915 0 295 0
DEC-25 24600 C 1045 1055 1045 1055 20 | 0 0 0 1142 +187 16 0 | 1940 676 20 41 -20
DEC-25 24800 C 870 870 870 870 20 | 917 917 917 950 +171 15 2 | 1454 499 22 33 -20
DEC-25 25000 C 695 710 695 710 20 | 723 785 640 761 +152 13 11 | 2780 374 31 155 -24
DEC-25 25200 C 447 555 447 550 25 | 557 620 557 586 +133 13 56 | 2081 267 81 274 -60
DEC-25 25400 C 324 420 308 415 185 | 410 448 352 431 +111 13 71 | 1987 182 256 390 -48
DEC-25 25600 C 211 300 211 297 141 | 276 330 225 286 +71 12 207 | 1545 123 348 515 -48
DEC-25 25800 C 142 206 135 194 94 | 180 216 139 182 +43 12 642 | 1594 81 736 1285 +119
DEC-25 26000 C 82 131 82 115 176 | 115 133 85 110 +21 12 560 | 1641 53 736 1237 -48
DEC-25 26200 C 53 79 52 78 100 | 68 79 50 67 +11 12 513 | 1470 35 613 886 -10
DEC-25 26400 C 35 48 35 39 29 | 42 46 32 40 +5 13 492 | 1341 24 521 982 -40
DEC-25 26600 C 23 30 23 27 16 | 27 30 20 23 +1 13 231 | 1562 17 247 663 +4
DEC-25 26800 C 19 21 17 20 19 | 19 20 14 14 +1 14 257 | 1403 13 276 633 -38
DEC-25 27000 C 12 15 12 15 18 | 13 14 10 8 0 14 237 | 1385 10 255 1601 -114
DEC-25 27200 C 9 12 9 12 4 | 10 10 8 5 0 15 242 | 1278 8 246 992 +152
DEC-25 27400 C 9 9 8 8 7 | 8 9 7 3 0 16 335 | 1179 7 342 841 +25
DEC-25 27600 C 7 7 7 7 6 | 7 8 5 2 0 16 160 | 1065 5 166 714 -99
DEC-25 27800 C 5 6 5 6 14 | 5 7 5 1 0 16 15 | 985 5 29 630 +16
DEC-25 28000 C 4 4 4 4 1 | 5 6 5 1 0 18 104 | 924 4 105 1198 -26
DEC-25 28200 C 0 0 0 0 0 | 4 5 4 1 0 19 19 | 1021 4 19 830 0
DEC-25 28400 C 0 0 0 0 0 | 3 4 3 1 0 21 10 | 785 3 10 621 -9
DEC-25 28600 C 4 4 4 4 2 | 3 5 3 1 0 22 89 | 942 3 91 625 -50
DEC-25 28800 C 0 0 0 0 0 | 3 5 3 1 0 23 262 | 646 3 262 523 +57
DEC-25 29000 C 0 0 0 0 0 | 3 4 3 1 0 24 41 | 644 2 41 572 +28
DEC-25 29200 C 0 0 0 0 0 | 2 4 2 1 0 26 172 | 553 1 172 677 +154
DEC-25 29400 C 0 0 0 0 0 | 3 3 3 1 0 27 10 | 508 1 10 291 0
DEC-25 29600 C 0 0 0 0 0 | 4 4 2 1 0 28 477 | 468 2 477 739 +411
DEC-25 29800 C 0 0 0 0 0 | 3 3 3 1 0 29 42 | 470 2 42 371 0
DEC-25 30000 C 0 0 0 0 0 | 2 3 2 1 0 31 46 | 625 1 46 472 +9
DEC-25 30200 C 0 0 0 0 0 | 1 3 1 1 0 32 27 | 362 1 27 343 +1
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 336 1 0 258 0
DEC-25 30600 C 0 0 0 0 0 | 2 2 2 1 0 34 2 | 301 1 2 253 +2
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 568 1 0 220 0
DEC-25 31000 C 0 0 0 0 0 | 1 1 1 1 0 37 3 | 263 1 3 206 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 38 10 | 359 1 10 248 -3
DEC-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 201 1 0 125 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 413 1 0 137 0
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 100 1 0 72 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 393 1 0 91 0
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 179 1 0 59 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 354 1 0 158 0
DEC-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 68 1 0 31 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 350 1 0 177 0
DEC-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 55 1 0 176 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 288 1 0 72 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 220 1 0 157 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 305 1 0 245 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 91 1 0 18 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 137 1 0 56 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 150 4 0 35 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 22 1 0 151 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 133 1 0 127 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 26 2 0 82 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 30 3 0 156 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 160 1 0 329 0
TOTAL CALL 897 | TOTAL CALL 5438 | TOTAL CALL 6335 26557 +321
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 0 171 0 | 80 1 0 52 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 168 0 | 7 7 0 1 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 166 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 165 0 | 5 5 0 3 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 8 5 0 33 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 96 5 0 29 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 149 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 380 2 0 13 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 170 5 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 190 5 0 57 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 166 16 0 31 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 180 18 0 7 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 213 22 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 230 3 0 2 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 193 3 0 20 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 170 3 0 6 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 137 4 0 26 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 145 4 0 33 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 401 2 0 62 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 240 2 0 302 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 272 2 0 25 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 115 2 0 84 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 12 3 0 50 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 283 3 0 81 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 480 3 0 333 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 16 2 0 7 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 389 2 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 391 2 0 7 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 733 10 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 550 7 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 654 47 0 19 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 574 6 0 2 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 360 7 0 23 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 746 4 0 36 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 1360 1 0 51 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 137 4 0 98 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 357 2 0 21 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 751 4 0 41 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 897 3 0 28 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 825 4 0 91 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 568 3 0 526 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 181 3 0 31 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 562 3 0 245 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 585 2 0 29 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 1592 1 0 1004 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 141 2 0 31 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 58 2 0 20 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 1072 2 0 29 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 616 2 0 445 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 279 4 0 13 0
DEC-25 17600 P 0 0 0 0 0 | 1 1 1 1 0 72 1 | 1048 1 1 294 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 126 2 0 35 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 1010 2 0 702 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 1246 1 0 90 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 1260 1 0 778 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 1253 2 0 50 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 1298 2 0 62 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 1367 2 0 22 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 64 100 | 1457 2 100 873 +7
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 1517 2 0 75 0
DEC-25 18600 P 0 0 0 0 0 | 2 2 2 1 0 62 1 | 1558 2 1 97 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 1546 2 0 46 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 1599 2 0 195 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 1617 2 0 30 0
DEC-25 19000 P 0 0 0 0 0 | 1 1 1 1 0 59 63 | 1700 1 63 501 +59
DEC-25 19100 P 0 0 0 0 0 | 2 2 2 1 0 58 1 | 1620 2 1 75 +1
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 1621 2 0 84 0
DEC-25 19300 P 0 0 0 0 0 | 2 2 2 1 0 56 12 | 1567 2 12 115 +12
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 1721 3 0 336 0
DEC-25 19500 P 0 0 0 0 0 | 2 2 2 1 0 54 6 | 1930 2 6 98 +6
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 1787 2 0 776 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 1790 3 0 52 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 2150 3 0 84 0
DEC-25 19900 P 0 0 0 0 0 | 2 2 2 1 0 50 5 | 1727 2 5 39 0
DEC-25 20000 P 0 0 0 0 0 | 2 2 2 1 0 49 1 | 3388 2 1 811 -1
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 1390 3 0 134 0
DEC-25 20400 P 0 0 0 0 0 | 3 3 3 1 0 46 10 | 3403 3 10 577 +10
DEC-25 20600 P 0 0 0 0 0 | 2 2 2 1 0 44 3 | 2320 2 3 152 +3
DEC-25 20800 P 0 0 0 0 0 | 3 3 2 1 0 42 6 | 2607 2 6 512 +6
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 2743 4 0 230 0
DEC-25 21200 P 0 0 0 0 0 | 3 3 3 1 0 39 2 | 4120 3 2 554 -2
DEC-25 21400 P 0 0 0 0 0 | 4 4 3 1 0 37 53 | 3034 3 53 757 +38
DEC-25 21600 P 0 0 0 0 0 | 4 4 3 1 0 35 25 | 2300 3 25 711 +19
DEC-25 21800 P 4 4 4 4 2 | 4 4 3 1 0 33 12 | 2580 3 14 811 +12
DEC-25 22000 P 5 5 5 5 2 | 5 5 4 1 0 32 177 | 3393 4 179 1400 +71
DEC-25 22200 P 0 0 0 0 0 | 4 4 4 1 0 30 5 | 1830 4 5 340 -2
DEC-25 22400 P 0 0 0 0 0 | 6 6 5 1 0 28 5 | 3400 5 5 988 +2
DEC-25 22600 P 6 6 6 6 5 | 0 0 0 1 0 27 0 | 1922 6 5 541 0
DEC-25 22800 P 9 9 8 8 2 | 8 8 6 1 0 25 6 | 2140 6 8 998 -3
DEC-25 23000 P 8 8 8 8 4 | 8 8 6 1 0 23 40 | 3160 6 44 937 +2
DEC-25 23200 P 9 9 9 9 4 | 8 8 7 1 -1 22 221 | 1730 7 225 1569 +141
DEC-25 23400 P 11 11 10 10 11 | 9 9 7 1 -2 20 193 | 3988 7 204 774 -9
DEC-25 23600 P 13 13 11 11 4 | 10 10 7 1 -4 18 199 | 1580 7 203 766 -156
DEC-25 23800 P 14 14 14 14 1 | 11 12 8 1 -6 17 274 | 1780 8 275 1203 +15
DEC-25 24000 P 17 17 14 14 4 | 14 14 9 2 -9 16 315 | 3462 9 319 1794 +231
DEC-25 24200 P 22 22 16 17 9 | 18 18 10 4 -13 16 123 | 2300 10 132 517 -18
DEC-25 24400 P 30 30 21 21 19 | 21 22 13 7 -20 15 193 | 2129 13 212 1562 -75
DEC-25 24600 P 43 43 28 28 86 | 31 32 17 13 -29 15 312 | 1125 17 398 1042 -84
DEC-25 24800 P 63 63 38 38 183 | 41 47 24 22 -39 14 512 | 1330 24 695 1294 -200
DEC-25 25000 P 93 93 54 58 166 | 63 71 35 36 -57 13 462 | 4680 35 628 1197 +165
DEC-25 25200 P 130 132 82 92 137 | 96 107 55 62 -77 13 496 | 1472 55 633 636 -24
DEC-25 25400 P 208 208 126 151 149 | 146 167 88 102 -101 12 726 | 1337 88 875 677 -30
DEC-25 25600 P 245 268 201 210 70 | 207 250 146 162 -133 12 947 | 1487 146 1017 692 +14
DEC-25 25800 P 357 367 280 327 44 | 317 348 231 255 -160 12 185 | 1197 218 229 857 -34
DEC-25 26000 P 473 490 450 450 25 | 412 465 350 382 -186 12 256 | 6445 299 281 492 -206
DEC-25 26200 P 650 650 650 650 20 | 553 585 500 534 -205 12 9 | 1288 348 29 404 -4
DEC-25 26400 P 830 830 830 830 10 | 0 0 0 708 -210 12 0 | 1900 419 10 329 0
DEC-25 26600 P 1020 1020 976 976 11 | 0 0 0 897 -210 13 0 | 1525 497 11 72 -11
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 1085 -219 13 0 | 1636 570 0 99 0
DEC-25 27000 P 0 0 0 0 0 | 1313 1313 1313 1284 -209 15 1 | 4530 663 1 112 0
DEC-25 27200 P 1582 1582 1582 1582 2 | 0 0 0 1478 -214 14 0 | 2030 760 2 22 -2
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 1679 -211 16 0 | 2050 858 0 16 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 1876 -213 15 0 | 1970 1550 0 3 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2078 -209 19 0 | 2300 1320 0 11 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2275 -211 0 0 | 8580 1270 0 13 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2475 -211 0 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2675 -211 0 0 | 2404 1994 0 4 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 2875 -211 0 0 | 2519 2519 0 2 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3075 -211 0 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3275 -211 0 0 | 4900 4900 0 1 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3475 -211 0 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3675 -211 0 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 3875 -211 0 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4075 -211 0 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4275 -211 0 0 | 10410 2880 0 2 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4475 -211 0 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4675 -211 0 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 4875 -211 0 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5075 -211 0 0 | 0 0 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5275 -211 0 0 | 3750 3750 0 1 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5475 -211 0 0 | 11500 11200 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 5675 -211 0 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 5875 -211 0 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 6075 -211 0 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6275 -211 0 0 | 12000 10000 0 0 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6475 -211 0 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6675 -211 0 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 6875 -211 0 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7075 -211 0 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 7275 -211 0 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7475 -211 0 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 7875 -211 0 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8275 -211 0 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 8675 -211 0 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 9075 -211 0 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9475 -211 0 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 9875 -211 0 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10275 -211 0 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 10675 -211 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 11075 -211 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11475 -211 0 0 | 17470 17400 0 0 0
TOTAL PUT 970 | TOTAL PUT 5958 | TOTAL PUT 6928 36233 -47
| MONTH PUT/CALL RATIO 1.09
| MONTH TOTAL 13263 62790 +274
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 12789 +211 0 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 12689 +211 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 12589 +211 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 12489 +211 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 12389 +211 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 12289 +211 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 12189 +211 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 12089 +211 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 11989 +211 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 11889 +211 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 11789 +211 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 11689 +211 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 11589 +211 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 11489 +211 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 11389 +211 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 11289 +211 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 11189 +211 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 11089 +211 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 10989 +211 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 10889 +211 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 10789 +211 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 10689 +211 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 10589 +211 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 10489 +211 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 10389 +211 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 10289 +211 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 10189 +211 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 10089 +211 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 9989 +211 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 9889 +211 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 9789 +211 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 9689 +211 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 9589 +211 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 9489 +211 0 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 9389 +211 0 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 9289 +211 0 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 9189 +211 0 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 9089 +211 0 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 8989 +211 0 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 8889 +211 0 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 8789 +211 0 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 8689 +211 0 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 8589 +211 0 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 8489 +211 0 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 8389 +211 0 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 8289 +211 0 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 8189 +211 0 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 8089 +211 0 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 7989 +211 0 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 7889 +211 0 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 7789 +211 0 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 7689 +211 0 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 7589 +211 0 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 7489 +211 0 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 7389 +211 0 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 7289 +211 0 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 7189 +211 0 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 7089 +211 0 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 6989 +211 0 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 6889 +211 0 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 6789 +211 0 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 6689 +211 0 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 6589 +211 0 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 6489 +211 0 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 6389 +211 0 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 6289 +211 0 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 6189 +211 0 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 6089 +211 0 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 5989 +211 0 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 5889 +211 0 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 5789 +211 0 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5589 +210 0 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5390 +211 24 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 5190 +211 23 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 4990 +210 22 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 4790 +210 21 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4591 +210 21 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4392 +210 21 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 4193 +210 21 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 3994 +209 21 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 3795 +208 20 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3598 +208 20 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3400 +206 20 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3204 +205 20 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 3008 +203 19 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 2814 +200 19 0 | 0 0 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 2621 +197 19 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2430 +194 18 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2242 +190 18 0 | 2610 2110 0 1 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 2056 +185 18 0 | 2260 2260 0 2 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 1874 +179 17 0 | 0 0 0 0 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 1697 +179 17 0 | 0 0 0 0 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1524 +177 17 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1357 +172 17 0 | 2314 986 0 4 0
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 1182 +141 16 0 | 1548 836 0 201 0
JAN-26 25000 C 998 998 998 998 2 | 995 995 995 1029 +131 16 5 | 1530 690 7 27 +5
JAN-26 25200 C 0 0 0 0 0 | 760 760 760 882 +122 15 3 | 1098 578 3 209 0
JAN-26 25400 C 704 730 704 730 6 | 774 774 750 748 +107 15 3 | 2245 484 9 37 +5
JAN-26 25600 C 538 613 538 613 6 | 575 667 575 629 +93 15 5 | 2300 403 11 45 +2
JAN-26 25800 C 449 495 449 495 2 | 489 528 479 528 +85 15 30 | 1072 328 32 336 -19
JAN-26 26000 C 362 437 362 425 12 | 385 459 385 433 +64 15 64 | 1430 268 76 365 +14
JAN-26 26200 C 327 361 325 357 7 | 350 380 319 357 +52 15 25 | 1616 220 32 148 +13
JAN-26 26400 C 251 284 241 284 5 | 268 306 262 294 +43 15 18 | 1440 180 23 180 +8
JAN-26 26600 C 202 222 202 222 6 | 235 251 217 241 +36 15 40 | 1290 147 46 152 +3
JAN-26 26800 C 173 173 173 173 1 | 192 204 168 197 +31 16 22 | 1620 117 23 146 +11
JAN-26 27000 C 133 160 133 158 14 | 152 166 135 160 +26 16 45 | 1637 98 59 301 +20
JAN-26 27200 C 107 120 107 120 2 | 112 131 112 129 +22 16 18 | 1491 79 20 178 +8
JAN-26 27400 C 96 108 93 108 12 | 96 111 92 103 +15 16 32 | 845 66 44 206 +5
JAN-26 27600 C 0 0 0 0 0 | 85 91 81 85 +13 16 15 | 786 52 15 164 +1
JAN-26 27800 C 68 71 68 71 8 | 65 73 64 70 +13 17 5 | 712 44 13 226 -1
JAN-26 28000 C 0 0 0 0 0 | 63 63 59 56 +12 17 10 | 923 36 10 665 -1
JAN-26 28200 C 0 0 0 0 0 | 49 50 49 44 +9 17 3 | 1033 31 3 337 0
JAN-26 28400 C 40 40 40 40 4 | 39 43 38 35 +8 17 15 | 963 28 19 278 -32
JAN-26 28600 C 0 0 0 0 0 | 0 0 0 27 +6 17 0 | 466 22 0 315 0
JAN-26 28800 C 30 30 30 30 1 | 29 34 29 21 +5 17 14 | 629 20 15 1333 +6
JAN-26 29000 C 0 0 0 0 0 | 30 30 29 17 +4 18 9 | 638 17 9 1024 +2
JAN-26 29200 C 23 23 23 23 1 | 25 25 25 13 +3 18 23 | 635 16 24 228 -8
JAN-26 29400 C 0 0 0 0 0 | 24 24 24 11 +3 18 40 | 401 13 40 113 -10
JAN-26 29600 C 20 20 20 20 1 | 18 22 18 8 +2 18 6 | 462 12 7 70 +4
JAN-26 29800 C 0 0 0 0 0 | 20 20 20 7 +2 18 22 | 418 10 22 85 0
JAN-26 30000 C 16 16 16 16 5 | 16 16 16 5 +1 18 46 | 554 9 51 158 +49
JAN-26 30200 C 0 0 0 0 0 | 0 0 0 4 +1 19 0 | 518 11 0 32 0
JAN-26 30400 C 0 0 0 0 0 | 14 14 14 3 +1 19 5 | 480 9 5 134 -1
JAN-26 30600 C 0 0 0 0 0 | 13 13 12 2 +1 19 11 | 350 7 11 39 -6
JAN-26 30800 C 11 11 11 11 1 | 10 12 10 1 0 18 3 | 199 7 4 129 0
JAN-26 31000 C 0 0 0 0 0 | 9 12 9 1 0 18 4 | 381 7 4 90 0
JAN-26 31200 C 0 0 0 0 0 | 9 11 9 1 0 19 2 | 281 7 2 53 +2
JAN-26 31400 C 0 0 0 0 0 | 10 10 10 1 0 20 1 | 150 5 1 28 0
JAN-26 31600 C 0 0 0 0 0 | 9 9 9 1 0 20 15 | 138 5 15 28 +15
JAN-26 31800 C 0 0 0 0 0 | 9 9 9 1 0 21 1 | 108 9 1 12 +1
JAN-26 32000 C 0 0 0 0 0 | 8 8 8 1 0 21 3 | 218 5 3 13 +3
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 23 0 | 147 3 0 9 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 123 6 0 14 0
JAN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 124 2 0 150 0
TOTAL CALL 96 | TOTAL CALL 563 | TOTAL CALL 659 8313 +99
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 65 0 | 8 8 0 20 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JAN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JAN-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JAN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JAN-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JAN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 5 3 0 0 0
JAN-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JAN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JAN-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 4 4 0 7 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 5 4 0 9 0
JAN-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JAN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JAN-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JAN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JAN-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 13 2 0 8 0
JAN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 2 2 0 5 0
JAN-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 2 2 0 11 0
JAN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 2 2 0 14 0
JAN-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 2 2 0 18 0
JAN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 13 2 0 8 0
JAN-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 3 3 0 1 0
JAN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 3 3 0 8 0
JAN-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 14 14 0 3 0
JAN-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 3 3 0 1 0
JAN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 3 3 0 1 0
JAN-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 10 4 0 4 0
JAN-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 21 21 0 1 0
JAN-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 10 10 0 2 0
JAN-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 24 5 0 9 0
JAN-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 16 16 0 25 0
JAN-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 18 18 0 7 0
JAN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 19 13 0 7 0
JAN-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 24 7 0 1 0
JAN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 20 20 0 7 0
JAN-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 22 7 0 18 0
JAN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 21 5 0 10 0
JAN-26 17900 P 0 0 0 0 0 | 5 5 5 1 0 36 2 | 29 5 2 14 +2
JAN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 38 6 0 12 0
JAN-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 12 12 0 5 0
JAN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 26 7 0 2104 0
JAN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 16 7 0 2 0
JAN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 25 19 0 0 0
JAN-26 18500 P 0 0 0 0 0 | 7 7 7 1 0 33 2 | 9 7 2 5 +2
JAN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 11 8 0 31 0
JAN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 18 8 0 4 0
JAN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 8 8 0 5 0
JAN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 38 10 0 19 0
JAN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 44 8 0 32 0
JAN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 46 14 0 11 0
JAN-26 19200 P 0 0 0 0 0 | 8 8 8 1 0 29 4 | 36 8 4 9 +2
JAN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 10 10 0 1 0
JAN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 38 14 0 4 0
JAN-26 19500 P 0 0 0 0 0 | 10 10 10 1 0 28 17 | 51 10 17 17 +16
JAN-26 19600 P 0 0 0 0 0 | 11 11 11 1 0 27 1 | 46 11 1 7 0
JAN-26 19700 P 0 0 0 0 0 | 10 10 10 1 0 27 1 | 54 10 1 9 +1
JAN-26 19800 P 0 0 0 0 0 | 11 11 11 1 0 26 1 | 37 11 1 30 +1
JAN-26 19900 P 0 0 0 0 0 | 11 11 10 1 0 26 2 | 52 10 2 26 +2
JAN-26 20000 P 0 0 0 0 0 | 12 20 11 1 0 25 639 | 93 11 639 629 +569
JAN-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 88 14 0 25 0
JAN-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 183 14 0 28 0
JAN-26 20600 P 16 16 16 16 1 | 0 0 0 1 0 23 0 | 145 15 1 24 +1
JAN-26 20800 P 18 18 18 18 2 | 15 15 15 1 0 22 1 | 250 10 3 41 +1
JAN-26 21000 P 18 18 18 18 1 | 16 16 16 1 -1 21 4 | 150 16 5 131 0
JAN-26 21200 P 0 0 0 0 0 | 20 20 19 2 -1 21 2 | 99 19 2 124 0
JAN-26 21400 P 0 0 0 0 0 | 21 21 18 3 -1 21 13 | 158 18 13 128 +1
JAN-26 21600 P 22 23 22 23 3 | 21 21 21 4 -2 21 27 | 109 21 30 68 -3
JAN-26 21800 P 0 0 0 0 0 | 22 23 22 5 -3 21 11 | 230 22 11 123 0
JAN-26 22000 P 31 31 30 30 2 | 28 28 25 7 -3 21 5 | 304 25 7 84 +2
JAN-26 22200 P 32 32 32 32 3 | 32 32 28 9 -4 20 7 | 311 27 10 109 -16
JAN-26 22400 P 0 0 0 0 0 | 35 35 29 12 -5 20 28 | 157 29 28 163 +3
JAN-26 22600 P 44 44 44 44 4 | 32 32 32 15 -7 20 9 | 363 32 13 247 0
JAN-26 22800 P 46 47 46 47 2 | 43 43 40 20 -8 19 10 | 374 37 12 215 +8
JAN-26 23000 P 51 53 51 53 4 | 47 47 41 26 -11 19 369 | 425 41 373 522 +344
JAN-26 23200 P 55 56 55 56 2 | 56 60 47 33 -14 19 5 | 427 47 7 323 +2
JAN-26 23400 P 69 69 66 66 8 | 70 70 60 43 -17 18 16 | 596 60 24 229 +6
JAN-26 23600 P 84 94 76 87 75 | 77 82 62 55 -21 18 20 | 646 62 95 123 +5
JAN-26 23800 P 96 110 95 103 13 | 90 90 75 69 -27 18 20 | 700 75 33 180 +3
JAN-26 24000 P 120 123 106 113 139 | 106 113 90 88 -31 18 109 | 762 90 248 399 +119
JAN-26 24200 P 128 153 128 143 8 | 135 135 107 107 -38 17 65 | 571 106 73 404 +4
JAN-26 24400 P 170 170 157 158 4 | 160 160 134 132 -44 17 12 | 900 134 16 839 +7
JAN-26 24600 P 199 199 190 190 4 | 183 197 155 163 -53 16 66 | 631 155 70 758 +29
JAN-26 24800 P 230 252 230 250 12 | 225 235 190 201 -63 16 156 | 907 190 168 393 +58
JAN-26 25000 P 320 320 277 280 17 | 289 289 231 247 -73 16 98 | 896 230 115 350 +31
JAN-26 25200 P 386 386 337 338 11 | 327 345 289 301 -85 16 29 | 844 280 40 127 +12
JAN-26 25400 P 417 443 410 410 10 | 428 428 360 365 -102 15 25 | 1045 342 35 145 +8
JAN-26 25600 P 560 560 500 520 3 | 454 507 444 444 -127 15 91 | 1430 396 94 198 +56
JAN-26 25800 P 653 653 585 585 4 | 600 600 535 539 -130 15 226 | 1149 487 230 291 +55
JAN-26 26000 P 0 0 0 0 0 | 725 725 664 647 -131 15 21 | 1277 504 21 78 +10
JAN-26 26200 P 0 0 0 0 0 | 780 780 740 767 -152 15 7 | 998 652 7 53 +4
JAN-26 26400 P 975 975 975 975 1 | 0 0 0 901 -147 15 100 | 1096 644 101 43 -74
JAN-26 26600 P 0 0 0 0 0 | 0 0 0 1046 -172 15 200 | 1028 694 200 205 +69
JAN-26 26800 P 0 0 0 0 0 | 0 0 0 1202 -165 15 0 | 1201 776 0 6 0
JAN-26 27000 P 1461 1461 1461 1461 2 | 0 0 0 1376 -175 16 200 | 1545 927 202 208 +78
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 1544 -188 16 0 | 1738 1038 0 11 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1718 -192 16 0 | 1720 1668 0 1 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 1896 -196 16 0 | 1795 1795 0 1 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 2079 -198 17 0 | 1921 1921 0 1 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 2265 -200 17 0 | 2885 1602 0 0 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2454 -202 17 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2645 -203 17 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2838 -204 17 0 | 2779 2779 0 2 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 3032 -206 17 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 3227 -207 17 0 | 2920 2255 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3424 -207 18 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3621 -208 18 0 | 3200 3200 0 1 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 3819 -209 18 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 4017 -209 18 0 | 3163 3070 0 2 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 4216 -209 18 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4415 -209 19 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4614 -210 19 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 4813 -210 19 0 | 4415 4415 0 1 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 5013 -210 19 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 5212 -211 18 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5412 -211 19 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5612 -210 20 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 5812 -210 20 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 6012 -210 21 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 6211 -211 0 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6411 -211 0 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6611 -211 0 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 6811 -211 0 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 7011 -211 0 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 7211 -211 0 0 | 0 0 0 0 0
TOTAL PUT 335 | TOTAL PUT 2621 | TOTAL PUT 2956 10585 +1418
| MONTH PUT/CALL RATIO 4.48
| MONTH TOTAL 3615 18898 +1517
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 5865 +209 23 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 5666 +208 22 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 5468 +208 23 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 5269 +207 22 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 5071 +206 22 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 4873 +205 22 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 4676 +204 21 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 4479 +203 21 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 4283 +201 21 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 4088 +200 21 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 3894 +198 20 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 3701 +196 20 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 3509 +193 20 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 3319 +191 20 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 3131 +188 20 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 2944 +185 19 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 2760 +181 19 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 2578 +177 19 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 2400 +173 19 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 2225 +168 18 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 2054 +163 18 0 | 2770 1590 0 0 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 1887 +158 18 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 1725 +152 18 0 | 0 0 0 1 0
FEB-26 24600 C 0 0 0 0 0 | 1548 1548 1548 1568 +167 17 1 | 1548 1548 1 1 +1
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 1389 +131 16 0 | 0 0 0 0 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1245 +123 16 0 | 0 0 0 0 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 1110 +125 16 0 | 1034 858 0 4 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 979 +110 16 0 | 1037 785 0 7 0
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 862 +98 16 0 | 1078 622 0 24 0
FEB-26 25800 C 0 0 0 0 0 | 0 0 0 758 +88 16 0 | 1063 559 0 2 0
FEB-26 26000 C 0 0 0 0 0 | 668 668 635 661 +77 16 6 | 862 475 6 29 +3
FEB-26 26200 C 0 0 0 0 0 | 0 0 0 576 +66 16 0 | 1230 408 0 13 0
FEB-26 26400 C 0 0 0 0 0 | 0 0 0 502 +57 16 0 | 759 342 0 65 0
FEB-26 26600 C 0 0 0 0 0 | 400 400 400 438 +51 16 2 | 749 320 2 51 +2
FEB-26 26800 C 0 0 0 0 0 | 353 367 353 380 +44 16 15 | 1410 271 15 46 0
FEB-26 27000 C 0 0 0 0 0 | 303 338 303 329 +38 16 3 | 1008 221 3 198 +1
FEB-26 27200 C 0 0 0 0 0 | 272 272 264 283 +33 16 2 | 852 196 2 176 +2
FEB-26 27400 C 233 233 233 233 1 | 249 249 249 244 +29 17 2 | 778 166 3 64 +3
FEB-26 27600 C 0 0 0 0 0 | 207 208 196 209 +24 17 5 | 717 145 5 35 +4
FEB-26 27800 C 0 0 0 0 0 | 171 188 171 181 +23 17 2 | 466 128 2 44 +2
FEB-26 28000 C 0 0 0 0 0 | 145 163 145 156 +19 17 3 | 558 107 3 99 0
FEB-26 28200 C 135 135 135 135 1 | 127 127 127 136 +18 17 1 | 411 95 2 60 +2
FEB-26 28400 C 0 0 0 0 0 | 125 125 125 117 +15 17 1 | 504 79 1 83 0
FEB-26 28600 C 0 0 0 0 0 | 104 108 104 99 +11 17 2 | 618 75 2 79 +1
FEB-26 28800 C 86 87 86 87 4 | 0 0 0 83 +9 18 0 | 298 63 4 90 0
FEB-26 29000 C 0 0 0 0 0 | 79 79 79 70 +7 18 3 | 416 54 3 78 +1
FEB-26 29200 C 0 0 0 0 0 | 0 0 0 59 +6 18 0 | 360 47 0 153 0
FEB-26 29400 C 0 0 0 0 0 | 0 0 0 50 +5 18 1 | 368 41 1 56 +1
FEB-26 29600 C 0 0 0 0 0 | 0 0 0 42 +4 18 0 | 436 37 0 44 0
FEB-26 29800 C 0 0 0 0 0 | 0 0 0 35 +3 18 0 | 397 32 0 42 0
FEB-26 30000 C 0 0 0 0 0 | 40 40 40 29 +2 18 2 | 348 27 2 44 +2
FEB-26 30200 C 0 0 0 0 0 | 0 0 0 25 +3 18 0 | 297 25 0 39 0
FEB-26 30400 C 0 0 0 0 0 | 36 36 36 21 +2 18 2 | 228 34 2 17 -2
FEB-26 30600 C 0 0 0 0 0 | 0 0 0 17 +2 18 0 | 252 22 0 44 0
FEB-26 30800 C 0 0 0 0 0 | 29 29 29 14 +1 18 1 | 174 28 1 10 +1
FEB-26 31000 C 0 0 0 0 0 | 0 0 0 12 +1 19 0 | 200 17 0 38 0
FEB-26 31200 C 0 0 0 0 0 | 0 0 0 10 +1 19 0 | 143 20 0 2 0
FEB-26 31400 C 0 0 0 0 0 | 0 0 0 8 0 19 0 | 161 16 0 7 0
FEB-26 31600 C 0 0 0 0 0 | 0 0 0 7 +1 19 0 | 147 13 0 12 0
FEB-26 31800 C 0 0 0 0 0 | 0 0 0 6 +1 19 0 | 140 16 0 23 0
FEB-26 32000 C 0 0 0 0 0 | 0 0 0 5 +1 19 0 | 135 12 0 14 0
FEB-26 32200 C 0 0 0 0 0 | 0 0 0 4 +1 19 0 | 59 11 0 19 0
FEB-26 32400 C 0 0 0 0 0 | 0 0 0 3 +1 19 0 | 43 11 0 12 0
FEB-26 32600 C 0 0 0 0 0 | 10 10 10 2 +1 19 2 | 77 9 2 41 +2
TOTAL CALL 6 | TOTAL CALL 56 | TOTAL CALL 62 1866 +26
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 | 0 0 0 4 -3 23 0 | 74 13 0 70 0
FEB-26 20200 P 0 0 0 0 0 | 0 0 0 5 -4 22 0 | 41 25 0 31 0
FEB-26 20400 P 0 0 0 0 0 | 0 0 0 7 -4 23 0 | 61 27 0 33 0
FEB-26 20600 P 0 0 0 0 0 | 0 0 0 8 -5 22 0 | 55 32 0 16 0
FEB-26 20800 P 0 0 0 0 0 | 33 33 33 10 -6 22 1 | 91 33 1 65 0
FEB-26 21000 P 0 0 0 0 0 | 37 38 37 13 -6 22 4 | 105 32 4 58 +4
FEB-26 21200 P 0 0 0 0 0 | 40 40 38 16 -7 22 101 | 98 38 101 112 +98
FEB-26 21400 P 0 0 0 0 0 | 0 0 0 19 -9 21 1 | 153 42 1 28 +1
FEB-26 21600 P 0 0 0 0 0 | 43 43 43 23 -11 21 1 | 126 43 1 16 +1
FEB-26 21800 P 0 0 0 0 0 | 49 49 49 28 -13 21 2 | 138 49 2 26 +1
FEB-26 22000 P 0 0 0 0 0 | 0 0 0 34 -15 21 0 | 175 56 0 40 0
FEB-26 22200 P 65 65 65 65 2 | 57 57 57 41 -17 20 1 | 182 57 3 17 +3
FEB-26 22400 P 0 0 0 0 0 | 73 73 73 50 -19 20 1 | 206 73 1 50 -1
FEB-26 22600 P 0 0 0 0 0 | 76 76 72 60 -22 20 26 | 216 72 26 65 +26
FEB-26 22800 P 95 95 92 92 3 | 83 83 83 72 -24 20 1 | 246 83 4 385 +1
FEB-26 23000 P 107 107 107 107 1 | 100 105 100 86 -28 19 2 | 276 96 3 273 +1
FEB-26 23200 P 0 0 0 0 0 | 109 109 106 102 -29 19 15 | 276 106 15 40 +15
FEB-26 23400 P 0 0 0 0 0 | 129 135 129 121 -29 19 4 | 359 129 4 12 0
FEB-26 23600 P 157 157 154 154 3 | 145 145 145 140 -33 19 1 | 450 145 4 62 +3
FEB-26 23800 P 193 193 177 182 15 | 172 177 164 161 -41 18 6 | 498 164 21 90 +17
FEB-26 24000 P 0 0 0 0 0 | 210 210 210 187 -48 18 5 | 394 190 5 84 0
FEB-26 24200 P 0 0 0 0 0 | 233 233 215 219 -53 18 11 | 558 215 11 37 +9
FEB-26 24400 P 0 0 0 0 0 | 263 263 249 256 -59 17 2 | 490 249 2 65 0
FEB-26 24600 P 0 0 0 0 0 | 311 311 311 298 -65 17 10 | 501 281 10 65 +9
FEB-26 24800 P 0 0 0 0 0 | 0 0 0 345 -72 17 1 | 611 351 1 40 +1
FEB-26 25000 P 0 0 0 0 0 | 0 0 0 399 -80 17 8 | 659 418 8 73 +8
FEB-26 25200 P 0 0 0 0 0 | 0 0 0 462 -91 16 0 | 978 465 0 39 0
FEB-26 25400 P 0 0 0 0 0 | 0 0 0 536 -102 16 0 | 742 508 0 17 0
FEB-26 25600 P 0 0 0 0 0 | 0 0 0 620 -112 16 0 | 774 582 0 201 0
FEB-26 25800 P 0 0 0 0 0 | 0 0 0 713 -122 16 0 | 885 585 0 14 0
FEB-26 26000 P 0 0 0 0 0 | 0 0 0 818 -134 16 0 | 972 743 0 29 0
FEB-26 26200 P 0 0 0 0 0 | 0 0 0 931 -144 16 0 | 836 748 0 17 0
FEB-26 26400 P 0 0 0 0 0 | 0 0 0 1054 -153 16 0 | 1018 824 0 19 0
FEB-26 26600 P 0 0 0 0 0 | 0 0 0 1188 -159 16 0 | 0 0 0 0 0
FEB-26 26800 P 0 0 0 0 0 | 0 0 0 1329 -168 16 0 | 0 0 0 0 0
FEB-26 27000 P 0 0 0 0 0 | 0 0 0 1478 -173 17 0 | 1534 1030 0 0 0
FEB-26 27200 P 0 0 0 0 0 | 0 0 0 1631 -178 17 0 | 0 0 0 0 0
FEB-26 27400 P 0 0 0 0 0 | 0 0 0 1790 -183 17 0 | 0 0 0 0 0
FEB-26 27600 P 0 0 0 0 0 | 0 0 0 1954 -187 17 0 | 1953 1953 0 2 0
FEB-26 27800 P 0 0 0 0 0 | 0 0 0 2123 -191 17 0 | 0 0 0 0 0
FEB-26 28000 P 0 0 0 0 0 | 0 0 0 2296 -194 17 0 | 2263 2263 0 1 0
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 2472 -197 17 0 | 0 0 0 0 0
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 2652 -199 17 0 | 0 0 0 0 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 2835 -201 17 0 | 0 0 0 0 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 3020 -203 17 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 3207 -205 17 0 | 3005 3005 0 1 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 3397 -205 18 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 3587 -207 18 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 3780 -208 18 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 3973 -209 18 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 4168 -209 18 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 4363 -210 18 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 4559 -210 18 0 | 4401 3910 0 39 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 4756 -210 18 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 4953 -211 18 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 5151 -211 19 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 5349 -211 19 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 5547 -212 19 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 5746 -211 19 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 5945 -211 19 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 6144 -211 19 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 6343 -212 19 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 6542 -212 19 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 6742 -212 19 0 | 0 0 0 0 0
TOTAL PUT 24 | TOTAL PUT 204 | TOTAL PUT 228 2232 +197
| MONTH PUT/CALL RATIO 3.67
| MONTH TOTAL 290 4098 +223
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 15825 +215 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15725 +215 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15625 +215 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15525 +215 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15425 +215 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15325 +215 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15225 +215 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15125 +215 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15025 +215 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 14925 +215 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14825 +215 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14725 +215 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14625 +215 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14525 +215 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14425 +215 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14325 +215 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14225 +215 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14125 +215 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14025 +215 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 13925 +215 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13825 +215 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13725 +215 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13625 +215 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13525 +215 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13425 +215 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13325 +215 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13225 +215 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13125 +215 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13025 +215 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 12925 +215 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12825 +215 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12725 +215 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12625 +215 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12525 +215 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12425 +215 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12325 +215 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12225 +215 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12125 +215 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12025 +215 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 11925 +215 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11825 +215 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11725 +215 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11625 +215 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11525 +215 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11425 +215 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11325 +215 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11225 +215 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11125 +215 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11025 +215 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 10925 +215 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10825 +215 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10725 +215 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10625 +215 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10525 +215 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10425 +215 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10325 +215 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10225 +215 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10125 +215 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10025 +215 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9925 +215 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9825 +215 0 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9725 +215 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9625 +215 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9525 +215 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9425 +214 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9325 +214 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9225 +214 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9126 +215 27 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9026 +215 26 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8926 +215 26 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8826 +215 26 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8726 +215 25 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8626 +215 25 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8526 +215 25 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8426 +214 24 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8326 +214 24 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8227 +215 25 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8127 +215 25 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8027 +214 25 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7927 +214 24 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7827 +214 24 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7728 +215 25 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7628 +214 24 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7528 +214 24 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7429 +214 24 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7329 +214 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7230 +214 24 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7130 +214 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7031 +214 24 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6931 +213 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6832 +213 24 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6732 +213 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6633 +213 23 0 | 8418 6668 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6534 +213 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6435 +212 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6336 +212 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6237 +212 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6138 +212 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6040 +212 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5941 +211 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5842 +210 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5646 +210 22 0 | 5660 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5450 +210 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5254 +208 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5060 +207 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4866 +206 22 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4673 +204 21 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4482 +203 21 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4292 +202 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4103 +200 21 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3915 +197 21 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3730 +195 21 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3547 +193 20 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3365 +189 20 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3186 +186 20 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3010 +183 20 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2837 +179 20 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2667 +175 19 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2500 +170 19 0 | 2600 2060 0 11 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2337 +166 19 0 | 2527 1285 0 94 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2179 +161 19 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2024 +156 19 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1874 +150 19 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1729 +150 18 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1569 +122 18 0 | 1560 1560 0 1 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1436 +115 18 0 | 2750 1100 0 215 0
MAR-26 25200 C 0 0 0 0 0 | 1259 1259 1259 1311 +119 18 1 | 2370 1075 1 11 -1
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1187 +105 17 0 | 1534 914 0 40 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1079 +103 17 0 | 2270 938 0 2 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 977 +93 17 0 | 1470 1000 0 8 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 884 +87 17 0 | 2020 728 0 422 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 795 +78 17 0 | 1747 940 0 16 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 716 +72 17 0 | 1687 1230 0 12 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 644 +65 17 0 | 1763 787 0 257 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 577 +58 17 0 | 1770 442 0 109 0
MAR-26 27000 C 0 0 0 0 0 | 502 502 502 517 +51 17 1 | 1772 406 1 78 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 467 +48 18 0 | 1718 355 0 48 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 417 +43 18 0 | 1595 385 0 22 0
MAR-26 27600 C 0 0 0 0 0 | 350 378 346 374 +38 18 20 | 874 280 20 21 +14
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 335 +33 18 0 | 1365 306 0 8 0
MAR-26 28000 C 0 0 0 0 0 | 282 300 276 301 +31 18 12 | 1420 238 12 478 +10
MAR-26 28200 C 0 0 0 0 0 | 270 270 270 272 +29 18 1 | 1289 203 1 28 +1
MAR-26 28400 C 236 236 236 236 1 | 226 250 222 243 +24 18 21 | 1305 188 22 135 +22
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 220 +24 19 0 | 1230 157 0 449 0
MAR-26 28800 C 0 0 0 0 0 | 200 200 200 197 +21 19 7 | 865 144 7 227 +7
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 175 +19 19 3 | 1132 123 3 660 0
MAR-26 29200 C 0 0 0 0 0 | 150 150 150 155 +17 19 4 | 770 119 4 124 +3
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 137 +15 19 0 | 558 103 0 148 0
MAR-26 29600 C 0 0 0 0 0 | 130 130 130 121 +16 19 1 | 720 93 1 16 +1
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 104 +11 19 0 | 740 118 0 331 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 92 +10 19 0 | 817 75 0 199 0
MAR-26 30200 C 0 0 0 0 0 | 88 88 88 81 +9 19 1 | 547 74 1 30 +1
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 71 +7 19 0 | 562 61 0 9 0
MAR-26 30600 C 0 0 0 0 0 | 79 79 79 63 +7 19 1 | 330 55 1 11 -1
MAR-26 30800 C 0 0 0 0 0 | 75 75 73 55 +5 19 3 | 618 52 3 17 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 49 +5 19 0 | 600 46 0 41 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 43 +5 20 0 | 420 40 0 6 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 38 +4 20 0 | 388 38 0 8 0
MAR-26 31600 C 0 0 0 0 0 | 51 51 49 33 +3 20 4 | 341 34 4 25 +4
MAR-26 31800 C 0 0 0 0 0 | 45 46 45 30 +4 20 7 | 256 32 7 13 +7
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 26 +3 20 0 | 420 40 0 10 0
MAR-26 32200 C 0 0 0 0 0 | 40 40 40 22 +2 20 1 | 324 27 1 17 0
MAR-26 32400 C 0 0 0 0 0 | 36 36 36 20 +2 20 2 | 355 24 2 10 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 17 +1 20 0 | 178 32 0 17 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 15 +1 20 0 | 227 20 0 17 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 13 +1 20 0 | 305 18 0 133 0
TOTAL CALL 1 | TOTAL CALL 90 | TOTAL CALL 91 5041 +68
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 56 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 5 4 0 4 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 38 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 37 0 | 0 0 0 0 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 10 9 0 2 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 34 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 33 0 | 0 0 0 0 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 31 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 30 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 242 53 0 12 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 231 17 0 5 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 24 24 0 1 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 59 58 0 16 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 0 | 113 113 0 1 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 27 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 26 0 | 52 52 0 1 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 26 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 25 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 25 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 24 0 | 63 45 0 2 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 153 31 0 2 0
MAR-26 17700 P 0 0 0 0 0 | 25 25 25 1 0 23 1 | 45 25 1 0 -1
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 170 25 0 5 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 55 28 0 38 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 105 29 0 8 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 52 29 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1440 31 0 40 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 53 31 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 32 32 0 2 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 75 34 0 6 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 2 -2 22 0 | 35 35 0 4 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 3 -2 22 0 | 480 35 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 33 33 33 4 -2 23 1 | 130 33 1 8 +1
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 5 -2 23 0 | 75 37 0 7 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 6 -2 23 0 | 94 34 0 40 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 7 -2 23 0 | 91 39 0 9 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 8 -2 23 0 | 75 40 0 46 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 9 -2 23 0 | 96 40 0 13 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 10 -3 23 0 | 102 40 0 11 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 11 -3 23 0 | 126 45 0 9 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 12 -3 23 0 | 80 47 0 25 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 13 -3 23 0 | 631 65 0 3 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 15 -3 23 0 | 121 48 0 20 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 16 -4 23 0 | 85 57 0 12 0
MAR-26 20000 P 52 52 52 52 1 | 0 0 0 17 -5 22 0 | 916 52 1 56 +1
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 21 -5 22 0 | 881 54 0 12 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 25 -5 22 0 | 1106 60 0 32 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 29 -7 22 0 | 1003 62 0 28 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 35 -8 22 0 | 176 69 0 50 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 41 -9 22 0 | 1141 73 0 163 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 48 -11 21 0 | 200 1 0 9 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 57 -12 21 0 | 468 91 0 118 0
MAR-26 21600 P 0 0 0 0 0 | 93 93 91 67 -16 21 3 | 1300 91 3 49 +1
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 80 -16 21 0 | 394 103 0 17 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 93 -18 21 0 | 588 111 0 410 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 108 -21 21 0 | 2076 125 0 12 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 125 -23 21 0 | 2251 150 0 93 0
MAR-26 22600 P 0 0 0 0 0 | 160 160 160 144 -27 20 2 | 2135 160 2 97 +2
MAR-26 22800 P 191 191 185 185 2 | 170 170 170 166 -30 20 1 | 2246 170 3 149 0
MAR-26 23000 P 212 212 207 207 2 | 215 215 190 191 -33 20 40 | 3222 20 42 197 +15
MAR-26 23200 P 0 0 0 0 0 | 218 218 218 212 -36 20 2 | 1761 218 2 40 0
MAR-26 23400 P 0 0 0 0 0 | 264 264 246 239 -39 19 8 | 2184 100 8 183 +6
MAR-26 23600 P 0 0 0 0 0 | 286 295 277 268 -44 19 17 | 1955 277 17 107 +6
MAR-26 23800 P 0 0 0 0 0 | 334 334 315 303 -48 19 12 | 591 292 12 286 +12
MAR-26 24000 P 0 0 0 0 0 | 360 375 335 343 -52 19 11 | 3620 335 11 407 +2
MAR-26 24200 P 0 0 0 0 0 | 389 392 376 387 -58 18 11 | 1071 376 11 59 +10
MAR-26 24400 P 0 0 0 0 0 | 456 470 442 436 -63 18 16 | 1550 442 16 82 +16
MAR-26 24600 P 0 0 0 0 0 | 492 492 475 489 -69 18 2 | 747 451 2 15 +2
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 548 -76 18 0 | 795 633 0 11 0
MAR-26 25000 P 0 0 0 0 0 | 620 620 602 612 -86 18 23 | 3463 520 23 162 +10
MAR-26 25200 P 0 0 0 0 0 | 730 730 730 685 -95 18 1 | 1060 730 1 19 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 767 -102 17 0 | 990 896 0 25 0
MAR-26 25600 P 0 0 0 0 0 | 860 860 860 856 -111 17 1 | 1469 696 1 20 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 954 -117 17 0 | 2000 740 0 10 0
MAR-26 26000 P 0 0 0 0 0 | 1060 1060 1060 1057 -131 17 1 | 4150 970 1 131 +1
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1172 -137 17 0 | 1109 944 0 6 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1291 -145 17 0 | 1513 1020 0 24 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1419 -152 17 0 | 1780 1110 0 344 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1553 -171 17 0 | 1600 1225 0 48 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1708 -162 18 0 | 6650 1336 0 3 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1854 -166 18 0 | 2550 2550 0 5 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2004 -171 18 0 | 1810 1775 0 3 0
MAR-26 27600 P 0 0 0 0 0 | 2150 2150 2150 2159 -175 18 1 | 4200 2150 1 2 +1
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2318 -179 18 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2481 -183 18 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2648 -186 18 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2817 -190 18 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2990 -193 18 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3166 -195 19 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3344 -198 19 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3525 -199 19 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3708 -201 19 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3892 -203 19 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4079 -204 19 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4267 -205 19 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4456 -206 19 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4646 -208 19 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4838 -208 19 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5030 -210 19 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5224 -210 19 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5418 -210 20 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5613 -211 20 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5808 -212 20 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6004 -212 20 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6201 -212 20 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6397 -213 20 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6595 -213 20 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6792 -214 20 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6990 -214 20 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7188 -214 20 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 154 | TOTAL PUT 159 3899 +85
| MONTH PUT/CALL RATIO 1.74
| MONTH TOTAL 250 8940 +153
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 13719 +203 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13519 +203 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13319 +203 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13119 +203 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12919 +203 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12719 +203 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12519 +203 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12319 +203 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12119 +202 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11920 +203 27 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11720 +203 27 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11520 +203 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11320 +203 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11120 +202 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10921 +203 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10721 +202 25 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10522 +203 26 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10322 +202 25 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10123 +203 25 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9924 +203 25 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9724 +202 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9526 +202 25 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9327 +202 25 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9128 +201 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8930 +201 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8732 +201 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8534 +200 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8337 +201 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8140 +200 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7943 +199 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7747 +199 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7551 +198 23 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7453 +197 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7356 +198 23 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7259 +198 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7161 +196 23 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7064 +196 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6968 +196 23 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6871 +196 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6775 +196 23 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6678 +194 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6582 +194 23 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6487 +194 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6391 +193 23 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6296 +193 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6201 +192 23 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6106 +191 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6012 +191 22 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5917 +190 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5823 +189 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5637 +188 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5451 +186 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5267 +184 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5085 +183 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4933 +210 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4725 +179 22 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4549 +177 21 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4374 +175 21 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4201 +172 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4031 +170 21 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3863 +167 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3697 +164 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3535 +161 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3375 +158 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3218 +155 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3064 +151 20 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2914 +148 20 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2766 +143 20 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2623 +140 20 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2482 +136 20 0 | 2298 1963 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2346 +132 20 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2213 +128 20 0 | 2600 2600 0 11 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2085 +141 20 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1936 +107 19 0 | 0 0 0 20 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1818 +107 19 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1705 +107 19 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1595 +97 19 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1493 +91 19 0 | 1580 1430 0 15 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1396 +88 19 0 | 1392 1392 0 27 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1307 +86 19 0 | 2275 1138 0 156 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1220 +80 19 0 | 1420 990 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1140 +81 19 0 | 2304 1425 0 8 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1060 +68 19 0 | 1394 1389 0 65 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 994 +71 19 0 | 1651 1455 0 725 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 926 +68 19 0 | 1716 780 0 594 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 859 +61 19 0 | 1011 970 0 4 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 805 +58 19 0 | 1758 1576 0 4 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 745 +48 19 0 | 667 650 0 500 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 693 +43 19 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 650 +46 19 0 | 1136 766 0 154 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 601 +40 19 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 562 +38 19 0 | 1485 854 0 7 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 521 +35 19 0 | 903 805 0 7 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 484 +32 19 0 | 1095 470 0 9 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 453 +32 20 0 | 1209 660 0 10 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 421 +29 20 0 | 412 391 0 2 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 391 +27 20 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 366 +34 20 0 | 430 430 0 1 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 330 +23 20 0 | 406 406 0 1 0
JUN-26 30000 C 0 0 0 0 0 | 315 315 315 305 +21 20 1 | 385 264 1 10 +1
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 282 +20 20 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 260 +18 20 0 | 860 779 0 1 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 240 +17 20 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 221 +15 20 0 | 195 194 0 2 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 204 +14 20 0 | 470 170 0 4 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 188 +13 20 0 | 636 196 0 3 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 173 +12 20 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 160 +12 20 0 | 177 140 0 4 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 147 +10 20 0 | 207 159 0 6 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 135 +9 20 0 | 253 155 0 1 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 124 +8 20 0 | 220 137 0 3 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 115 +8 20 0 | 170 112 0 8 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 105 +7 20 0 | 134 124 0 10 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 97 +7 20 0 | 165 93 0 12 0
JUN-26 33000 C 0 0 0 0 0 | 116 116 116 89 +6 20 1 | 170 85 1 21 0
JUN-26 33200 C 0 0 0 0 0 | 111 111 110 82 +6 20 2 | 296 100 2 14 0
JUN-26 33600 C 0 0 0 0 0 | 93 93 93 69 +5 20 1 | 281 77 1 269 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 58 +4 20 0 | 398 61 0 66 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 49 +3 21 0 | 258 59 0 173 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 42 +3 21 0 | 320 58 0 49 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 35 +2 21 0 | 314 46 0 105 0
TOTAL CALL 0 | TOTAL CALL 5 | TOTAL CALL 5 3131 +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-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 33 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 32 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 31 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 30 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 29 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 28 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 27 0 | 33 33 0 1 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 26 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 25 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 0 24 0 | 70 42 0 7 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 124 76 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 62 54 0 3 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 173 45 0 7 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 7 -1 25 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 8 -1 25 0 | 49 49 0 3 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 9 -2 24 0 | 154 57 0 2 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 11 -2 24 0 | 205 57 0 116 0
JUN-26 17000 P 0 0 0 0 0 | 59 59 59 13 -2 24 1 | 147 59 1 13 +1
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 15 -3 24 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 18 -2 24 0 | 89 64 0 3 0
JUN-26 17600 P 0 0 0 0 0 | 71 72 71 21 -3 24 2 | 72 69 2 3 +2
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 24 -4 24 0 | 134 74 0 9 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 28 -4 24 0 | 143 80 0 5 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 32 -5 23 0 | 91 83 0 4 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 34 -6 23 0 | 113 84 0 6 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 37 -5 23 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 40 -5 23 0 | 106 106 0 1 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 42 -7 23 0 | 282 94 0 13 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 45 -7 23 0 | 116 97 0 5 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 49 -7 23 0 | 121 97 0 11 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 52 -7 23 0 | 312 312 0 7 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 56 -7 23 0 | 189 120 0 19 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 59 -9 23 0 | 110 110 0 1 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 63 -9 23 0 | 346 134 0 8 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 68 -9 23 0 | 131 118 0 5 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 72 -10 23 0 | 146 145 0 5 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 77 -10 23 0 | 296 284 0 10 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 82 -11 23 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 87 -12 22 0 | 159 159 0 1 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 93 -12 22 0 | 324 302 0 11 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 98 -13 22 0 | 170 138 0 2 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 104 -14 22 0 | 275 163 0 8 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 118 -15 22 0 | 161 159 0 2 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 132 -17 22 0 | 386 175 0 104 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 148 -19 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 166 -20 22 0 | 245 245 0 1 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 185 -22 22 0 | 481 300 0 611 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 206 -24 22 0 | 292 226 0 2 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 230 -26 21 0 | 348 261 0 9 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 255 -37 21 0 | 3526 330 0 160 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 290 -32 21 0 | 826 340 0 24 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 321 -34 21 0 | 930 308 0 12 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 354 -33 21 0 | 1350 400 0 11 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 383 -36 21 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 416 -37 21 0 | 527 480 0 526 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 450 -43 21 0 | 524 442 0 1 0
JUN-26 23000 P 0 0 0 0 0 | 488 488 488 489 -46 20 14 | 1684 50 14 16 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 531 -51 20 0 | 653 653 0 445 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 577 -54 20 0 | 670 615 0 12 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 628 -57 20 0 | 1516 577 0 2 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 682 -62 20 0 | 723 674 0 3 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 740 -66 20 0 | 1973 828 0 852 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 802 -71 19 0 | 985 836 0 7 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 867 -78 19 0 | 1909 1738 0 10 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 938 -77 19 0 | 1100 1100 0 11 0
JUN-26 24800 P 0 0 0 0 0 | 1012 1012 1012 1014 -91 19 1 | 1500 1012 1 23 0
JUN-26 25000 P 0 0 0 0 0 | 1112 1112 1112 1096 -92 19 1 | 1897 1112 1 62 +1
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1187 -93 19 0 | 5050 1193 0 8 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1276 -103 19 0 | 0 0 0 10 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1380 -103 19 0 | 2000 1690 0 110 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1482 -108 19 0 | 1522 1522 0 21 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1591 -116 19 0 | 5000 1622 0 158 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1699 -126 19 0 | 1863 1730 0 16 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1818 -130 19 0 | 1972 1835 0 42 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1943 -134 19 0 | 2080 1939 0 5 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2070 -153 19 0 | 2053 1909 0 480 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2217 -143 19 0 | 2890 2220 0 10 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2354 -146 19 0 | 2715 2130 0 30 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2495 -149 19 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2639 -152 19 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2786 -156 19 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2936 -159 19 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3090 -161 19 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3246 -165 19 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3405 -167 19 0 | 4541 3075 0 2 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3567 -170 19 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3731 -172 19 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3898 -174 19 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4067 -176 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4238 -178 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4411 -180 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4586 -182 20 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4763 -183 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4941 -185 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5121 -186 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5302 -188 20 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5485 -189 20 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5669 -190 20 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5854 -191 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6041 -191 20 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6228 -193 20 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6416 -194 20 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6605 -195 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6796 -195 20 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6986 -196 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7178 -196 20 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7370 -197 20 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7563 -197 20 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7950 -198 20 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8339 -199 20 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8730 -200 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9123 -200 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9516 -201 21 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 19 | TOTAL PUT 19 4968 +4
| MONTH PUT/CALL RATIO 3.80
| MONTH TOTAL 24 8099 +5
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 5973 +141 22 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5884 +141 22 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5706 +138 22 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5530 +136 22 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5356 +134 22 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5184 +132 22 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5015 +131 22 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4847 +129 21 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4681 +127 21 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4518 +125 21 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4357 +124 21 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4198 +121 21 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4042 +119 21 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3889 +118 21 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3739 +117 21 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3591 +115 21 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3446 +113 21 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3304 +111 21 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3165 +110 21 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3029 +108 20 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2896 +107 20 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2767 +106 20 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2640 +104 20 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2517 +102 20 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2397 +126 20 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2274 +116 20 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2163 +112 20 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2058 +122 20 0 | 0 0 0 100 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1943 +106 20 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1850 +98 20 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1757 +107 20 0 | 1930 1930 0 7 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1666 +97 20 0 | 2675 1942 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1582 +99 20 0 | 2328 2175 0 5 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1496 +85 20 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1411 +73 20 0 | 2357 2347 0 13 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1345 +76 20 0 | 2030 2030 0 1 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1277 +78 20 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1200 +68 20 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1137 +60 20 0 | 2081 1100 0 86 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1075 +54 20 0 | 1450 1400 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1016 +52 20 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 970 +58 20 0 | 1766 1066 0 5 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 922 +64 20 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 862 +43 20 0 | 820 815 0 3 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 827 +52 20 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 779 +51 20 0 | 988 911 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 740 +46 20 0 | 1141 797 0 400 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 701 +52 20 0 | 875 875 0 3 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 659 +43 20 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 614 +34 20 0 | 1450 670 0 6 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 578 +31 20 0 | 1395 1268 0 5 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 545 +31 20 0 | 1370 1320 0 45 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 513 +29 20 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 482 +27 20 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 454 +26 20 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 427 +25 20 0 | 432 432 0 1 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 401 +23 20 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 377 +22 20 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 354 +20 20 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 332 +19 20 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 312 +18 20 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 293 +17 20 0 | 722 343 0 7 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 275 +16 20 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 258 +15 20 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 242 +14 20 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 227 +14 20 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 213 +13 20 0 | 653 229 0 28 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1116 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 210 -37 22 0 | 325 270 0 15 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 221 -37 22 0 | 337 279 0 25 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 243 -40 22 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 267 -42 22 0 | 365 365 0 1 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 293 -44 22 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 321 -46 22 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 352 -47 22 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 384 -49 21 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 418 -51 21 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 455 -53 21 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 494 -54 21 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 535 -67 21 0 | 906 558 0 8 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 596 -48 21 0 | 840 770 0 2 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 639 -49 21 0 | 3400 55 0 4 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 684 -48 21 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 731 -52 21 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 782 -56 21 0 | 750 750 0 1 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 835 -56 21 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 893 -67 20 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 953 -67 20 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1009 -81 20 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1084 -79 20 0 | 1277 1277 0 1 0
SEP-26 24200 P 0 0 0 0 0 | 1200 1200 1200 1157 -84 20 1 | 1550 1200 1 1 +1
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1238 -79 20 0 | 1409 1288 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1321 -82 20 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1404 -90 20 0 | 1728 1511 0 3 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1494 -92 20 0 | 1900 1500 0 19 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1586 -108 20 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1684 -106 20 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1787 -100 20 0 | 1611 1611 0 1 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1898 -102 20 0 | 1917 1660 0 9 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2001 -117 20 0 | 2072 1791 0 20 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2108 -127 20 0 | 1838 1837 0 7 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2225 -131 20 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2348 -133 20 0 | 2047 2009 0 22 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2471 -135 20 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2623 -115 20 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2755 -118 20 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2890 -121 20 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3029 -123 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3170 -125 20 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3313 -128 20 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3460 -130 20 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3609 -132 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3760 -135 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3914 -137 20 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4070 -139 20 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4228 -141 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4389 -142 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4551 -144 20 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4715 -147 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4882 -147 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5050 -149 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5219 -151 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5391 -152 20 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5564 -153 20 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5738 -155 20 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5914 -156 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6091 -158 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6269 -159 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6449 -160 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6630 -161 20 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6812 -162 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6995 -163 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7179 -164 20 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7364 -164 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7550 -165 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 170 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 1286 +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
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 14167 +211 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13967 +211 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13767 +210 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13568 +211 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13368 +211 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13168 +210 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12969 +210 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12770 +211 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12570 +210 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12371 +210 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12172 +210 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11974 +210 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11775 +210 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11577 +210 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11378 +209 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11181 +209 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10983 +208 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10786 +208 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10589 +208 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10392 +207 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10196 +206 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10001 +206 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9806 +206 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9611 +205 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9417 +204 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9224 +203 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9032 +203 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8840 +202 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8649 +201 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8459 +200 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8270 +199 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8082 +198 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7895 +197 22 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7709 +196 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7524 +194 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7341 +193 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7159 +192 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6978 +190 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6799 +188 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6621 +186 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6445 +185 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6270 +182 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6098 +181 22 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5927 +179 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5758 +177 22 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5591 +175 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5425 +171 21 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5263 +170 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5102 +167 21 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4943 +164 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4787 +162 21 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4633 +160 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4481 +156 21 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4332 +154 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4185 +151 21 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 4041 +148 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3900 +145 21 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3761 +142 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3625 +140 21 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3491 +136 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3360 +133 21 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3233 +130 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3107 +126 20 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2985 +123 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2866 +120 20 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2749 +107 20 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2656 +123 20 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2545 +114 20 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2439 +150 20 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2301 +106 20 0 | 2244 2244 0 3 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2205 +100 20 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 2108 +96 20 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2020 +93 20 0 | 2220 2075 0 4 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1933 +90 20 0 | 2200 2066 0 51 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1848 +85 20 0 | 2678 1988 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1767 +81 20 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1685 +70 20 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1612 +79 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1553 +88 20 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1483 +79 20 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1410 +63 20 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1349 +69 20 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 1296 1296 1269 1290 +74 20 4 | 1296 1269 4 4 +4
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1234 +71 20 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1179 +71 20 0 | 0 0 0 0 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 1124 +63 20 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1074 +43 20 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 1030 +47 20 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 983 +45 20 0 | 1167 1156 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 937 +43 20 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 893 +41 20 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 851 +39 20 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 828 838 828 811 +37 20 14 | 1184 813 14 54 +14
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 773 +36 20 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 736 +34 20 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 701 +32 20 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 668 +31 20 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 635 +29 20 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 605 +28 20 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 576 +27 20 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 548 +26 21 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 496 +23 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 448 +20 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 405 +19 21 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 366 +17 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 330 +15 21 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 298 +13 21 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 269 +12 21 0 | 705 705 0 1 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 243 +11 21 0 | 309 309 0 7 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 219 +10 21 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 224 224 224 203 +14 21 1 | 265 173 1 12 +1
TOTAL CALL 0 | TOTAL CALL 19 | TOTAL CALL 19 163 +19
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 25 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 24 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 0 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4 -1 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5 -1 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 6 -1 23 0 | 70 68 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 78 78 0 2 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 9 -1 23 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 820 82 0 1 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 12 -2 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 15 -2 23 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 17 -3 23 0 | 97 92 0 8 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 20 -3 23 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 23 -3 23 0 | 103 99 0 3 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 26 -4 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 30 -5 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 35 -5 23 0 | 120 117 0 2 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 40 -5 23 0 | 121 121 0 1 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 45 -6 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 51 -7 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 58 -9 23 0 | 148 148 0 1 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 66 -8 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 74 -9 23 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 83 -10 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 93 -11 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 104 -12 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 116 -13 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 129 -14 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 143 -15 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 158 -17 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 175 -18 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 193 -19 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 212 -21 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 233 -23 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 255 -25 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 279 -26 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 304 -29 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 332 -30 22 0 | 2232 2213 0 70 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 361 -32 22 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 392 -34 22 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 425 -36 21 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 459 -40 21 0 | 2969 2969 0 2 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 497 -41 21 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 536 -44 21 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 577 -47 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 621 -49 21 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 667 -51 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 715 -55 21 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 766 -57 21 0 | 918 918 0 200 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 819 -72 21 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 898 -51 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 950 -55 21 0 | 1429 1261 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 1006 -61 21 0 | 1154 1090 0 200 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1069 -61 21 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1132 -65 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1192 -68 21 0 | 1310 1160 0 2 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1262 -73 20 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1331 -83 20 0 | 1480 1480 0 4 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1412 -83 20 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1493 -87 20 0 | 1610 1610 0 3 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1571 -97 20 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1665 -96 20 0 | 2689 1781 0 5 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1749 -107 20 0 | 1775 1774 0 20 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1843 -113 20 0 | 1977 1960 0 2 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1949 -114 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 2100 2100 2100 2043 -117 20 1 | 2100 2100 1 1 +1
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2150 -115 20 0 | 2142 2103 0 50 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2256 -112 20 0 | 2273 2220 0 3 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2354 -121 20 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2467 -126 20 0 | 0 0 0 0 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2581 -131 20 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2701 -172 20 0 | 2801 2289 0 4 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2863 -139 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2992 -142 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3124 -145 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3258 -148 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3395 -150 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 3526 3552 3526 3534 -153 20 4 | 3552 3478 4 4 +4
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3676 -155 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3819 -158 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3966 -159 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4114 -162 20 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4264 -164 20 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4417 -166 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4571 -168 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4727 -170 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4885 -172 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5045 -174 20 0 | 7400 7400 0 1 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5207 -175 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5370 -177 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5535 -179 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5702 -180 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5869 -182 20 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6039 -183 20 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6210 -184 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6382 -185 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6730 -188 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7082 -191 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7439 -192 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7800 -194 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8164 -196 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8532 -198 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8903 -199 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9277 -200 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9653 -201 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10031 -203 21 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 1078 +5
| MONTH PUT/CALL RATIO 0.26
| MONTH TOTAL 24 1241 +24
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 10615 +205 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10423 +205 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10231 +204 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10040 +204 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9849 +202 21 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9660 +201 21 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9472 +201 21 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9284 +199 21 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9098 +198 21 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8913 +197 21 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8729 +196 21 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8546 +194 21 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8365 +193 21 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8185 +192 21 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8007 +191 21 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7830 +189 21 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7655 +188 21 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7481 +186 21 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7309 +185 21 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7138 +182 21 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6970 +181 21 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6803 +179 21 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6638 +177 21 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6475 +175 21 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6314 +173 21 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5999 +169 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5692 +165 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5393 +160 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5104 +156 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4824 +151 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4553 +146 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4292 +141 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4041 +136 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3789 +126 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3551 +122 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3324 +116 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3109 +110 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2905 +105 20 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2713 +99 20 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2532 +93 20 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2363 +89 20 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2205 +86 20 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2056 +81 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1917 +77 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1832 +76 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1710 +72 21 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1595 +68 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1488 +64 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1387 +60 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1292 +56 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1204 +53 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1121 +50 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1044 +47 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 972 +44 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 905 +42 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 842 +39 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 783 +36 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 729 +35 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 678 +32 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 630 +30 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 586 +28 21 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 545 +26 21 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 507 +24 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 54 -6 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 62 -6 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 70 -7 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 79 -7 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 88 -9 21 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 99 -10 21 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 111 -10 21 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 123 -12 21 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 137 -13 21 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 152 -14 21 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 168 -15 21 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 185 -17 21 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 204 -18 21 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 224 -19 21 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 246 -20 21 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 269 -22 21 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 294 -23 21 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 320 -25 21 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 348 -26 21 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 377 -29 21 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 409 -30 21 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 442 -32 21 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 477 -34 21 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 514 -36 21 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 553 -38 21 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 638 -42 21 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 731 -46 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 832 -51 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 943 -55 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1063 -60 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1192 -65 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1331 -70 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1480 -75 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1677 -73 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1839 -79 21 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2013 -84 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2198 -91 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2394 -97 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2602 -103 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2821 -109 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3052 -113 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3293 -119 21 0 | 4089 4089 0 2 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3543 -124 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3804 -129 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4071 -135 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4349 -139 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4634 -143 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4927 -147 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5226 -151 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5531 -155 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5843 -158 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6160 -161 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6483 -164 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6811 -167 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7144 -169 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7481 -172 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7822 -175 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8168 -176 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8517 -179 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8869 -181 21 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9225 -183 21 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9584 -185 21 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9946 -187 22 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 14357 +210 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14165 +210 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13973 +210 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13781 +209 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13591 +210 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13400 +209 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13210 +209 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13021 +209 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12833 +209 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12645 +209 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12458 +208 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12271 +208 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12085 +207 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11900 +207 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11716 +207 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11532 +206 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11350 +206 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11168 +206 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10987 +206 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10806 +204 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10627 +204 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10448 +203 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10271 +203 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10094 +202 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9919 +202 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9744 +202 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9570 +201 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9398 +201 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9226 +199 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9055 +198 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8886 +198 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8718 +198 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8550 +196 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8384 +195 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8220 +195 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8056 +194 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7893 +192 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7732 +192 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7572 +191 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7414 +190 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7256 +189 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7100 +187 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6946 +187 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6640 +184 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6341 +182 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6047 +179 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5759 +176 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5478 +174 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5202 +170 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4933 +167 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4671 +164 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4415 +160 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4167 +157 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3925 +153 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3690 +149 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3463 +145 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3243 +141 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3031 +125 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2838 +121 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2652 +116 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2475 +112 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2305 +108 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2142 +103 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1987 +98 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1840 +94 19 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1700 +90 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1567 +85 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1442 +81 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1323 +76 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1211 +72 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1106 +68 18 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1008 +64 18 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 916 +60 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 829 +55 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 749 +52 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 675 +48 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 606 +45 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 542 +41 17 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 484 +38 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 430 +35 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 381 +32 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 80 -2 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 88 -2 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 96 -2 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 104 -3 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 114 -2 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 123 -3 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 133 -3 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 144 -3 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 156 -3 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 168 -3 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 181 -4 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 194 -4 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 208 -5 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 223 -5 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 239 -5 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 255 -6 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 273 -6 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 291 -6 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 310 -6 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 329 -8 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 350 -8 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 371 -9 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 394 -9 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 417 -10 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 442 -10 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 467 -10 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 493 -11 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 521 -11 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 549 -13 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 578 -14 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 609 -14 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 641 -14 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 673 -16 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 707 -17 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 743 -17 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 779 -18 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 816 -20 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 855 -20 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 895 -21 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 937 -22 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 979 -23 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1023 -25 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1069 -25 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1163 -28 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1264 -30 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1370 -33 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1482 -36 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1601 -38 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1725 -42 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1856 -45 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1994 -48 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2138 -52 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2290 -55 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2448 -59 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2613 -63 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2786 -67 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2966 -71 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3154 -87 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3361 -91 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3575 -96 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3798 -100 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4028 -104 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4265 -109 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4510 -114 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4763 -118 19 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5023 -122 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5290 -127 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5565 -131 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5846 -136 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6134 -140 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6429 -144 18 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6731 -148 18 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7039 -152 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7352 -157 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7672 -160 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7998 -164 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8329 -167 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8665 -171 17 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9007 -174 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9353 -177 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9704 -180 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 0 0 | 0 0 0 7232 +186 24 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6936 +184 24 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6646 +182 24 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6360 +179 23 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 6080 +177 23 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5805 +174 23 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5536 +171 23 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5273 +168 22 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 5016 +166 22 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4764 +162 22 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4519 +159 22 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4280 +156 22 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 4047 +152 21 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3820 +148 21 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3600 +145 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3387 +128 21 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3193 +124 20 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 3006 +120 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2826 +116 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2653 +113 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2486 +108 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2327 +105 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2173 +100 19 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 2027 +96 19 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1887 +92 19 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1753 +88 19 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1626 +84 19 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1505 +80 19 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1391 +77 18 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1282 +72 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1354 -26 24 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1458 -28 24 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1568 -30 24 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1682 -33 23 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1802 -35 23 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1927 -38 23 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2058 -41 23 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2195 -44 22 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2338 -46 22 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2486 -50 22 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2641 -53 22 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2802 -56 22 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2969 -60 21 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3142 -64 21 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3322 -67 21 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3509 -84 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3715 -88 20 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3928 -92 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4148 -96 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4375 -99 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4608 -104 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4849 -107 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5095 -112 19 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5349 -116 19 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5609 -120 19 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5875 -124 19 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6148 -128 19 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6427 -132 19 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6713 -135 18 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7004 -140 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 14213 +210 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14030 +210 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13848 +210 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13666 +209 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13485 +209 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13305 +208 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13126 +209 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12947 +208 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12770 +208 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12593 +208 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12416 +207 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12241 +207 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12067 +207 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11893 +206 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11720 +205 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11548 +205 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11377 +205 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11207 +204 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11038 +204 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10869 +203 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10702 +203 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10535 +202 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10370 +202 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10205 +201 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10042 +201 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9879 +199 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9717 +198 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9557 +198 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9397 +197 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9239 +197 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9081 +196 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8925 +196 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8769 +194 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8615 +194 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8461 +192 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8309 +192 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8158 +191 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8008 +190 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7859 +189 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7712 +189 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7565 +188 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7275 +185 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6990 +183 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6710 +181 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6435 +179 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6164 +176 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5899 +174 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5639 +172 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5384 +169 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5134 +166 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4890 +163 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4651 +159 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4418 +156 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4191 +153 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3969 +150 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3754 +133 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3558 +129 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3369 +126 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3186 +122 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3008 +118 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2837 +114 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2672 +110 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2514 +107 19 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2361 +103 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2214 +99 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2073 +96 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1938 +92 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1809 +88 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1685 +84 18 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1567 +80 18 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1455 +77 18 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1348 +73 18 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1246 +69 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 0 255 -3 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 272 -3 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 290 -3 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 308 -4 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 327 -4 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 347 -5 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 368 -4 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 389 -5 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 412 -5 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 435 -5 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 458 -6 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 483 -6 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 509 -6 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 535 -7 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 562 -8 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 590 -8 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 619 -8 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 649 -9 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 680 -9 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 711 -10 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 744 -10 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 777 -11 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 812 -11 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 847 -12 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 884 -12 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 921 -14 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 959 -15 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 999 -15 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1039 -16 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1081 -16 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1123 -17 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1167 -17 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1211 -19 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1257 -19 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1303 -21 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1351 -21 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1400 -22 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1450 -23 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1501 -24 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1554 -24 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1607 -25 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1717 -28 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1832 -30 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1952 -32 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2077 -34 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2206 -37 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2341 -39 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2481 -41 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2626 -44 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2776 -47 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2932 -50 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3093 -54 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3260 -57 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3433 -60 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3611 -63 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3796 -80 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4000 -84 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4211 -87 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4428 -91 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4650 -95 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4879 -99 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5114 -103 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5356 -106 19 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5603 -110 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5856 -114 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6115 -117 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6380 -121 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6651 -125 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6927 -129 18 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7209 -133 18 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7497 -136 18 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7790 -140 18 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8088 -144 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 13443 +192 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13272 +191 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13102 +190 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12933 +189 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12765 +188 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12597 +187 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12431 +187 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12265 +186 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12100 +185 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11936 +184 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11772 +182 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11610 +181 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11448 +180 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11287 +179 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11127 +177 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10968 +176 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10810 +175 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10653 +175 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10497 +174 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10341 +172 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10186 +170 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10033 +170 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9880 +169 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9728 +167 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9577 +166 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9427 +165 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9278 +163 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9130 +162 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8983 +161 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8836 +159 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8691 +158 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8547 +157 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8403 +155 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8261 +154 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8120 +153 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7840 +150 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7564 +147 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7292 +144 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7024 +141 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6761 +138 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6501 +135 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6246 +132 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5996 +129 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5750 +126 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5508 +123 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5271 +120 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5038 +116 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4810 +113 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4587 +110 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4368 +106 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4171 +102 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3980 +100 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3793 +96 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3611 +92 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3435 +89 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3264 +86 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3098 +83 19 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2937 +80 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2781 +77 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2630 +73 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2485 +71 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2344 +67 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2209 +65 18 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2078 +62 18 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1952 +58 18 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1831 +55 18 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1715 +52 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 0 610 -22 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 639 -23 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 669 -24 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 700 -25 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 732 -26 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 764 -27 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 798 -27 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 832 -28 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 867 -29 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 903 -30 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 939 -32 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 977 -33 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1015 -34 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1054 -35 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1094 -37 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1135 -38 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1177 -39 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1220 -39 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1264 -40 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1308 -42 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1353 -44 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1400 -44 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1447 -45 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1495 -47 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1544 -48 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1594 -49 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1645 -51 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1697 -52 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1750 -53 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1803 -55 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1858 -56 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1914 -57 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1970 -59 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2028 -60 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2087 -61 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2207 -64 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2331 -67 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2459 -70 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2591 -73 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2728 -76 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2868 -79 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3013 -82 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3163 -85 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3317 -88 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3475 -91 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3638 -94 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3805 -98 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3977 -101 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4154 -104 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4335 -108 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4538 -112 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4747 -114 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4960 -118 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5178 -122 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5402 -125 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5631 -128 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5865 -131 19 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6104 -134 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6348 -137 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6597 -141 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6852 -143 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7111 -147 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7376 -149 18 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7645 -152 18 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7919 -156 18 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8198 -159 18 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8482 -162 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 9757 +160 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9614 +159 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9471 +157 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9329 +156 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9188 +155 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9048 +154 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8908 +152 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8770 +152 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8632 +150 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8359 +147 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8089 +144 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7823 +141 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7561 +139 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7302 +136 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7047 +134 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6795 +131 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6547 +128 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6303 +125 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6062 +122 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5826 +119 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5593 +116 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5364 +113 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5140 +110 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4919 +107 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4721 +104 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4527 +101 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4338 +98 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4153 +95 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3973 +92 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3797 +89 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3626 +86 19 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3460 +84 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3297 +80 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3139 +77 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2986 +74 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2837 +71 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2693 +69 18 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2553 +66 18 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2417 +63 18 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2286 +60 18 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2159 +57 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 2046 -54 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2103 -55 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2160 -57 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2218 -58 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2277 -59 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2337 -60 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2397 -62 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2459 -62 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2521 -64 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2648 -67 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2778 -70 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2912 -73 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3050 -75 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3191 -78 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3336 -80 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3484 -83 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3636 -86 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3792 -89 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3951 -92 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4115 -95 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4282 -98 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4453 -101 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4629 -104 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4808 -107 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5010 -110 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5216 -113 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5427 -116 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5642 -119 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5862 -122 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6086 -125 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6315 -128 19 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6549 -130 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6786 -134 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7028 -137 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7275 -140 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7526 -143 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7782 -145 18 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8042 -148 18 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8306 -151 18 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8575 -154 18 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8848 -157 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.43
MARKET TOTAL 17467 105392 +2197
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED