HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JAN-26 26400 331 349 17 427 319 643 +4
P JAN-26 25800 329 255 18 324 242 694 -67
P JAN-26 25600 325 204 18 269 191 593 -58
C JAN-26 26800 305 214 17 272 190 788 -4
P JAN-26 24600 291 67 22 101 71 1466 -26
C JAN-26 27000 290 166 17 218 145 1359 -6
C JAN-26 27200 254 127 18 170 111 747 -8
P JAN-26 26000 241 320 17 405 310 437 -76
P JAN-26 25200 222 129 20 167 122 572 -42
C JAN-26 27400 219 96 18 132 85 684 -9
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
08 JAN 2026, THURSDAY 09 JAN 2026, 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
JAN-26 13000 C 0 0 0 0 0 | 0 0 0 13241 +100 0 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 13141 +100 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 13041 +100 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 12941 +100 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 12841 +100 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 12741 +100 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 12641 +100 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 12541 +100 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 12441 +100 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 12341 +100 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 12241 +100 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 12141 +100 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 12041 +100 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 11941 +100 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 11841 +100 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 11741 +100 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 11641 +100 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 11541 +100 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 11441 +100 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 11341 +100 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 11241 +100 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 11141 +100 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 11041 +100 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 10941 +100 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 10841 +100 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 10741 +100 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 10641 +100 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 10541 +100 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 10441 +100 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 10341 +100 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 10241 +100 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 10141 +100 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 10041 +100 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 9941 +100 0 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 9841 +100 0 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 9741 +100 0 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 9641 +100 0 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 9541 +100 0 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 9441 +100 0 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 9341 +100 0 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 9241 +100 0 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 9141 +100 0 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 9041 +100 0 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 8941 +100 0 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 8841 +100 0 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 8741 +100 0 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 8641 +100 0 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 8541 +100 0 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 8441 +100 0 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 8341 +100 0 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 8241 +100 0 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 8141 +100 0 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 8041 +100 0 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 7941 +100 0 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 7841 +100 0 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 7741 +100 0 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 7641 +100 0 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 7541 +100 0 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 7441 +100 0 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 7341 +100 0 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 7241 +100 0 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 7141 +100 0 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 7041 +100 0 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 6941 +100 0 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 6841 +100 0 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 6741 +100 0 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 6641 +100 0 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 6541 +100 0 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 6441 +100 0 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 6341 +100 0 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 6241 +100 0 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 6041 +100 0 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5841 +99 0 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 5642 +100 35 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 5442 +100 34 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 5242 +100 32 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 5042 +100 31 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4842 +99 30 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 4643 +100 31 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 4443 +99 29 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 4244 +99 29 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 4045 +99 29 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3846 +99 28 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3647 +98 27 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 3448 +96 26 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 3250 +96 26 0 | 0 0 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 3053 +95 26 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2856 +93 25 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2671 +82 26 0 | 2610 2110 0 1 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 2472 +78 25 0 | 2482 2260 0 3 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 2277 +76 24 0 | 0 0 0 0 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 2085 +76 23 0 | 0 0 0 0 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1892 +74 22 0 | 0 0 0 0 0
JAN-26 24600 C 1650 1650 1650 1650 2 | 1690 1715 1660 1715 +85 22 8 | 2314 986 10 3 0
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 1515 +59 20 0 | 1908 836 0 50 0
JAN-26 25000 C 0 0 0 0 0 | 0 0 0 1346 +67 20 1 | 1530 690 1 34 0
JAN-26 25200 C 0 0 0 0 0 | 0 0 0 1164 +56 19 0 | 1203 578 0 55 0
JAN-26 25400 C 0 0 0 0 0 | 0 0 0 997 +51 19 0 | 2245 484 0 38 0
JAN-26 25600 C 0 0 0 0 0 | 832 850 783 835 +39 18 5 | 2300 403 5 146 -1
JAN-26 25800 C 655 655 630 630 3 | 648 650 648 690 +32 17 10 | 1223 328 13 436 -2
JAN-26 26000 C 545 650 525 650 14 | 581 581 511 560 +24 17 44 | 1430 268 58 898 -1
JAN-26 26200 C 430 534 408 515 55 | 515 515 410 444 +11 17 110 | 1616 220 165 282 -8
JAN-26 26400 C 345 427 328 422 62 | 419 419 319 349 +4 17 269 | 1440 180 331 643 -84
JAN-26 26600 C 273 345 273 345 40 | 337 337 249 274 +1 17 132 | 1290 147 172 1826 -9
JAN-26 26800 C 212 272 204 267 69 | 258 258 190 214 -4 17 236 | 1620 117 305 788 +2
JAN-26 27000 C 165 218 158 215 92 | 200 200 145 166 -6 17 198 | 1637 89 290 1359 -31
JAN-26 27200 C 130 170 122 153 78 | 165 165 111 127 -8 18 176 | 1491 70 254 747 +25
JAN-26 27400 C 100 132 100 119 38 | 119 119 85 96 -9 18 181 | 845 58 219 684 +44
JAN-26 27600 C 79 105 76 98 22 | 93 93 65 73 -9 18 130 | 786 45 152 520 +1
JAN-26 27800 C 64 78 64 78 16 | 81 81 51 54 -10 18 117 | 712 38 133 599 -23
JAN-26 28000 C 53 66 50 66 21 | 61 61 40 43 -8 19 111 | 923 31 132 988 -4
JAN-26 28200 C 43 48 41 47 41 | 51 51 32 32 -7 19 65 | 1033 27 106 451 +19
JAN-26 28400 C 34 38 34 38 6 | 41 41 26 23 -7 19 63 | 963 24 69 367 +16
JAN-26 28600 C 28 31 28 31 2 | 34 34 21 17 -6 20 59 | 466 21 61 370 -8
JAN-26 28800 C 25 25 25 25 2 | 24 25 18 12 -5 20 43 | 629 18 45 1360 -1
JAN-26 29000 C 21 25 21 25 3 | 21 21 16 9 -4 20 76 | 638 16 79 1189 0
JAN-26 29200 C 20 20 20 20 11 | 19 19 13 7 -3 20 74 | 635 13 85 282 +21
JAN-26 29400 C 20 20 20 20 1 | 16 16 11 5 -3 21 81 | 401 11 82 167 +39
JAN-26 29600 C 14 14 14 14 1 | 17 17 10 4 -2 21 23 | 462 10 24 201 0
JAN-26 29800 C 15 15 15 15 3 | 12 12 10 3 -2 21 3 | 418 10 6 221 +1
JAN-26 30000 C 0 0 0 0 0 | 11 11 9 2 -2 21 10 | 554 9 10 380 -2
JAN-26 30200 C 0 0 0 0 0 | 11 11 8 1 -2 21 10 | 518 8 10 277 0
JAN-26 30400 C 0 0 0 0 0 | 8 8 7 1 -1 22 6 | 480 7 6 235 +1
JAN-26 30600 C 0 0 0 0 0 | 7 7 6 1 0 23 42 | 350 6 42 135 +11
JAN-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 199 7 0 164 -1
JAN-26 31000 C 0 0 0 0 0 | 6 6 4 1 0 24 8 | 381 4 8 226 0
JAN-26 31200 C 0 0 0 0 0 | 5 5 5 1 0 25 6 | 281 5 6 132 -6
JAN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 150 5 0 47 0
JAN-26 31600 C 0 0 0 0 0 | 3 3 3 1 0 27 3 | 138 3 3 62 -5
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 108 4 0 18 -2
JAN-26 32000 C 5 5 5 5 8 | 3 3 3 1 0 29 2 | 218 3 10 81 +7
JAN-26 32200 C 0 0 0 0 0 | 4 4 4 1 0 29 1 | 204 3 1 55 +1
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 219 3 0 50 0
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 147 3 0 41 0
JAN-26 32800 C 0 0 0 0 0 | 3 3 2 1 0 32 26 | 123 2 26 66 +18
JAN-26 33000 C 0 0 0 0 0 | 2 2 2 1 0 33 36 | 124 2 36 306 +36
TOTAL CALL 590 | TOTAL CALL 2365 | TOTAL CALL 2955 16983 +54
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 95 0 | 8 8 0 20 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
JAN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
JAN-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
JAN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
JAN-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
JAN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 5 3 0 0 0
JAN-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
JAN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
JAN-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 4 4 0 7 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 5 4 0 9 0
JAN-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
JAN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
JAN-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
JAN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 2 2 0 1 0
JAN-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 13 2 0 8 0
JAN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 2 2 0 5 0
JAN-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 2 2 0 11 0
JAN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 2 2 0 14 0
JAN-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 2 2 0 18 0
JAN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 13 2 0 8 0
JAN-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JAN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JAN-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JAN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JAN-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 3 2 0 10 0
JAN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 3 3 0 8 0
JAN-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 2 2 0 20 0
JAN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 14 14 0 3 0
JAN-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 3 3 0 1 0
JAN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 2 2 0 2 0
JAN-26 16100 P 0 0 0 0 0 | 2 2 2 1 0 68 1 | 2 2 1 1 +1
JAN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 3 3 0 1 0
JAN-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JAN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 10 4 0 4 0
JAN-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JAN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 21 21 0 1 0
JAN-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JAN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 10 10 0 2 0
JAN-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JAN-26 17000 P 3 3 3 3 1 | 0 0 0 1 0 61 0 | 24 2 1 41 +1
JAN-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JAN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 16 3 0 36 0
JAN-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 18 2 0 13 0
JAN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 19 2 0 8 0
JAN-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 24 2 0 29 0
JAN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 20 4 0 47 0
JAN-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 22 2 0 22 0
JAN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 21 2 0 28 0
JAN-26 17900 P 0 0 0 0 0 | 5 5 5 1 0 54 1 | 29 2 1 131 +1
JAN-26 18000 P 0 0 0 0 0 | 5 5 5 1 0 53 5 | 38 2 5 39 +5
JAN-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 12 2 0 49 0
JAN-26 18200 P 5 5 5 5 13 | 0 0 0 1 0 52 0 | 26 1 13 2093 +2
JAN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 16 2 0 132 0
JAN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 25 2 0 136 0
JAN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 9 2 0 98 0
JAN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 11 3 0 55 0
JAN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 18 3 0 51 0
JAN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 8 2 0 63 0
JAN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 38 2 0 44 0
JAN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 44 2 0 57 0
JAN-26 19100 P 0 0 0 0 0 | 9 9 9 1 0 45 1 | 46 4 1 11 0
JAN-26 19200 P 0 0 0 0 0 | 7 7 7 1 0 44 1 | 36 3 1 11 +1
JAN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 10 10 0 1 0
JAN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 38 6 0 7 0
JAN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 51 3 0 21 0
JAN-26 19600 P 0 0 0 0 0 | 10 10 10 1 0 42 2 | 46 4 2 32 +2
JAN-26 19700 P 11 11 11 11 1 | 9 12 9 1 0 41 6 | 54 4 7 86 +7
JAN-26 19800 P 12 12 12 12 2 | 10 12 9 1 0 40 20 | 37 4 22 163 +6
JAN-26 19900 P 0 0 0 0 0 | 10 13 10 1 0 40 25 | 52 4 25 179 +23
JAN-26 20000 P 0 0 0 0 0 | 11 14 10 1 0 39 40 | 93 3 40 730 0
JAN-26 20200 P 0 0 0 0 0 | 12 13 11 1 0 38 15 | 88 5 15 131 -1
JAN-26 20400 P 0 0 0 0 0 | 12 16 12 1 0 36 7 | 183 5 7 112 -10
JAN-26 20600 P 0 0 0 0 0 | 14 14 14 1 0 35 16 | 145 5 16 153 +10
JAN-26 20800 P 0 0 0 0 0 | 15 16 15 1 0 34 15 | 250 6 15 175 +4
JAN-26 21000 P 20 21 20 20 10 | 16 20 16 1 0 32 86 | 150 7 96 366 +80
JAN-26 21200 P 22 22 22 22 2 | 19 22 18 1 0 31 111 | 99 7 113 444 +43
JAN-26 21400 P 21 21 21 21 1 | 20 22 19 1 0 30 13 | 158 8 14 260 +6
JAN-26 21600 P 0 0 0 0 0 | 21 25 21 1 -1 29 34 | 109 9 34 261 +5
JAN-26 21800 P 0 0 0 0 0 | 24 24 22 2 -1 29 13 | 230 9 13 347 -5
JAN-26 22000 P 29 29 27 27 3 | 25 27 23 3 -1 29 142 | 304 11 145 401 +26
JAN-26 22200 P 0 0 0 0 0 | 27 30 26 4 -2 29 104 | 311 12 104 291 +69
JAN-26 22400 P 30 30 30 30 1 | 29 32 28 5 -2 28 47 | 157 13 48 535 +11
JAN-26 22600 P 32 32 32 32 1 | 31 34 30 6 -3 27 54 | 363 14 55 404 +38
JAN-26 22800 P 0 0 0 0 0 | 34 37 32 8 -3 27 95 | 374 16 95 502 +26
JAN-26 23000 P 41 41 38 38 3 | 35 39 34 10 -4 26 98 | 425 18 101 1448 +49
JAN-26 23200 P 0 0 0 0 0 | 38 42 36 13 -5 26 55 | 427 19 55 1178 +28
JAN-26 23400 P 0 0 0 0 0 | 42 45 40 16 -7 25 58 | 596 20 58 369 +1
JAN-26 23600 P 51 51 46 47 32 | 45 49 41 20 -9 24 114 | 646 23 146 598 -25
JAN-26 23800 P 56 59 56 59 2 | 50 54 45 26 -10 24 106 | 700 26 108 819 +22
JAN-26 24000 P 65 68 57 57 5 | 56 60 50 33 -13 23 112 | 762 30 117 1377 +37
JAN-26 24200 P 71 71 71 71 1 | 62 65 55 42 -16 23 141 | 571 35 142 1037 -8
JAN-26 24400 P 86 86 75 75 6 | 70 74 62 53 -21 22 129 | 900 41 135 1829 -14
JAN-26 24600 P 96 101 83 85 35 | 81 89 71 67 -26 22 256 | 631 47 291 1466 +6
JAN-26 24800 P 113 120 95 100 25 | 95 104 85 85 -26 21 184 | 907 55 209 918 +18
JAN-26 25000 P 133 143 108 108 15 | 111 123 100 102 -35 20 176 | 896 64 191 979 -47
JAN-26 25200 P 165 167 132 132 22 | 132 151 122 129 -42 20 200 | 844 78 222 572 +9
JAN-26 25400 P 201 205 164 164 31 | 162 188 152 162 -50 19 186 | 1045 94 217 729 +11
JAN-26 25600 P 255 269 196 203 117 | 208 236 191 204 -58 18 208 | 1430 115 325 593 -30
JAN-26 25800 P 321 324 250 250 71 | 262 300 242 255 -67 18 258 | 1149 143 329 694 -29
JAN-26 26000 P 399 405 310 310 55 | 329 374 312 320 -76 17 186 | 1277 183 241 437 -15
JAN-26 26200 P 493 493 404 405 35 | 420 461 399 405 -85 17 134 | 998 228 169 467 -2
JAN-26 26400 P 504 504 501 503 7 | 495 580 495 510 -94 17 35 | 1096 292 42 221 -12
JAN-26 26600 P 736 736 735 735 10 | 645 648 622 631 -104 17 8 | 1080 363 18 345 +2
JAN-26 26800 P 0 0 0 0 0 | 807 807 745 769 -106 17 11 | 1201 451 11 103 -3
JAN-26 27000 P 0 0 0 0 0 | 913 913 903 918 -107 17 2 | 1545 579 2 236 +1
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 1082 -104 17 0 | 1738 706 0 24 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1250 -108 18 0 | 1720 840 0 18 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 1430 -113 18 0 | 1795 1005 0 15 0
JAN-26 27800 P 1670 1670 1670 1670 2 | 1580 1580 1580 1609 -117 18 2 | 1921 1203 4 1 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 1813 -101 20 0 | 2885 1310 0 2 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 1997 -109 20 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2196 -99 21 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2392 -98 22 0 | 2779 2779 0 2 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 2588 -97 23 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 2768 -104 20 0 | 2920 2255 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 2965 -104 20 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3164 -102 21 0 | 3200 3200 0 1 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 3362 -102 20 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 3561 -102 20 0 | 3163 3070 0 2 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 3761 -101 21 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 3960 -101 21 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4160 -101 22 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 4360 -100 23 0 | 4415 4415 0 1 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 4559 -101 0 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 4759 -101 0 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 4959 -101 0 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5159 -100 0 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 5359 -100 0 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 5559 -100 0 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 5759 -100 0 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 5959 -100 0 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6159 -100 0 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 6359 -100 0 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 6559 -100 0 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 6759 -100 0 0 | 0 0 0 0 0
TOTAL PUT 509 | TOTAL PUT 3513 | TOTAL PUT 4022 25430 +350
| MONTH PUT/CALL RATIO 1.36
| MONTH TOTAL 6977 42413 +404
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 6306 +106 27 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 6106 +105 26 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 5907 +105 26 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 5708 +105 26 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 5509 +104 26 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 5310 +103 25 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 5111 +102 25 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 4913 +101 25 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 4715 +100 24 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 4518 +100 24 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 4321 +98 24 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 4125 +97 24 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 3929 +95 23 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 3735 +94 23 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 3541 +91 23 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 3349 +89 22 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 3159 +88 22 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 2970 +85 22 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 2783 +83 21 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 2599 +80 21 0 | 2622 2622 0 2 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 2417 +77 21 0 | 2770 1590 0 0 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 2238 +73 21 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 2063 +70 20 0 | 0 0 0 1 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 1893 +68 20 0 | 1548 1548 0 1 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 1726 +64 20 0 | 1495 1495 0 201 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1565 +60 19 0 | 0 0 0 0 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 1380 +47 18 1 | 1470 858 1 205 0
FEB-26 25400 C 0 0 0 0 0 | 1229 1229 1229 1229 +42 18 1 | 1266 785 1 7 -1
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 1086 +36 18 0 | 1300 622 0 17 0
FEB-26 25800 C 0 0 0 0 0 | 910 910 910 954 +31 17 2 | 1100 559 2 217 +2
FEB-26 26000 C 0 0 0 0 0 | 855 886 816 838 +32 17 12 | 1113 475 12 221 +1
FEB-26 26200 C 750 776 750 775 6 | 716 747 716 727 +27 17 8 | 1230 408 14 212 -2
FEB-26 26400 C 650 700 650 688 4 | 659 673 619 627 +20 17 18 | 961 342 22 99 -2
FEB-26 26600 C 0 0 0 0 0 | 551 551 510 539 +16 17 5 | 907 320 5 114 0
FEB-26 26800 C 0 0 0 0 0 | 455 455 429 459 +9 17 7 | 1410 271 7 164 -1
FEB-26 27000 C 410 428 410 428 6 | 409 414 380 395 +6 17 12 | 1008 221 18 516 +1
FEB-26 27200 C 350 350 350 350 4 | 341 341 332 339 +3 18 6 | 852 196 10 274 +2
FEB-26 27400 C 301 301 301 301 5 | 293 293 278 289 0 18 6 | 778 166 11 96 +8
FEB-26 27600 C 280 280 280 280 1 | 244 247 239 246 -1 18 9 | 717 145 10 45 -10
FEB-26 27800 C 218 218 218 218 1 | 211 211 211 209 -2 18 7 | 466 128 8 49 +6
FEB-26 28000 C 190 202 190 198 8 | 193 193 175 177 -3 18 5 | 558 107 13 160 +12
FEB-26 28200 C 150 150 148 148 5 | 156 156 155 150 -3 18 9 | 411 90 14 77 +5
FEB-26 28400 C 139 139 139 139 5 | 133 137 131 128 -3 19 8 | 504 79 13 113 +12
FEB-26 28600 C 0 0 0 0 0 | 121 121 102 110 -3 19 8 | 618 68 8 123 -1
FEB-26 28800 C 0 0 0 0 0 | 98 98 91 94 -5 19 14 | 298 63 14 122 +3
FEB-26 29000 C 0 0 0 0 0 | 90 90 90 78 -5 19 2 | 416 54 2 130 -17
FEB-26 29200 C 0 0 0 0 0 | 82 82 67 65 -5 19 26 | 360 47 26 215 +24
FEB-26 29400 C 0 0 0 0 0 | 0 0 0 54 -5 19 0 | 368 41 0 84 0
FEB-26 29600 C 0 0 0 0 0 | 63 63 61 45 -4 20 5 | 436 37 5 103 +5
FEB-26 29800 C 0 0 0 0 0 | 50 50 50 38 -3 20 1 | 397 30 1 51 +1
FEB-26 30000 C 0 0 0 0 0 | 47 47 41 31 -4 20 38 | 348 27 38 108 +14
FEB-26 30200 C 41 42 41 42 2 | 36 36 36 26 -3 20 7 | 297 25 9 39 +8
FEB-26 30400 C 40 40 40 40 1 | 31 31 31 22 -2 20 15 | 228 29 16 55 +15
FEB-26 30600 C 0 0 0 0 0 | 30 30 30 18 -2 20 15 | 252 22 15 68 +15
FEB-26 30800 C 0 0 0 0 0 | 27 27 27 15 -2 20 5 | 174 27 5 24 +3
FEB-26 31000 C 0 0 0 0 0 | 27 27 23 12 -2 21 8 | 200 17 8 63 +6
FEB-26 31200 C 0 0 0 0 0 | 26 26 22 10 -2 21 3 | 143 20 3 18 +2
FEB-26 31400 C 0 0 0 0 0 | 0 0 0 8 -2 21 0 | 161 16 0 14 0
FEB-26 31600 C 0 0 0 0 0 | 0 0 0 7 -1 21 0 | 147 12 0 13 0
FEB-26 31800 C 0 0 0 0 0 | 19 19 19 6 -1 21 1 | 140 16 1 23 0
FEB-26 32000 C 0 0 0 0 0 | 14 15 14 5 -1 21 4 | 135 11 4 34 +2
FEB-26 32200 C 0 0 0 0 0 | 14 14 14 4 -1 21 1 | 59 11 1 41 0
FEB-26 32400 C 0 0 0 0 0 | 0 0 0 3 -1 21 0 | 43 8 0 17 0
FEB-26 32600 C 0 0 0 0 0 | 5 12 5 2 -1 21 3 | 77 5 3 90 +1
TOTAL CALL 48 | TOTAL CALL 272 | TOTAL CALL 320 4226 +114
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 20000 P 0 0 0 0 0 | 31 32 31 1 -3 25 12 | 74 13 12 150 +5
FEB-26 20200 P 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 41 15 0 34 0
FEB-26 20400 P 0 0 0 0 0 | 39 39 39 3 -3 26 7 | 61 21 7 45 +7
FEB-26 20600 P 0 0 0 0 0 | 0 0 0 4 -3 26 0 | 55 18 0 15 0
FEB-26 20800 P 0 0 0 0 0 | 0 0 0 5 -4 26 0 | 91 20 0 62 0
FEB-26 21000 P 0 0 0 0 0 | 45 45 45 6 -5 25 1 | 105 21 1 134 0
FEB-26 21200 P 0 0 0 0 0 | 48 48 48 7 -6 25 6 | 98 22 6 170 +6
FEB-26 21400 P 0 0 0 0 0 | 50 50 50 10 -6 25 5 | 153 22 5 94 +5
FEB-26 21600 P 0 0 0 0 0 | 51 53 51 12 -7 25 13 | 126 23 13 83 +5
FEB-26 21800 P 0 0 0 0 0 | 56 56 56 14 -9 24 5 | 138 27 5 111 -2
FEB-26 22000 P 0 0 0 0 0 | 60 60 60 17 -11 24 35 | 175 30 35 105 +5
FEB-26 22200 P 0 0 0 0 0 | 0 0 0 21 -12 24 0 | 182 31 0 138 0
FEB-26 22400 P 71 71 71 71 1 | 0 0 0 26 -13 23 0 | 206 35 1 92 -7
FEB-26 22600 P 0 0 0 0 0 | 70 70 70 32 -15 23 2 | 216 38 2 109 -2
FEB-26 22800 P 0 0 0 0 0 | 0 0 0 39 -16 23 0 | 246 40 0 571 0
FEB-26 23000 P 92 92 92 92 1 | 85 87 85 47 -18 23 4 | 276 46 5 461 0
FEB-26 23200 P 0 0 0 0 0 | 0 0 0 56 -21 22 0 | 276 50 0 85 0
FEB-26 23400 P 0 0 0 0 0 | 0 0 0 68 -23 22 0 | 359 59 0 125 0
FEB-26 23600 P 0 0 0 0 0 | 113 113 107 81 -27 22 6 | 450 67 6 268 -1
FEB-26 23800 P 0 0 0 0 0 | 0 0 0 97 -29 21 0 | 498 75 0 254 -1
FEB-26 24000 P 138 138 138 138 1 | 140 140 131 116 -32 21 12 | 394 85 13 239 -1
FEB-26 24200 P 0 0 0 0 0 | 159 159 159 138 -35 21 3 | 558 94 3 223 +2
FEB-26 24400 P 0 0 0 0 0 | 173 173 173 164 -30 20 4 | 490 108 4 225 0
FEB-26 24600 P 0 0 0 0 0 | 0 0 0 189 -33 20 0 | 501 123 0 130 0
FEB-26 24800 P 0 0 0 0 0 | 0 0 0 217 -41 19 0 | 611 144 0 108 0
FEB-26 25000 P 0 0 0 0 0 | 250 250 250 253 -46 19 1 | 659 164 1 342 0
FEB-26 25200 P 0 0 0 0 0 | 290 311 290 296 -50 19 14 | 978 192 14 145 -12
FEB-26 25400 P 0 0 0 0 0 | 341 362 341 346 -53 18 16 | 742 226 16 100 +13
FEB-26 25600 P 388 388 388 388 1 | 424 424 397 402 -57 18 4 | 774 268 5 265 +1
FEB-26 25800 P 0 0 0 0 0 | 509 509 490 465 -61 18 9 | 885 308 9 222 +2
FEB-26 26000 P 0 0 0 0 0 | 565 568 546 540 -70 18 8 | 972 354 8 64 +1
FEB-26 26200 P 636 636 636 636 1 | 668 668 618 629 -75 17 12 | 836 434 13 72 +8
FEB-26 26400 P 0 0 0 0 0 | 769 771 726 729 -81 17 11 | 1018 515 11 100 +5
FEB-26 26600 P 0 0 0 0 0 | 855 855 847 841 -86 17 4 | 1000 591 4 205 -3
FEB-26 26800 P 0 0 0 0 0 | 0 0 0 972 -81 18 0 | 975 665 0 10 0
FEB-26 27000 P 0 0 0 0 0 | 0 0 0 1105 -84 18 0 | 1534 800 0 204 0
FEB-26 27200 P 0 0 0 0 0 | 0 0 0 1245 -90 18 0 | 0 0 0 0 0
FEB-26 27400 P 0 0 0 0 0 | 0 0 0 1394 -107 18 0 | 1020 1020 0 10 0
FEB-26 27600 P 0 0 0 0 0 | 0 0 0 1550 -109 18 0 | 1953 1953 0 2 0
FEB-26 27800 P 0 0 0 0 0 | 0 0 0 1711 -111 18 0 | 0 0 0 0 0
FEB-26 28000 P 0 0 0 0 0 | 0 0 0 1878 -112 18 0 | 2263 2263 0 1 0
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 2050 -112 19 0 | 0 0 0 0 0
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 2225 -113 19 0 | 2789 2787 0 17 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 2405 -112 19 0 | 2440 2440 0 2 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 2587 -113 19 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 2772 -113 19 0 | 3005 3005 0 1 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 2959 -113 19 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 3149 -112 19 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 3340 -112 19 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 3533 -111 20 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 3726 -112 20 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 3921 -111 20 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 4117 -111 20 0 | 4401 3910 0 39 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 4313 -111 20 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 4510 -111 20 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 4708 -110 21 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 4906 -110 21 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 5104 -110 21 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 5303 -109 21 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 5502 -109 21 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 5701 -109 21 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 5900 -109 21 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 6099 -109 21 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 6299 -108 22 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 194 | TOTAL PUT 199 5832 +36
| MONTH PUT/CALL RATIO 0.62
| MONTH TOTAL 519 10058 +150
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 16281 +105 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 16181 +105 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 16081 +105 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15981 +105 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15881 +105 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15781 +105 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15681 +105 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15581 +105 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15481 +105 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 15381 +105 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 15281 +105 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 15181 +105 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 15081 +105 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14981 +105 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14881 +105 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14781 +105 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14681 +105 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14581 +105 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14481 +105 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 14381 +105 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 14281 +105 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 14181 +105 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 14081 +105 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13981 +105 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13881 +105 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13781 +105 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13681 +105 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13581 +105 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13481 +105 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 13381 +105 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 13281 +105 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 13181 +105 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 13081 +105 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12981 +105 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12881 +105 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12781 +105 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12681 +105 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12581 +105 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12481 +105 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 12381 +105 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 12281 +105 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 12181 +105 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 12081 +105 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11981 +105 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11881 +105 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11781 +105 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11681 +105 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11581 +105 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11481 +105 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 11381 +105 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 11281 +105 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 11181 +105 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 11081 +105 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10981 +105 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10881 +105 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10781 +105 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10681 +105 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10581 +105 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10481 +105 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10381 +105 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10281 +105 0 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 10181 +105 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 10081 +105 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9981 +105 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9881 +105 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9781 +105 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9681 +105 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9582 +106 31 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9482 +105 31 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9382 +105 30 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9282 +105 30 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 9182 +105 30 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 9082 +105 29 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8982 +105 29 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8882 +105 29 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8782 +105 28 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8682 +105 28 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8582 +105 27 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8483 +105 29 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8383 +105 28 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8283 +105 28 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 8183 +105 28 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 8083 +105 27 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7984 +105 28 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7884 +105 28 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7784 +105 27 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7684 +104 27 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7585 +105 27 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7485 +105 27 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7386 +105 27 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7286 +105 27 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 7187 +105 27 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 7087 +105 27 0 | 8418 6668 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6988 +105 27 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6888 +104 26 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6789 +104 26 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6690 +105 26 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6591 +105 26 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6491 +104 26 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6392 +104 26 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6293 +104 25 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 6096 +104 25 0 | 5660 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5898 +103 25 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5701 +102 25 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5505 +102 25 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5309 +102 24 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 5114 +101 24 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4920 +101 24 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4726 +99 24 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4534 +99 23 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4343 +98 23 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4152 +96 23 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3964 +95 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3776 +93 22 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3591 +91 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3407 +89 22 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3226 +87 22 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3047 +84 22 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2871 +82 21 0 | 2600 2060 0 11 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2698 +79 21 0 | 2527 1285 0 94 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2527 +75 21 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2361 +73 21 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2198 +69 20 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2039 +65 20 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1885 +61 20 0 | 1560 1560 0 1 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1735 +56 20 0 | 2750 1100 0 215 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1558 +41 19 0 | 2370 1075 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1420 +37 18 0 | 1870 914 0 38 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1290 +34 18 0 | 2270 938 0 2 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1169 +29 18 0 | 1470 848 0 9 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1063 +36 18 0 | 2020 728 0 440 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 955 +28 18 0 | 1747 700 0 26 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 857 +23 18 0 | 1687 625 0 114 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 767 +19 18 0 | 1763 591 0 303 0
MAR-26 26800 C 0 0 0 0 0 | 666 677 665 685 +15 18 4 | 1770 442 4 308 +1
MAR-26 27000 C 0 0 0 0 0 | 605 605 605 612 +14 18 1 | 1772 406 1 124 +1
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 549 +12 18 0 | 1718 355 0 285 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 492 +10 18 0 | 1595 363 0 37 0
MAR-26 27600 C 0 0 0 0 0 | 440 450 419 439 +8 19 7 | 874 280 7 65 -4
MAR-26 27800 C 0 0 0 0 0 | 398 400 388 392 +7 19 14 | 1365 260 14 54 -10
MAR-26 28000 C 0 0 0 0 0 | 349 349 349 349 +5 19 1 | 1420 238 1 572 +1
MAR-26 28200 C 0 0 0 0 0 | 317 318 307 310 +4 19 14 | 1289 203 14 81 -4
MAR-26 28400 C 0 0 0 0 0 | 263 266 263 275 +2 19 3 | 1305 188 3 170 -3
MAR-26 28600 C 0 0 0 0 0 | 253 253 247 244 0 19 2 | 1230 157 2 454 +2
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 216 -4 19 0 | 865 144 0 247 0
MAR-26 29000 C 0 0 0 0 0 | 201 201 188 194 -3 19 11 | 1132 123 11 721 -2
MAR-26 29200 C 0 0 0 0 0 | 173 173 173 173 -6 20 2 | 770 119 2 139 +2
MAR-26 29400 C 0 0 0 0 0 | 158 158 151 154 -5 20 2 | 558 103 2 158 +2
MAR-26 29600 C 0 0 0 0 0 | 137 138 137 139 -1 20 2 | 720 91 2 29 +1
MAR-26 29800 C 0 0 0 0 0 | 136 136 124 122 -2 20 4 | 740 89 4 351 +3
MAR-26 30000 C 0 0 0 0 0 | 124 125 113 108 -1 20 7 | 817 75 7 253 -3
MAR-26 30200 C 0 0 0 0 0 | 110 110 101 95 -1 20 12 | 547 74 12 43 +8
MAR-26 30400 C 0 0 0 0 0 | 90 90 90 83 -2 20 3 | 562 61 3 27 +3
MAR-26 30600 C 84 84 84 84 1 | 0 0 0 73 -2 20 0 | 330 55 1 27 +1
MAR-26 30800 C 0 0 0 0 0 | 83 83 83 64 -2 21 1 | 618 52 1 39 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 56 -2 21 0 | 600 46 0 90 0
MAR-26 31200 C 0 0 0 0 0 | 68 68 61 49 -1 21 4 | 420 40 4 26 +2
MAR-26 31400 C 0 0 0 0 0 | 62 62 56 43 -1 21 4 | 388 38 4 21 +3
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 37 -2 21 0 | 341 34 0 27 0
MAR-26 31800 C 0 0 0 0 0 | 47 47 47 32 -2 21 2 | 256 32 2 19 +2
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 29 -1 21 0 | 420 35 0 11 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 26 0 21 0 | 324 27 0 17 0
MAR-26 32400 C 0 0 0 0 0 | 38 38 38 22 -1 21 2 | 355 24 2 12 +2
MAR-26 32600 C 0 0 0 0 0 | 35 35 35 20 0 22 13 | 178 32 13 30 +13
MAR-26 32800 C 0 0 0 0 0 | 33 33 32 17 -1 22 13 | 227 20 13 30 +13
MAR-26 33000 C 31 31 31 31 10 | 34 34 30 15 -1 22 3 | 305 18 13 147 +1
TOTAL CALL 11 | TOTAL CALL 131 | TOTAL CALL 142 6385 +35
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 65 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 5 4 0 4 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 5 5 5 1 0 49 1 | 5 5 1 1 +1
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 5 5 0 2 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 5 5 0 2 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 10 9 0 2 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 9 9 9 1 0 40 1 | 9 9 1 1 +1
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 242 53 0 12 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 231 17 0 5 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 24 11 0 2 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 59 58 0 16 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 113 24 0 1 -1
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 207 19 0 5 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 52 52 0 1 0
MAR-26 17000 P 0 0 0 0 0 | 25 25 25 1 0 30 3 | 117 16 3 16 +3
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 42 20 0 1 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 63 19 0 3 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 153 20 0 2 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 45 25 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 170 24 0 8 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 55 16 0 39 0
MAR-26 18000 P 0 0 0 0 0 | 32 32 32 1 0 26 1 | 105 21 1 8 +1
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 52 29 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1440 31 0 40 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 53 31 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 32 28 0 2 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 75 26 0 4 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 41 35 0 12 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 480 29 0 2 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 130 29 0 6 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 75 31 0 8 0
MAR-26 19000 P 0 0 0 0 0 | 44 44 44 2 -1 24 1 | 94 26 1 24 -1
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 91 32 0 8 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 75 27 0 31 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 96 28 0 16 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 6 -1 26 0 | 102 28 0 12 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 126 28 0 9 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 8 -1 26 0 | 80 39 0 25 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 631 41 0 3 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 10 -1 26 0 | 121 38 0 20 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 11 -1 26 0 | 85 57 0 12 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 12 -1 25 0 | 916 33 0 58 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 15 -1 25 0 | 881 36 0 5 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 17 -2 25 0 | 1106 37 0 29 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 20 -3 25 0 | 1003 50 0 31 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 24 -3 25 0 | 176 41 0 50 0
MAR-26 21000 P 0 0 0 0 0 | 70 72 70 28 -4 24 2 | 1141 53 2 169 +2
MAR-26 21200 P 0 0 0 0 0 | 85 85 85 33 -5 24 5 | 200 1 5 10 +1
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 40 -5 24 0 | 468 52 0 131 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 47 -5 24 0 | 1300 56 0 57 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 54 -7 24 0 | 394 61 0 32 0
MAR-26 22000 P 110 110 110 110 1 | 0 0 0 63 -8 23 0 | 588 66 1 460 +1
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 73 -9 23 0 | 2076 73 0 28 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 85 -10 23 0 | 2251 83 0 104 0
MAR-26 22600 P 0 0 0 0 0 | 133 136 133 98 -12 23 2 | 2135 87 2 146 +2
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 113 -14 22 0 | 2246 98 0 161 0
MAR-26 23000 P 0 0 0 0 0 | 158 160 158 130 -16 22 13 | 3222 20 13 208 +1
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 149 -19 22 0 | 1761 117 0 63 0
MAR-26 23400 P 0 0 0 0 0 | 190 193 190 171 -21 22 8 | 2184 100 8 118 0
MAR-26 23600 P 0 0 0 0 0 | 215 215 215 196 -23 22 3 | 1955 142 3 163 0
MAR-26 23800 P 0 0 0 0 0 | 235 235 228 223 -27 21 13 | 591 161 13 690 +12
MAR-26 24000 P 273 273 273 273 1 | 0 0 0 250 -29 21 0 | 3620 175 1 700 -1
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 277 -32 20 0 | 1071 207 0 100 0
MAR-26 24400 P 0 0 0 0 0 | 326 327 326 313 -32 20 3 | 1550 228 3 104 -4
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 347 -39 20 0 | 747 257 0 41 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 391 -44 20 0 | 795 279 0 42 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 440 -48 19 0 | 3463 338 0 185 -1
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 494 -52 19 0 | 1060 356 0 34 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 553 -56 19 0 | 990 422 0 150 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 619 -63 18 0 | 1469 452 0 68 0
MAR-26 25800 P 0 0 0 0 0 | 717 729 704 697 -66 18 6 | 2000 515 6 50 +6
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 782 -69 18 0 | 4150 586 0 221 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 874 -77 18 0 | 1109 687 0 17 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 977 -80 18 0 | 1513 743 0 41 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1085 -84 18 0 | 1780 852 0 345 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1216 -77 18 0 | 1600 919 0 49 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1342 -80 18 0 | 6650 1066 0 5 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1476 -83 18 0 | 2550 2550 0 5 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1626 -94 19 0 | 1810 1775 0 3 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 1772 -96 19 0 | 4200 2150 0 2 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 1923 -98 19 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2078 -100 19 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2238 -102 19 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2402 -103 19 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2570 -104 19 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2741 -105 19 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 2916 -105 20 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3093 -105 20 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3272 -106 20 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3454 -106 20 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3638 -106 20 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 3823 -107 20 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4011 -107 20 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4200 -107 20 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4390 -107 20 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4581 -107 20 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 4774 -106 21 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 4967 -107 21 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5161 -107 21 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5356 -107 21 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5551 -107 21 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5747 -107 21 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 5944 -106 21 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6141 -106 21 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6338 -106 21 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6536 -106 22 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 6734 -106 22 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 62 | TOTAL PUT 64 5284 +23
| MONTH PUT/CALL RATIO 0.45
| MONTH TOTAL 206 11669 +58
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
APR-26 18800 C 0 0 0 0 0 | 0 0 0 7589 +99 26 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 6015 +96 24 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 5821 +96 24 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 5627 +95 24 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 5434 +94 24 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 5242 +93 24 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 5052 +93 23 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 4862 +92 23 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4674 +91 23 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 4487 +90 23 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 4301 +89 23 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 4117 +87 22 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 3935 +86 22 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3755 +84 22 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 3577 +83 22 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 3402 +82 22 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 3229 +80 21 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 3059 +78 21 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 2891 +75 21 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 2727 +73 21 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 2566 +71 21 0 | 0 0 0 0 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 2409 +69 20 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 2256 +67 20 0 | 0 0 0 0 0
APR-26 24800 C 0 0 0 0 0 | 0 0 0 2106 +64 20 0 | 0 0 0 0 0
APR-26 25000 C 0 0 0 0 0 | 0 0 0 1961 +61 20 0 | 0 0 0 0 0
APR-26 25200 C 0 0 0 0 0 | 0 0 0 1766 +56 19 0 | 0 0 0 0 0
APR-26 25400 C 0 0 0 0 0 | 0 0 0 1634 +54 18 0 | 0 0 0 0 0
APR-26 25600 C 0 0 0 0 0 | 0 0 0 1507 +50 18 0 | 0 0 0 0 0
APR-26 25800 C 0 0 0 0 0 | 0 0 0 1385 +49 18 0 | 0 0 0 0 0
APR-26 26000 C 0 0 0 0 0 | 0 0 0 1268 +42 18 0 | 0 0 0 0 0
APR-26 26200 C 0 0 0 0 0 | 0 0 0 1159 +35 18 0 | 1329 1299 0 17 0
APR-26 26400 C 0 0 0 0 0 | 0 0 0 1058 +29 18 0 | 1304 1159 0 18 0
APR-26 26600 C 0 0 0 0 0 | 0 0 0 966 +26 18 0 | 1273 1089 0 37 0
APR-26 26800 C 0 0 0 0 0 | 0 0 0 883 +21 18 0 | 0 0 0 0 0
APR-26 27000 C 0 0 0 0 0 | 0 0 0 807 +18 18 0 | 805 804 0 10 0
APR-26 27200 C 0 0 0 0 0 | 0 0 0 737 +16 18 0 | 0 0 0 0 0
APR-26 27400 C 0 0 0 0 0 | 0 0 0 672 +14 18 0 | 780 765 0 2 0
APR-26 27600 C 0 0 0 0 0 | 0 0 0 612 +12 18 0 | 700 700 0 1 0
APR-26 27800 C 0 0 0 0 0 | 0 0 0 556 +10 19 0 | 651 560 0 35 0
APR-26 28000 C 0 0 0 0 0 | 0 0 0 504 +8 19 0 | 588 572 0 15 0
APR-26 28200 C 0 0 0 0 0 | 0 0 0 457 +7 19 0 | 575 525 0 0 0
APR-26 28400 C 0 0 0 0 0 | 0 0 0 414 +3 19 0 | 547 547 0 1 0
APR-26 28600 C 0 0 0 0 0 | 0 0 0 376 +2 19 0 | 375 300 0 2 0
APR-26 28800 C 0 0 0 0 0 | 0 0 0 343 +3 19 0 | 0 0 0 0 0
APR-26 29000 C 0 0 0 0 0 | 0 0 0 312 +1 19 0 | 450 293 0 3 0
APR-26 29200 C 0 0 0 0 0 | 280 280 280 280 -3 19 1 | 440 222 1 40 0
APR-26 29400 C 0 0 0 0 0 | 0 0 0 259 0 19 0 | 0 0 0 0 0
APR-26 29600 C 0 0 0 0 0 | 234 234 234 234 0 20 1 | 234 223 1 2 +1
APR-26 29800 C 0 0 0 0 0 | 0 0 0 211 +1 20 0 | 310 310 0 10 0
APR-26 30000 C 0 0 0 0 0 | 0 0 0 189 0 20 0 | 310 180 0 20 0
APR-26 30200 C 0 0 0 0 0 | 0 0 0 169 +4 20 0 | 260 260 0 1 0
APR-26 30400 C 0 0 0 0 0 | 0 0 0 147 -1 20 0 | 238 238 0 1 0
APR-26 30600 C 0 0 0 0 0 | 0 0 0 131 -1 20 0 | 191 191 0 1 0
APR-26 30800 C 0 0 0 0 0 | 0 0 0 117 -2 20 0 | 147 145 0 3 0
APR-26 31000 C 0 0 0 0 0 | 0 0 0 105 -1 20 0 | 156 105 0 12 0
APR-26 31200 C 0 0 0 0 0 | 0 0 0 93 -2 20 0 | 109 87 0 19 0
APR-26 31400 C 0 0 0 0 0 | 108 108 108 83 -2 20 1 | 108 98 1 4 +1
APR-26 31600 C 0 0 0 0 0 | 106 106 99 74 -2 20 2 | 148 99 2 3 +2
APR-26 31800 C 0 0 0 0 0 | 97 97 94 66 -2 20 4 | 148 94 4 11 +4
APR-26 32000 C 0 0 0 0 0 | 0 0 0 59 -1 20 0 | 108 99 0 5 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 52 -2 20 0 | 98 70 0 14 0
TOTAL CALL 0 | TOTAL CALL 9 | TOTAL CALL 9 287 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-26 18800 P 0 0 0 0 0 | 56 56 55 11 -2 26 6 | 56 40 6 891 0
APR-26 20400 P 0 0 0 0 0 | 0 0 0 37 -5 24 0 | 73 56 0 37 0
APR-26 20600 P 0 0 0 0 0 | 0 0 0 43 -5 24 0 | 78 63 0 2 0
APR-26 20800 P 0 0 0 0 0 | 0 0 0 49 -6 24 0 | 65 65 0 3 0
APR-26 21000 P 0 0 0 0 0 | 0 0 0 56 -7 24 0 | 84 84 0 1 0
APR-26 21200 P 0 0 0 0 0 | 0 0 0 64 -8 24 0 | 111 111 0 30 0
APR-26 21400 P 0 0 0 0 0 | 0 0 0 74 -8 23 0 | 98 81 0 4 0
APR-26 21600 P 0 0 0 0 0 | 0 0 0 84 -9 23 0 | 117 90 0 1 0
APR-26 21800 P 0 0 0 0 0 | 145 147 145 96 -10 23 20 | 147 100 20 20 +14
APR-26 22000 P 0 0 0 0 0 | 0 0 0 109 -11 23 0 | 162 109 0 2 0
APR-26 22200 P 0 0 0 0 0 | 0 0 0 123 -16 23 0 | 166 125 0 10 0
APR-26 22400 P 0 0 0 0 0 | 0 0 0 143 -14 23 0 | 177 177 0 5 0
APR-26 22600 P 0 0 0 0 0 | 0 0 0 162 -15 22 0 | 164 131 0 5 0
APR-26 22800 P 0 0 0 0 0 | 0 0 0 183 -16 22 0 | 205 157 0 20 0
APR-26 23000 P 0 0 0 0 0 | 0 0 0 205 -19 22 0 | 225 158 0 8 0
APR-26 23200 P 0 0 0 0 0 | 0 0 0 231 -20 22 0 | 272 205 0 9 0
APR-26 23400 P 0 0 0 0 0 | 0 0 0 258 -22 22 0 | 244 230 0 6 0
APR-26 23600 P 0 0 0 0 0 | 0 0 0 284 -23 21 0 | 360 212 0 6 0
APR-26 23800 P 0 0 0 0 0 | 0 0 0 312 -26 21 0 | 347 315 0 7 0
APR-26 24000 P 0 0 0 0 0 | 0 0 0 343 -30 21 0 | 395 268 0 5 0
APR-26 24200 P 0 0 0 0 0 | 0 0 0 379 -32 20 0 | 387 291 0 11 0
APR-26 24400 P 0 0 0 0 0 | 0 0 0 419 -35 20 0 | 438 338 0 4 0
APR-26 24600 P 0 0 0 0 0 | 0 0 0 463 -37 20 0 | 0 0 0 0 0
APR-26 24800 P 0 0 0 0 0 | 0 0 0 512 -39 20 0 | 0 0 0 0 0
APR-26 25000 P 0 0 0 0 0 | 0 0 0 566 -44 19 0 | 741 437 0 4 0
APR-26 25200 P 0 0 0 0 0 | 0 0 0 626 -50 19 0 | 700 700 0 1 0
APR-26 25400 P 0 0 0 0 0 | 0 0 0 694 -52 19 0 | 0 0 0 0 0
APR-26 25600 P 0 0 0 0 0 | 0 0 0 767 -56 19 0 | 0 0 0 0 0
APR-26 25800 P 0 0 0 0 0 | 0 0 0 846 -60 19 0 | 0 0 0 0 0
APR-26 26000 P 0 0 0 0 0 | 0 0 0 934 -65 19 0 | 0 0 0 0 0
APR-26 26200 P 0 0 0 0 0 | 0 0 0 1025 -68 19 0 | 0 0 0 0 0
APR-26 26400 P 0 0 0 0 0 | 0 0 0 1128 -71 19 0 | 1069 973 0 0 0
APR-26 26600 P 0 0 0 0 0 | 0 0 0 1239 -71 19 0 | 1005 1000 0 6 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 1360 -68 19 0 | 1108 1104 0 4 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 1482 -69 19 0 | 0 0 0 0 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 1609 -73 19 0 | 0 0 0 0 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1715 -87 19 0 | 0 0 0 0 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 1853 -89 19 0 | 0 0 0 0 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 1995 -91 19 0 | 0 0 0 0 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2142 -92 19 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 2293 -94 19 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2448 -96 19 0 | 0 0 0 0 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2607 -97 19 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 2770 -97 19 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 2935 -99 19 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 3104 -99 19 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3276 -99 19 0 | 3134 3134 0 1 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3450 -100 19 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 3626 -101 19 0 | 4190 4190 0 1 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 3805 -102 19 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 3986 -102 20 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 4169 -102 20 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4353 -102 20 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 4539 -103 20 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 4727 -102 20 0 | 0 0 0 0 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 4915 -103 20 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 5105 -103 20 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 5296 -103 20 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 5488 -103 20 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 5681 -102 20 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 5874 -103 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 26 | TOTAL PUT 26 1104 +14
| MONTH PUT/CALL RATIO 2.88
| MONTH TOTAL 35 1391 +22
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 14170 +104 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13970 +104 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13770 +104 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13570 +104 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13370 +104 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13170 +104 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12970 +104 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12770 +104 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12570 +104 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12370 +103 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12171 +104 29 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11971 +104 28 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11771 +104 28 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11571 +104 27 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11371 +103 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11172 +104 27 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10972 +104 27 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10773 +104 27 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10573 +104 27 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10374 +104 27 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10174 +103 26 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9975 +103 26 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9776 +103 26 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9577 +103 26 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9379 +104 26 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9180 +103 26 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8982 +103 26 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8784 +103 25 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8586 +102 25 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8389 +103 25 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8192 +102 25 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7995 +102 25 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7897 +102 25 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7799 +102 25 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7701 +102 25 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7603 +101 25 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7506 +102 25 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7408 +101 24 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7311 +101 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7214 +101 24 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7117 +101 24 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 7020 +101 24 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6923 +100 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6826 +99 24 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6730 +100 24 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6634 +99 24 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6538 +99 24 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6443 +99 24 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6347 +99 24 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6252 +98 24 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 6062 +97 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5874 +97 23 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5687 +97 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5501 +96 23 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5316 +95 23 0 | 5200 5200 0 1 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5133 +94 23 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4952 +93 23 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4772 +92 23 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4594 +91 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4418 +90 22 0 | 4625 4550 0 3 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4244 +89 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 4072 +87 22 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3903 +86 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3736 +85 22 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3572 +83 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3410 +81 21 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3251 +80 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3095 +78 21 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2943 +77 21 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2793 +74 21 0 | 2298 1963 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2647 +72 21 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2505 +71 21 0 | 2600 2600 0 11 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2366 +68 20 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2231 +66 20 0 | 0 0 0 20 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2100 +65 20 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1925 +40 19 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1806 +39 19 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1692 +35 19 0 | 2014 1405 0 13 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1583 +28 19 0 | 1392 1392 0 27 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1491 +38 19 0 | 2275 1138 0 305 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1393 +34 19 0 | 1420 990 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1301 +30 19 0 | 2304 1240 0 8 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1214 +30 19 0 | 1394 970 0 65 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1133 +28 19 0 | 1651 1018 0 726 0
JUN-26 27000 C 0 0 0 0 0 | 1055 1055 1055 1049 +17 19 1 | 1716 780 1 592 +1
JUN-26 27200 C 0 0 0 0 0 | 947 947 947 984 +21 19 1 | 1011 947 1 5 +1
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 911 +15 19 0 | 1758 1576 0 4 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 854 +21 19 0 | 734 650 0 500 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 795 +15 19 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 734 +10 19 0 | 1136 766 0 154 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 683 +6 19 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 637 +10 20 0 | 1485 488 0 35 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 592 +7 20 0 | 903 500 0 6 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 550 +5 20 0 | 1095 470 0 10 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 511 +1 20 0 | 1209 660 0 10 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 476 +2 20 0 | 524 370 0 13 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 443 +4 20 0 | 493 435 0 30 0
JUN-26 29600 C 0 0 0 0 0 | 434 434 434 413 +2 20 1 | 434 362 1 4 +1
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 383 +3 20 0 | 406 347 0 2 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 357 +3 20 0 | 480 263 0 23 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 329 -2 20 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 295 -12 20 0 | 860 779 0 1 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 271 -13 20 0 | 420 221 0 23 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 250 -14 20 0 | 195 194 0 2 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 230 -21 20 0 | 470 170 0 14 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 212 -14 20 0 | 636 186 0 3 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 195 -14 20 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 179 -15 20 0 | 177 140 0 4 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 164 -15 20 0 | 235 159 0 12 -4
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 151 -15 20 0 | 253 135 0 3 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 139 -15 21 0 | 220 137 0 7 -4
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 127 -15 21 0 | 170 112 0 12 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 117 -15 21 0 | 134 108 0 8 0
JUN-26 32800 C 0 0 0 0 0 | 138 138 138 107 -15 21 2 | 165 93 2 17 +2
JUN-26 33000 C 0 0 0 0 0 | 123 123 123 98 -15 21 1 | 170 85 1 24 +1
JUN-26 33200 C 0 0 0 0 0 | 115 115 115 90 -14 21 1 | 296 89 1 13 +1
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 76 -13 21 0 | 281 77 0 266 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 64 -12 21 0 | 398 61 0 134 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 53 -12 21 0 | 258 59 0 173 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 45 -11 21 0 | 320 58 0 48 -1
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 39 -9 21 0 | 314 46 0 97 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 3478 -2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 270 15 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 320 22 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 94 19 0 2 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 104 19 0 61 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 33 20 0 4 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 70 30 0 10 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 124 76 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 62 54 0 3 0
JUN-26 16000 P 0 0 0 0 0 | 51 51 51 4 -1 26 1 | 173 38 1 12 +1
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 6 -1 26 0 | 49 49 0 3 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 154 46 0 2 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 9 0 26 0 | 205 45 0 117 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 10 -1 26 0 | 147 59 0 13 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 12 -1 26 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 14 -1 25 0 | 89 57 0 1 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 16 -2 25 0 | 72 62 0 4 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 19 -1 25 0 | 134 71 0 9 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 22 -2 25 0 | 143 74 0 21 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 25 -2 25 0 | 91 62 0 8 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 27 -2 25 0 | 113 84 0 6 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 29 -2 25 0 | 77 77 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 31 -2 25 0 | 106 79 0 5 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 33 -3 25 0 | 282 71 0 11 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 36 -2 25 0 | 116 74 0 4 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 38 -3 24 0 | 121 75 0 11 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 41 -3 24 0 | 312 75 0 12 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 44 -3 24 0 | 189 92 0 24 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 47 -3 24 0 | 110 80 0 5 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 50 -3 24 0 | 346 134 0 8 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 53 -4 24 0 | 131 84 0 8 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 56 -5 24 0 | 146 106 0 5 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 60 -4 24 0 | 296 106 0 10 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 64 -5 24 0 | 126 97 0 2 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 68 -5 24 0 | 159 96 0 4 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 73 -5 24 0 | 324 302 0 11 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 77 -5 24 0 | 170 124 0 1 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 82 -6 24 0 | 275 105 0 14 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 92 -7 23 0 | 161 117 0 3 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 104 -7 23 0 | 386 168 0 102 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 117 -7 23 0 | 175 132 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 131 -8 23 0 | 245 197 0 1 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 146 -9 23 0 | 481 300 0 611 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 163 -10 23 0 | 292 173 0 1 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 182 -11 23 0 | 348 250 0 9 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 202 -12 23 0 | 3526 195 0 160 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 224 -13 22 0 | 826 213 0 26 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 248 -14 22 0 | 930 229 0 11 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 274 -24 22 0 | 1350 400 0 11 0
JUN-26 22400 P 0 0 0 0 0 | 320 320 320 311 -18 22 1 | 2373 320 1 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 343 -18 22 0 | 527 373 0 524 0
JUN-26 22800 P 0 0 0 0 0 | 385 385 385 372 -18 22 1 | 524 385 1 2 +1
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 404 -20 22 0 | 1684 50 0 16 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 437 -22 21 0 | 653 498 0 445 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 473 -29 21 0 | 670 615 0 12 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 514 -25 21 0 | 1516 460 0 3 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 556 -28 21 0 | 723 591 0 18 0
JUN-26 24000 P 0 0 0 0 0 | 602 602 602 605 -28 21 1 | 1973 557 1 964 +1
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 657 -31 20 0 | 985 607 0 8 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 713 -32 20 0 | 1909 1738 0 10 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 772 -35 20 0 | 1100 1100 0 11 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 835 -39 20 0 | 1500 686 0 62 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 902 -44 20 0 | 1897 752 0 60 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 979 -45 20 0 | 5050 1193 0 8 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1061 -44 20 0 | 0 0 0 10 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1143 -47 19 0 | 2000 950 0 112 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1237 -47 19 0 | 1522 1522 0 21 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1329 -56 19 0 | 5000 1610 0 185 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1435 -53 19 0 | 1863 1730 0 16 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1536 -70 19 0 | 1972 1480 0 45 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1655 -70 19 0 | 2080 1620 0 15 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1775 -73 19 0 | 2053 1909 0 480 0
JUN-26 27000 P 0 0 0 0 0 | 1880 1880 1880 1899 -75 19 1 | 2890 1880 1 17 +1
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2026 -78 19 0 | 2715 2130 0 30 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2160 -88 20 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2296 -91 20 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2436 -94 20 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2579 -97 20 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2726 -99 20 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2876 -102 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3029 -104 20 0 | 4541 3075 0 2 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3185 -106 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3344 -108 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3505 -110 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3670 -111 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3836 -113 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4005 -114 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4176 -115 20 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4349 -116 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4525 -116 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4701 -117 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 4880 -118 20 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5060 -118 20 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5242 -118 20 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5425 -118 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5609 -119 20 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5794 -119 20 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 5981 -119 20 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6169 -119 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6357 -119 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6547 -119 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6737 -119 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 6928 -119 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7120 -118 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7506 -117 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 7894 -116 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8283 -116 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8675 -115 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9067 -115 21 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 5243 +4
| MONTH PUT/CALL RATIO 0.71
| MONTH TOTAL 12 8721 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 6389 +89 23 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6298 +88 23 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 6118 +88 23 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5938 +87 23 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5761 +86 23 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5585 +85 23 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5410 +84 22 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5238 +83 22 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 5067 +81 22 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4899 +81 22 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4733 +80 22 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4568 +78 22 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4406 +77 22 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4247 +76 22 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 4090 +75 22 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3935 +73 22 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3783 +71 21 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3634 +70 21 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3487 +68 21 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3343 +67 21 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3202 +65 21 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 3064 +63 21 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2929 +62 21 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2798 +61 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2669 +59 21 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2543 +57 21 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2421 +55 20 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2262 +40 20 0 | 0 0 0 100 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2151 +38 20 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2043 +36 20 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1939 +37 20 0 | 1930 1930 0 7 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1844 +30 20 0 | 2675 1647 0 103 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1750 +28 20 0 | 2328 2175 0 5 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1660 +29 20 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1572 +26 20 0 | 2357 2347 0 13 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1491 +26 20 0 | 2030 2030 0 1 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1416 +27 20 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1337 +22 20 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1268 +21 20 0 | 2081 1100 0 86 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1199 +16 20 0 | 1450 1400 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1135 +14 20 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1072 +10 20 0 | 1766 1066 0 5 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1015 +10 20 0 | 813 813 0 1 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 960 +8 20 0 | 820 815 0 3 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 908 +7 20 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 862 +9 20 0 | 1049 911 0 1 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 818 +10 20 0 | 1141 797 0 410 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 775 +9 20 0 | 875 846 0 3 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 733 +10 20 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 694 +9 20 0 | 1450 630 0 6 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 656 +9 20 0 | 1395 1268 0 5 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 604 +10 20 0 | 1370 1320 0 45 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 569 +10 20 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 535 +9 20 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 503 +8 20 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 472 +7 20 0 | 432 407 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 444 +7 20 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 417 +6 20 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 391 +5 20 0 | 465 356 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 367 +5 20 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 345 +5 20 0 | 294 294 0 1 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 323 +4 20 0 | 722 285 0 14 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 303 +4 20 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 284 +3 21 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 266 +3 21 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 249 +3 21 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 295 295 295 234 +3 21 17 | 653 210 17 45 +17
TOTAL CALL 0 | TOTAL CALL 17 | TOTAL CALL 17 1255 +17
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 182 -10 23 0 | 325 270 0 15 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 191 -11 23 0 | 337 232 0 25 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 211 -11 23 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 231 -12 23 0 | 365 243 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 254 -13 23 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 278 -14 23 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 303 -15 22 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 331 -16 22 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 360 -18 22 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 392 -18 22 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 426 -19 22 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 461 -21 22 0 | 906 558 0 8 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 499 -22 22 0 | 840 465 0 2 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 540 -23 22 0 | 3400 55 0 4 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 583 -29 22 0 | 495 495 0 1 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 631 -24 22 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 674 -25 21 0 | 750 724 0 2 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 720 -26 21 0 | 615 615 0 1 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 769 -27 21 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 821 -29 21 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 877 -31 21 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 936 -33 21 0 | 1277 980 0 2 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1002 -32 21 0 | 1550 929 0 2 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1074 -29 21 0 | 1409 1288 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1147 -30 21 0 | 1300 1300 0 1 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1211 -43 20 0 | 1728 1511 0 3 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1291 -44 20 0 | 1900 1120 0 20 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1381 -40 20 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1466 -45 20 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1563 -41 20 0 | 1611 1611 0 1 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1652 -52 20 0 | 1917 1660 0 9 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1754 -51 20 0 | 2072 1791 0 20 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1859 -53 20 0 | 1838 1837 0 7 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1978 -45 20 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2085 -59 20 0 | 2047 2009 0 22 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2193 -73 20 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2316 -74 20 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2441 -76 20 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2574 -74 20 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2705 -76 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2840 -78 20 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2978 -79 20 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3118 -80 20 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3262 -81 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3408 -82 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3556 -84 20 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3707 -85 20 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3861 -85 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4017 -86 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4175 -87 20 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4335 -88 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4497 -89 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4662 -89 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4828 -90 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4996 -91 20 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5165 -92 20 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5337 -92 20 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5510 -93 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5684 -94 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5860 -94 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6038 -94 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6216 -95 20 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6396 -95 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6577 -96 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6759 -96 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 6942 -96 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7127 -96 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 179 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 17 1434 +17
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 14616 +100 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14416 +100 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 14216 +100 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 14016 +100 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13816 +100 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13617 +100 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13417 +100 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 13217 +99 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 13018 +100 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12819 +100 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12619 +99 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12420 +99 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 12221 +99 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 12022 +99 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11824 +99 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11625 +99 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11427 +99 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 11229 +99 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 11031 +98 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10834 +98 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10637 +98 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10440 +97 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 10244 +97 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 10048 +97 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9853 +97 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9658 +96 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9464 +96 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 9271 +96 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 9078 +95 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8886 +95 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8695 +94 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8504 +93 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8315 +93 23 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 8126 +92 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7939 +92 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7752 +90 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7567 +90 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7383 +89 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 7200 +88 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 7019 +87 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6839 +86 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6661 +86 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6484 +84 22 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 6309 +83 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 6135 +82 22 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5964 +81 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5794 +80 22 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5626 +79 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5460 +77 22 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 5296 +76 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 5134 +74 21 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4975 +73 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4818 +72 21 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4663 +71 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4510 +69 21 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 4360 +67 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4212 +65 21 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 4067 +64 21 0 | 0 0 0 100 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3925 +63 21 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3785 +61 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3648 +60 21 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3513 +58 21 0 | 0 0 0 365 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3382 +57 21 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 3253 +55 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3127 +53 21 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 3003 +51 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2883 +50 20 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2766 +48 20 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2635 +29 20 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2528 +37 20 0 | 2244 2244 0 3 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2418 +26 20 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 2316 +41 20 0 | 2118 2118 0 1 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2205 +27 20 0 | 2515 2005 0 32 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 2111 +27 20 0 | 2200 2066 0 51 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2011 +18 20 0 | 2678 1988 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1929 +23 20 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1846 +24 20 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1762 +21 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1688 +23 20 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1606 +16 20 0 | 1767 1767 0 1 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1541 +21 20 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1472 +20 20 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1407 +20 20 0 | 1703 1269 0 4 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1344 +20 20 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1285 +20 20 0 | 0 0 0 0 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 1227 +19 20 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1172 +18 20 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 1119 +17 20 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1069 +17 20 0 | 1167 1156 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 1015 +4 20 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 982 +18 20 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 936 +17 20 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 892 +16 20 0 | 1184 813 0 54 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 850 +15 20 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 809 +14 20 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 770 +13 20 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 733 +12 21 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 698 +12 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 664 +11 21 0 | 719 607 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 632 +11 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 601 +10 21 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 572 +10 21 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 544 +9 21 0 | 0 0 0 0 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 517 +9 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 491 +8 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 444 +7 21 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 401 +7 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 361 +5 21 0 | 410 385 0 2 -2
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 326 +5 21 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 294 +5 21 0 | 705 316 0 2 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 265 +4 21 0 | 309 309 0 7 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 238 +3 21 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 246 248 246 215 +3 21 10 | 271 173 10 118 +10
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 767 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 100 26 0 24 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 55 55 0 1 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 70 68 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 78 67 0 7 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 820 82 0 1 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 10 -1 23 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 12 -1 23 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 14 -1 23 0 | 1000 70 0 1 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 16 -2 23 0 | 103 99 0 3 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 19 -2 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 22 -2 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 25 -3 23 0 | 120 117 0 2 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 29 -3 23 0 | 121 121 0 1 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 33 -3 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 38 -3 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 43 -4 23 0 | 148 133 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 49 -4 23 0 | 148 144 0 80 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 56 -4 23 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 160 164 160 63 -5 23 20 | 164 160 20 20 +20
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 71 -5 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 80 -6 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 89 -7 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 100 -7 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 111 -8 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 124 -8 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 137 -10 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 152 -10 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 168 -11 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 185 -12 22 0 | 247 247 0 1 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 204 -13 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 224 -14 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 246 -14 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 269 -16 22 0 | 2232 2213 0 70 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 294 -17 22 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 320 -18 22 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 349 -19 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 379 -20 22 0 | 2969 2969 0 2 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 411 -21 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 445 -23 22 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 481 -24 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 519 -26 21 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 560 -27 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 603 -28 21 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 648 -29 21 0 | 918 918 0 200 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 695 -31 21 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 745 -33 21 0 | 870 870 0 1 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 797 -35 21 0 | 1429 1261 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 852 -49 21 0 | 1154 1090 0 200 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 927 -22 21 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 982 -24 21 0 | 926 926 0 1 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1042 -24 21 0 | 1310 1050 0 2 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1103 -26 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1167 -36 21 0 | 1480 1480 0 4 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1236 -36 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1309 -37 21 0 | 1610 1610 0 3 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1385 -38 20 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1465 -39 20 0 | 2689 1781 0 5 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1539 -49 20 0 | 1775 1715 0 21 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1635 -41 20 0 | 1977 1960 0 2 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1728 -39 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1807 -55 20 0 | 2100 2100 0 1 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1913 -48 20 0 | 2142 2103 0 50 0
DEC-26 26000 P 0 0 0 0 0 | 2023 2023 2023 2014 -49 20 2 | 2273 1748 2 5 +2
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2120 -49 20 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2228 -50 20 0 | 0 0 0 0 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2331 -36 20 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2429 -60 20 0 | 2801 2289 0 4 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2547 -59 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2668 -58 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2820 -70 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2948 -71 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3079 -73 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3213 -74 20 0 | 3552 2868 0 4 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3349 -75 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3487 -77 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3628 -78 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3772 -78 20 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3917 -80 20 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4065 -81 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4215 -81 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4367 -82 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4521 -83 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4677 -84 20 0 | 7400 4245 0 1 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4835 -85 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4994 -86 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5155 -87 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5318 -88 21 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5483 -88 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5649 -89 21 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5817 -89 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5986 -90 21 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6157 -90 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6329 -91 21 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6502 -91 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6676 -92 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7029 -93 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7386 -93 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7746 -95 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8111 -95 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8479 -95 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8850 -96 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9223 -97 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 9600 -97 21 0 | 15800 9117 0 3 0
TOTAL PUT 0 | TOTAL PUT 22 | TOTAL PUT 22 1191 +22
| MONTH PUT/CALL RATIO 2.20
| MONTH TOTAL 32 1958 +30
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 11013 +82 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10819 +81 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10626 +79 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10433 +78 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10241 +76 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 10050 +74 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9860 +73 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9671 +71 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9483 +70 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9295 +67 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 9109 +66 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8924 +64 21 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8740 +62 21 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8558 +61 21 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8377 +59 21 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8197 +57 21 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 8018 +55 21 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7841 +53 21 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7666 +52 21 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7492 +50 21 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7320 +48 21 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 7150 +47 21 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6981 +45 21 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6815 +45 21 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6650 +43 21 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6326 +41 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 6010 +39 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5703 +38 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5404 +36 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 5114 +35 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4834 +35 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4563 +35 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4301 +35 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 4050 +37 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3808 +48 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3572 +49 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3343 +47 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3126 +43 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2921 +41 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2728 +39 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2546 +37 20 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2375 +35 20 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2213 +31 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2064 +30 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1924 +28 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1793 -7 21 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1712 +33 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1597 +31 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1489 +29 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1388 +27 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1293 +25 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1205 +25 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1122 +23 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1044 +21 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 972 +20 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 904 +19 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 841 +18 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 782 +16 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 727 +15 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 676 +14 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 629 +13 21 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 585 +13 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 544 +12 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 43 -18 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 49 -19 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 56 -21 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 63 -22 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 71 -24 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 80 -26 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 90 -27 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 101 -29 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 113 -30 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 125 -33 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 139 -34 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 154 -36 21 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 170 -38 21 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 188 -39 21 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 207 -41 21 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 227 -43 21 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 248 -45 21 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 271 -47 21 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 296 -48 21 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 322 -50 21 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 350 -52 21 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 380 -53 21 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 411 -55 21 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 445 -55 21 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 480 -57 21 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 556 -59 21 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 640 -61 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 733 -62 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 834 -64 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 944 -65 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1064 -65 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1193 -65 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1331 -65 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1480 -63 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1638 -67 21 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1828 -40 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1999 -43 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2182 -45 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2377 -47 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2584 -49 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2801 -53 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3030 -55 21 0 | 4089 4089 0 2 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3269 -57 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3519 -59 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3779 -61 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4048 -82 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4342 -67 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4627 -69 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4919 -71 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5218 -73 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5523 -75 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5835 -75 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6152 -77 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6474 -79 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6802 -80 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7134 -81 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7471 -82 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7812 -84 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8157 -85 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8506 -86 21 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8859 -87 21 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9215 -87 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9574 -88 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 14549 +99 22 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14351 +99 22 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14153 +99 22 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13956 +99 22 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13759 +99 22 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13562 +99 22 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13365 +98 22 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13169 +98 22 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12974 +99 22 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12779 +98 22 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12584 +98 22 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12390 +98 22 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12197 +98 22 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12004 +97 22 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11812 +97 22 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11620 +96 22 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11430 +96 22 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11240 +95 22 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11051 +95 22 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10863 +94 22 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10676 +94 22 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10490 +93 22 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10306 +94 22 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10122 +93 22 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9939 +92 22 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9758 +92 22 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9577 +91 22 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9399 +91 22 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9221 +90 22 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9045 +90 22 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8870 +89 22 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8697 +88 22 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8525 +87 22 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8355 +87 22 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8186 +86 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8019 +85 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7853 +84 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7690 +84 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7528 +83 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7368 +82 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7209 +81 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7053 +80 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6898 +79 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6594 +77 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6298 +75 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6010 +73 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5730 +71 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5458 +68 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5195 +67 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4940 +65 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4693 +62 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4455 +60 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4225 +41 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4008 +50 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3791 +48 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3583 +45 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3385 +43 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3198 +41 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3019 +39 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2849 +35 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2690 +34 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2538 +31 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2395 +29 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2261 -4 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2176 +35 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 2057 +33 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1944 +31 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1838 +30 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1736 +28 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1641 +27 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1550 +25 22 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1464 +24 22 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1383 +22 22 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1307 +22 22 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1234 +20 22 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 1166 +19 22 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 1101 +18 22 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 1040 +17 22 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 983 +17 22 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 928 +15 22 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 877 +14 22 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 10 -1 22 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 12 -1 22 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 14 -1 22 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 17 -1 22 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 20 -1 22 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 23 -1 22 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 26 -2 22 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 30 -2 22 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 35 -1 22 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 40 -2 22 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 45 -2 22 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 51 -2 22 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 58 -2 22 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 65 -3 22 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 73 -3 22 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 81 -4 22 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 91 -4 22 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 101 -5 22 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 112 -5 22 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 124 -6 22 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 137 -6 22 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 151 -7 22 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 167 -6 22 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 183 -7 22 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 200 -8 22 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 219 -8 22 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 238 -9 22 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 260 -9 22 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 282 -10 22 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 306 -10 22 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 331 -11 22 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 358 -12 22 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 386 -13 22 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 416 -13 22 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 447 -14 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 480 -15 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 514 -16 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 551 -16 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 589 -17 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 629 -18 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 670 -19 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 714 -20 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 759 -21 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 855 -23 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 959 -25 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1071 -27 21 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1191 -29 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1319 -32 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1456 -33 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1601 -35 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1754 -38 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1916 -40 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2086 -49 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2271 -38 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2454 -40 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2646 -42 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2849 -44 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3060 -48 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3282 -50 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3513 -51 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3752 -55 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4000 -58 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4258 -58 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4522 -104 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4837 -65 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5118 -67 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5405 -69 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5699 -70 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5997 -72 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6302 -73 21 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6611 -75 22 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6925 -76 22 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7244 -78 22 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7568 -78 22 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7895 -80 22 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8227 -81 22 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8562 -82 22 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8901 -83 22 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9244 -83 22 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9589 -85 22 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9938 -86 22 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 7453 +74 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 7155 +72 24 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6862 +71 24 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6574 +69 24 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 6292 +68 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 6015 +66 23 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5743 +64 23 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5477 +62 23 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 5217 +61 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4962 +58 22 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4714 +57 22 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4471 +55 22 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 4235 +53 22 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 4005 +51 21 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3781 +49 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3564 +48 21 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3366 +46 21 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 3175 +44 21 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2991 +42 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2813 +40 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2642 +38 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2478 +37 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2320 +35 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 2169 +33 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 2024 +31 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1886 +30 19 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1754 +28 19 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1628 +26 19 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1508 +24 19 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1395 +23 19 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1287 +21 19 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1185 +20 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 1326 -26 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1428 -28 24 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1535 -29 24 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1647 -31 24 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1765 -32 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1888 -34 23 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2016 -36 23 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2150 -38 23 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2290 -39 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2435 -42 22 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2587 -43 22 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2744 -45 22 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2908 -47 22 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3078 -49 21 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3254 -51 21 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3437 -52 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3639 -54 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3848 -56 21 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4064 -58 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4286 -60 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4515 -62 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4751 -63 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4993 -65 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5242 -67 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5497 -69 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5759 -70 19 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6027 -72 19 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6301 -74 19 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6581 -76 19 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6868 -77 19 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7160 -79 19 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7458 -80 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 14359 +93 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14176 +93 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13993 +92 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13812 +92 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13631 +91 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13451 +91 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13271 +90 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13093 +90 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12915 +90 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12738 +89 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12562 +89 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12387 +89 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12212 +88 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 12038 +87 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11866 +87 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11694 +87 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11523 +86 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11353 +86 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11183 +85 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 11015 +85 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10848 +84 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10681 +83 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10515 +82 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10351 +82 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10187 +81 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 10025 +82 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9863 +81 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9702 +80 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9542 +79 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9384 +79 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9226 +78 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9070 +78 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8914 +77 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8760 +77 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8606 +75 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8454 +75 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8302 +74 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8152 +73 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 8003 +72 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7855 +72 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7708 +71 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7418 +69 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7133 +68 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6852 +67 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6576 +65 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6305 +64 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6039 +62 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5778 +61 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5522 +59 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5271 +57 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5026 +55 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4786 +54 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4552 +52 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4323 +50 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4100 +49 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3883 +47 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3685 +45 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3494 +44 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3309 +42 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3129 +40 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2956 +38 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2789 +37 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2628 +35 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2472 +33 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2323 +32 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2179 +30 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2041 +28 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1909 +27 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1783 +26 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1662 +24 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1547 +23 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1437 +22 18 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1332 +20 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 0 257 -6 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 274 -6 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 291 -7 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 310 -7 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 329 -8 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 349 -8 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 369 -9 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 391 -9 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 413 -9 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 436 -10 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 460 -10 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 485 -10 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 510 -11 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 536 -12 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 564 -12 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 592 -12 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 621 -13 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 651 -13 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 681 -14 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 713 -14 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 746 -15 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 779 -16 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 813 -17 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 849 -17 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 885 -18 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 923 -17 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 961 -18 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1000 -19 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1040 -20 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1082 -20 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1124 -21 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1168 -21 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1212 -22 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1258 -22 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1304 -24 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1352 -24 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1400 -25 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1450 -26 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1501 -27 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1553 -27 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1606 -28 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1716 -30 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1831 -31 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1950 -32 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2074 -34 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2203 -35 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2337 -37 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2476 -38 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2620 -40 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2769 -42 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2924 -44 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3084 -45 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3250 -47 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3421 -49 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3598 -50 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3781 -52 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3983 -54 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4192 -55 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4407 -57 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4627 -59 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4854 -61 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5087 -62 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5326 -64 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5570 -66 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5821 -67 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6077 -69 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6339 -71 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6607 -72 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6881 -73 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7160 -75 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7445 -76 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7735 -77 18 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8030 -79 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 13484 +88 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13313 +87 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13144 +87 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12976 +87 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12808 +86 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12641 +85 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12475 +85 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12310 +85 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12145 +84 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11982 +84 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11819 +83 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11657 +82 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11496 +82 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11336 +81 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11177 +81 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11018 +80 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10861 +80 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10704 +79 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10549 +79 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10394 +78 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10240 +78 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10087 +77 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9935 +76 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9784 +76 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9633 +75 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9484 +74 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9336 +74 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9188 +73 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9041 +72 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8896 +72 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8751 +71 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8608 +71 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8465 +70 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8323 +69 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8182 +68 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7904 +68 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7629 +66 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7358 +64 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7092 +63 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6830 +62 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6571 +60 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6317 +58 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6068 +58 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5822 +55 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5582 +55 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5345 +53 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5113 +51 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4886 +50 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4664 +49 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4446 +47 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4249 +45 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4058 +44 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3871 +42 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3690 +41 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3513 +39 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3342 +38 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3176 +36 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3015 +35 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2858 +33 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2707 +32 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2561 +31 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2420 +30 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2283 +28 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2152 +27 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2025 +25 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1903 +24 18 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1786 +23 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 0 627 -11 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 656 -12 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 687 -12 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 719 -12 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 751 -13 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 784 -14 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 818 -14 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 853 -14 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 888 -15 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 925 -15 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 962 -16 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1000 -17 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1039 -17 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1079 -18 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1120 -18 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1161 -19 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1204 -19 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1247 -20 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1292 -20 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1337 -21 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1383 -21 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1430 -22 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1478 -23 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1527 -23 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1576 -24 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1627 -25 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1679 -25 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1731 -26 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1784 -27 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1839 -27 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1894 -28 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1951 -28 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2008 -29 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2066 -30 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2125 -31 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2247 -31 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2372 -33 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2501 -35 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2635 -36 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2773 -37 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2914 -39 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3060 -41 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3211 -41 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3365 -44 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3525 -44 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3688 -46 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3856 -48 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4029 -49 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4207 -50 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4389 -52 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4592 -54 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4801 -55 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5014 -57 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5233 -58 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5456 -60 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5685 -61 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5919 -63 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6158 -64 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6401 -66 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6650 -67 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6904 -68 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7163 -69 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7426 -71 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7695 -72 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7968 -74 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8246 -75 18 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8529 -76 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 9724 +72 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9582 +71 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9440 +70 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9300 +70 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9160 +69 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9021 +69 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8883 +68 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8746 +68 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8609 +67 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8339 +66 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8072 +64 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7809 +63 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7549 +62 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7293 +61 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7040 +59 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6791 +58 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6546 +57 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6304 +55 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6066 +53 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5832 +52 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5602 +51 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5376 +49 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5154 +48 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4936 +47 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4740 +46 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4548 +44 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4361 +43 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4178 +41 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4000 +40 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3826 +39 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3656 +37 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3491 +36 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3330 +34 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3174 +33 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3022 +32 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2874 +30 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2731 +29 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2592 +28 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2457 +27 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2327 +26 18 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2201 +25 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 2115 -27 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2173 -28 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2231 -29 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2291 -29 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2351 -30 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2412 -30 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2474 -31 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2537 -31 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2600 -32 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2730 -33 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2863 -35 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3000 -36 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3140 -37 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3284 -38 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3431 -40 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3582 -41 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3737 -42 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3895 -44 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4057 -46 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4223 -47 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4393 -48 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4567 -50 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4745 -51 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4927 -52 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5131 -53 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5339 -55 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5552 -56 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5769 -58 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5991 -59 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6217 -60 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6447 -62 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6682 -63 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6921 -65 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7165 -66 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7413 -67 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7665 -69 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7922 -70 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8183 -71 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8448 -72 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8718 -73 18 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8992 -74 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 1.25
MARKET TOTAL 7798 77684 +683
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED