HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JUN-26 25200 1511 635 21 620 620 1523 +101
C JUN-26 27600 1510 1343 20 0 0 1782 -329
C JUN-26 29800 1510 627 21 0 0 1518 -197
P FEB-26 26400 1089 206 20 218 123 826 +78
C FEB-26 28000 1052 353 18 622 330 1308 -257
C FEB-26 29600 748 64 20 170 66 850 -96
P FEB-26 26600 683 250 20 262 145 584 +94
P FEB-26 26000 675 145 21 155 86 801 +55
P FEB-26 26200 596 172 21 181 101 362 +64
P FEB-26 24800 482 37 23 73 46 582 +13
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 JAN 2026, THURSDAY 30 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
FEB-26 18000 C 0 0 0 0 0 | 0 0 0 9500 -555 0 0 | 0 0 0 0 0
FEB-26 18100 C 0 0 0 0 0 | 0 0 0 9400 -555 0 0 | 0 0 0 0 0
FEB-26 18200 C 0 0 0 0 0 | 0 0 0 9300 -555 0 0 | 0 0 0 0 0
FEB-26 18300 C 0 0 0 0 0 | 0 0 0 9200 -555 0 0 | 0 0 0 0 0
FEB-26 18400 C 0 0 0 0 0 | 0 0 0 9100 -555 0 0 | 0 0 0 0 0
FEB-26 18500 C 0 0 0 0 0 | 0 0 0 9000 -555 0 0 | 0 0 0 0 0
FEB-26 18600 C 0 0 0 0 0 | 0 0 0 8900 -555 0 0 | 0 0 0 0 0
FEB-26 18700 C 0 0 0 0 0 | 0 0 0 8800 -555 0 0 | 0 0 0 0 0
FEB-26 18800 C 0 0 0 0 0 | 0 0 0 8700 -555 0 0 | 0 0 0 0 0
FEB-26 18900 C 0 0 0 0 0 | 0 0 0 8600 -555 0 0 | 0 0 0 0 0
FEB-26 19000 C 0 0 0 0 0 | 0 0 0 8500 -555 0 0 | 0 0 0 0 0
FEB-26 19100 C 0 0 0 0 0 | 0 0 0 8400 -555 0 0 | 0 0 0 0 0
FEB-26 19200 C 0 0 0 0 0 | 0 0 0 8300 -555 0 0 | 0 0 0 0 0
FEB-26 19300 C 0 0 0 0 0 | 0 0 0 8200 -555 0 0 | 0 0 0 0 0
FEB-26 19400 C 0 0 0 0 0 | 0 0 0 8100 -555 0 0 | 0 0 0 0 0
FEB-26 19500 C 0 0 0 0 0 | 0 0 0 8000 -555 0 0 | 0 0 0 0 0
FEB-26 19600 C 0 0 0 0 0 | 0 0 0 7900 -555 0 0 | 0 0 0 0 0
FEB-26 19700 C 0 0 0 0 0 | 0 0 0 7800 -555 0 0 | 0 0 0 0 0
FEB-26 19800 C 0 0 0 0 0 | 0 0 0 7700 -555 0 0 | 0 0 0 0 0
FEB-26 19900 C 0 0 0 0 0 | 0 0 0 7600 -555 0 0 | 0 0 0 0 0
FEB-26 20000 C 0 0 0 0 0 | 0 0 0 7500 -555 0 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 7300 -555 0 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 7100 -555 0 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 6900 -555 0 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 6700 -555 0 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 6500 -555 0 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 6300 -555 0 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 6100 -555 0 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 5900 -555 0 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 5701 -555 29 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 5501 -555 28 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 5301 -555 27 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 5101 -555 26 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 4902 -555 26 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 4702 -555 25 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 4503 -555 25 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 4304 -554 25 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 4106 -553 25 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 3908 -553 25 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 3710 -552 24 0 | 2622 2622 0 2 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 3513 -551 24 0 | 2770 1590 0 0 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 3317 -550 24 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 3122 -548 23 0 | 2480 2480 0 2 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 2939 -535 25 0 | 1548 1548 0 1 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 2748 -531 24 0 | 3100 1495 0 76 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 2552 -533 23 0 | 0 0 0 0 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 2361 -531 23 0 | 1470 858 0 79 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 2173 -528 22 0 | 1266 785 0 8 0
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 2005 -530 23 0 | 1570 622 0 18 0
FEB-26 25800 C 1912 1912 1912 1912 1 | 0 0 0 1812 -531 21 5 | 2295 559 6 21 0
FEB-26 26000 C 0 0 0 0 0 | 1587 1587 1587 1624 -514 20 1 | 2132 475 1 90 0
FEB-26 26200 C 0 0 0 0 0 | 0 0 0 1465 -504 20 5 | 1260 408 5 55 0
FEB-26 26400 C 0 0 0 0 1 | 1533 1533 1408 1298 -490 20 12 | 1533 342 13 106 +10
FEB-26 26600 C 0 0 0 0 1 | 1165 1165 1165 1138 -474 19 4 | 1572 320 5 88 0
FEB-26 26800 C 1035 1035 1035 1035 1 | 1150 1150 1040 989 -453 19 36 | 1410 271 37 226 0
FEB-26 27000 C 925 962 906 962 8 | 1003 1003 822 850 -424 19 11 | 1270 221 19 461 0
FEB-26 27200 C 0 0 0 0 0 | 748 808 696 724 -394 18 16 | 1100 196 16 422 +8
FEB-26 27400 C 950 950 663 700 9 | 725 725 583 610 -361 18 39 | 960 166 48 348 -6
FEB-26 27600 C 755 913 548 605 158 | 708 750 480 511 -334 18 146 | 913 145 304 203 +29
FEB-26 27800 C 645 755 462 483 56 | 583 622 397 424 -302 18 253 | 780 128 309 151 +51
FEB-26 28000 C 581 622 395 455 110 | 488 535 330 353 -257 18 942 | 670 107 1052 1308 +555
FEB-26 28200 C 510 563 325 400 93 | 407 444 270 291 -242 19 331 | 578 90 424 784 +50
FEB-26 28400 C 430 456 274 326 55 | 331 370 221 237 -203 19 309 | 504 79 364 548 +73
FEB-26 28600 C 350 400 222 251 25 | 288 311 180 192 -191 19 304 | 618 68 329 361 +40
FEB-26 28800 C 296 341 187 242 58 | 231 258 148 155 -164 19 249 | 356 63 307 445 +51
FEB-26 29000 C 260 274 155 193 109 | 200 214 120 126 -145 19 343 | 416 52 452 403 +55
FEB-26 29200 C 217 246 131 142 37 | 166 173 97 104 -122 19 197 | 360 42 234 395 +66
FEB-26 29400 C 170 192 110 135 25 | 135 146 79 81 -109 19 194 | 368 36 219 343 +84
FEB-26 29600 C 145 170 97 100 45 | 110 121 66 64 -96 20 703 | 436 35 748 850 +549
FEB-26 29800 C 125 146 77 85 18 | 95 98 54 49 -86 20 179 | 397 27 197 283 -16
FEB-26 30000 C 104 120 59 70 79 | 80 82 44 38 -75 20 190 | 348 25 269 544 +30
FEB-26 30200 C 87 101 49 61 14 | 66 67 37 29 -67 20 94 | 297 21 108 290 +43
FEB-26 30400 C 73 73 73 73 1 | 54 56 31 22 -58 20 76 | 228 20 77 199 +43
FEB-26 30600 C 62 77 36 36 9 | 45 48 26 17 -51 20 97 | 252 18 106 126 +20
FEB-26 30800 C 51 51 30 30 14 | 40 40 23 13 -45 20 56 | 174 15 70 185 +35
FEB-26 31000 C 0 0 0 0 0 | 33 33 19 10 -39 20 44 | 200 13 44 194 +16
FEB-26 31200 C 40 43 37 43 12 | 29 29 16 7 -35 20 41 | 143 13 53 305 +17
FEB-26 31400 C 20 20 19 20 4 | 24 24 13 5 -30 20 48 | 161 11 52 132 +19
FEB-26 31600 C 30 30 30 30 2 | 21 21 12 4 -25 20 59 | 147 10 61 65 +5
FEB-26 31800 C 0 0 0 0 0 | 18 18 10 3 -22 21 26 | 140 10 26 67 +6
FEB-26 32000 C 20 20 20 20 1 | 15 15 9 2 -19 20 26 | 135 9 27 86 +11
FEB-26 32200 C 20 20 20 20 1 | 13 13 10 1 -17 20 8 | 59 10 9 65 +2
FEB-26 32400 C 0 0 0 0 0 | 12 12 8 1 -14 20 8 | 43 7 8 37 0
FEB-26 32600 C 0 0 0 0 0 | 11 11 6 1 -12 21 5 | 77 5 5 217 -3
FEB-26 32800 C 0 0 0 0 0 | 6 6 5 1 -10 22 3 | 24 5 3 21 0
FEB-26 33000 C 0 0 0 0 0 | 0 0 0 1 -8 23 0 | 16 5 0 33 0
FEB-26 33200 C 0 0 0 0 0 | 5 5 5 1 -7 23 1 | 14 5 1 11 +1
FEB-26 33400 C 0 0 0 0 0 | 0 0 0 1 -6 24 0 | 12 8 0 8 0
FEB-26 33600 C 8 8 8 8 1 | 0 0 0 1 -5 25 0 | 12 4 1 27 0
FEB-26 33800 C 7 7 7 7 1 | 3 3 3 1 -4 25 16 | 8 3 17 50 +1
FEB-26 34000 C 6 6 6 6 4 | 4 4 2 1 -3 26 16 | 11 2 20 203 +19
TOTAL CALL 953 | TOTAL CALL 5093 | TOTAL CALL 6046 10942 +1864
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 18000 P 4 4 4 4 3 | 4 6 4 1 0 51 25 | 12 4 28 79 +24
FEB-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 12 9 0 27 0
FEB-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
FEB-26 18300 P 0 0 0 0 0 | 7 7 7 1 0 49 1 | 8 7 1 3 +1
FEB-26 18400 P 0 0 0 0 0 | 7 7 7 1 0 48 1 | 8 6 1 8 +1
FEB-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 13 5 0 310 0
FEB-26 18600 P 0 0 0 0 0 | 8 8 8 1 0 47 2 | 13 8 2 7 +2
FEB-26 18700 P 0 0 0 0 0 | 8 8 8 1 0 46 2 | 14 8 2 14 0
FEB-26 18800 P 0 0 0 0 0 | 8 8 8 1 0 46 2 | 13 8 2 214 0
FEB-26 18900 P 0 0 0 0 0 | 9 9 9 1 0 45 4 | 11 7 4 60 +2
FEB-26 19000 P 0 0 0 0 0 | 7 9 7 1 0 45 9 | 16 6 9 54 +8
FEB-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 10 8 0 7 0
FEB-26 19200 P 0 0 0 0 0 | 10 10 10 1 0 43 2 | 10 8 2 7 +2
FEB-26 19300 P 0 0 0 0 0 | 7 11 7 1 0 43 8 | 11 7 8 10 +8
FEB-26 19400 P 0 0 0 0 0 | 11 11 11 1 0 42 6 | 11 7 6 17 +6
FEB-26 19500 P 0 0 0 0 0 | 11 12 11 1 0 42 3 | 19 8 3 28 +3
FEB-26 19600 P 0 0 0 0 0 | 10 12 10 1 0 41 7 | 15 9 7 24 +7
FEB-26 19700 P 0 0 0 0 0 | 13 13 13 1 0 40 6 | 13 10 6 7 +6
FEB-26 19800 P 0 0 0 0 0 | 11 14 11 1 0 40 41 | 21 10 41 183 +31
FEB-26 19900 P 0 0 0 0 0 | 14 14 14 1 0 39 13 | 22 2 13 35 +12
FEB-26 20000 P 10 10 10 10 2 | 14 16 14 1 0 39 142 | 74 7 144 589 +73
FEB-26 20200 P 0 0 0 0 0 | 11 16 11 1 0 38 9 | 41 10 9 75 +9
FEB-26 20400 P 0 0 0 0 0 | 15 15 15 1 0 36 10 | 61 10 10 77 +10
FEB-26 20600 P 0 0 0 0 0 | 13 19 13 1 0 35 17 | 55 10 17 483 -6
FEB-26 20800 P 0 0 0 0 0 | 14 21 14 1 0 34 66 | 91 11 66 124 +22
FEB-26 21000 P 17 17 17 17 2 | 17 24 17 1 0 33 74 | 105 11 76 387 +56
FEB-26 21200 P 0 0 0 0 0 | 19 25 19 1 0 32 27 | 98 12 27 397 +17
FEB-26 21400 P 19 19 19 19 1 | 18 27 18 1 0 31 43 | 153 15 44 118 +30
FEB-26 21600 P 20 21 20 21 3 | 22 29 22 1 0 30 52 | 126 16 55 240 +35
FEB-26 21800 P 21 22 21 22 2 | 20 31 20 1 0 29 98 | 138 15 100 737 +58
FEB-26 22000 P 24 24 21 21 21 | 22 32 21 1 0 28 95 | 175 16 116 442 +84
FEB-26 22200 P 24 24 24 24 2 | 24 34 24 1 0 27 76 | 182 17 78 422 +22
FEB-26 22400 P 26 27 25 25 5 | 25 35 25 1 0 26 157 | 206 18 162 1842 +97
FEB-26 22600 P 26 27 26 27 4 | 26 36 26 2 +1 26 58 | 216 20 62 335 -5
FEB-26 22800 P 29 30 29 30 3 | 27 40 27 3 +1 26 137 | 246 21 140 852 +62
FEB-26 23000 P 31 31 27 29 7 | 28 41 28 4 +1 26 146 | 276 23 153 745 +48
FEB-26 23200 P 30 30 28 28 6 | 31 43 31 5 +1 26 104 | 276 25 110 344 +62
FEB-26 23400 P 31 31 30 30 3 | 33 46 32 6 +1 25 100 | 359 26 103 274 +44
FEB-26 23600 P 36 36 32 32 23 | 33 49 33 8 +2 25 89 | 450 29 112 380 +37
FEB-26 23800 P 33 35 33 35 8 | 36 52 35 10 +2 24 320 | 498 31 328 814 +17
FEB-26 24000 P 40 40 36 38 10 | 39 55 38 13 +3 24 97 | 394 33 107 600 +34
FEB-26 24200 P 42 42 39 39 3 | 40 59 38 17 +5 24 175 | 558 35 178 1556 +2
FEB-26 24400 P 41 42 40 41 12 | 44 62 41 22 +7 23 233 | 490 39 245 406 +89
FEB-26 24600 P 47 47 42 45 13 | 46 67 43 29 +10 23 208 | 501 42 221 569 +55
FEB-26 24800 P 50 51 46 51 18 | 49 73 48 37 +13 23 464 | 611 44 482 582 +227
FEB-26 25000 P 51 57 49 51 31 | 54 80 51 47 +16 23 404 | 659 48 435 755 +62
FEB-26 25200 P 59 63 55 63 10 | 62 89 58 59 +21 22 363 | 978 54 373 454 -26
FEB-26 25400 P 66 69 59 69 17 | 68 100 62 75 +27 22 111 | 742 59 128 259 -18
FEB-26 25600 P 71 82 67 82 22 | 78 114 69 94 +35 22 258 | 774 67 280 538 +64
FEB-26 25800 P 83 98 79 85 13 | 87 132 82 117 +44 22 201 | 885 76 214 426 +112
FEB-26 26000 P 96 116 86 111 105 | 101 155 90 145 +55 21 570 | 972 86 675 801 +246
FEB-26 26200 P 110 142 101 122 73 | 118 181 112 172 +64 21 523 | 836 101 596 362 +143
FEB-26 26400 P 129 175 123 150 96 | 150 218 125 206 +78 20 993 | 1018 120 1089 826 +643
FEB-26 26600 P 156 207 145 176 59 | 172 262 152 250 +94 20 624 | 1000 144 683 584 -10
FEB-26 26800 P 191 261 161 216 48 | 210 316 184 302 +113 19 299 | 975 161 347 326 +87
FEB-26 27000 P 229 325 200 288 69 | 265 384 224 363 +135 19 379 | 1534 200 448 320 0
FEB-26 27200 P 286 396 244 315 70 | 326 454 278 448 +174 19 292 | 1012 244 362 223 +49
FEB-26 27400 P 344 483 300 380 53 | 337 547 337 517 +189 18 257 | 1080 300 310 212 +90
FEB-26 27600 P 425 560 375 510 27 | 460 646 409 633 +243 19 252 | 1953 375 279 138 +6
FEB-26 27800 P 513 695 433 543 58 | 572 765 512 728 +258 18 115 | 765 433 173 64 +1
FEB-26 28000 P 593 805 539 805 22 | 673 895 628 857 +295 19 45 | 2263 539 67 173 +24
FEB-26 28200 P 723 723 620 620 7 | 726 782 726 995 +325 19 3 | 1400 620 10 17 +6
FEB-26 28400 P 830 830 810 810 4 | 1090 1090 1090 1141 +353 19 1 | 2789 810 5 23 +4
FEB-26 28600 P 0 0 0 0 0 | 1246 1314 1246 1297 +378 19 4 | 2440 947 4 13 +2
FEB-26 28800 P 0 0 0 0 0 | 1369 1489 1369 1463 +401 19 2 | 1489 1369 2 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 1644 +432 20 0 | 3005 1255 0 6 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 1819 +441 20 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 2000 +459 21 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 2058 2058 2058 2162 +452 19 1 | 2058 2058 1 1 +1
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 2348 +465 19 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 2537 +476 20 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 2728 +486 20 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 2921 +494 20 0 | 4401 3910 0 39 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 3116 +502 20 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 3312 +510 20 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 3509 +516 20 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 3707 +522 20 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 3905 +526 20 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 4104 +530 20 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 4303 +534 21 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 4502 +537 20 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 4701 +539 20 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 4901 +541 20 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 5101 +544 21 0 | 0 0 0 0 0
FEB-26 32800 P 0 0 0 0 0 | 0 0 0 5301 +546 22 0 | 0 0 0 0 0
FEB-26 33000 P 0 0 0 0 0 | 0 0 0 5500 +546 0 0 | 0 0 0 0 0
FEB-26 33200 P 0 0 0 0 0 | 0 0 0 5700 +547 0 0 | 0 0 0 0 0
FEB-26 33400 P 0 0 0 0 0 | 0 0 0 5900 +548 0 0 | 0 0 0 0 0
FEB-26 33600 P 0 0 0 0 0 | 0 0 0 6100 +549 0 0 | 0 0 0 0 0
FEB-26 33800 P 0 0 0 0 0 | 0 0 0 6300 +550 0 0 | 0 0 0 0 0
FEB-26 34000 P 0 0 0 0 0 | 0 0 0 6500 +551 0 0 | 0 0 0 0 0
TOTAL PUT 935 | TOTAL PUT 8826 | TOTAL PUT 9761 21044 +2778
| MONTH PUT/CALL RATIO 1.61
| MONTH TOTAL 15807 31986 +4642
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 17475 -570 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 17375 -570 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 17275 -570 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 17175 -570 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 17075 -570 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 16975 -570 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 16875 -570 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 16775 -570 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 16675 -570 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 16575 -570 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 16475 -570 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 16375 -570 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 16275 -570 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 16175 -570 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 16075 -570 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 15975 -570 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 15875 -570 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 15775 -570 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 15675 -570 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 15575 -570 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 15475 -570 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 15375 -570 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 15275 -570 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 15175 -570 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 15075 -570 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 14975 -570 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 14875 -570 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 14775 -570 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 14675 -570 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 14575 -570 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 14475 -570 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 14375 -570 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 14275 -570 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 14175 -570 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 14075 -570 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 13975 -570 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 13875 -570 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 13775 -570 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 13675 -570 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 13575 -570 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 13475 -570 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 13375 -570 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 13275 -570 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 13175 -570 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 13075 -570 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 12975 -570 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 12875 -570 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 12775 -570 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 12675 -570 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 12575 -570 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 12475 -570 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 12375 -570 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 12275 -570 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 12175 -570 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 12075 -570 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 11975 -570 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 11875 -570 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 11775 -570 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 11675 -570 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 11575 -570 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 11475 -570 0 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 11375 -570 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 11275 -570 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 11175 -570 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 11075 -570 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 10975 -570 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 10875 -570 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 10775 -570 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 10675 -570 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 10575 -570 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 10475 -570 0 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 10375 -570 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 10275 -570 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 10175 -570 0 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 10075 -570 0 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 9975 -570 0 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 9875 -570 0 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 9775 -570 0 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 9675 -570 0 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 9575 -570 0 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 9475 -570 0 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 9375 -570 0 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 9275 -570 0 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 9175 -570 0 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 9076 -569 32 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 8976 -569 32 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 8876 -569 32 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 8776 -569 31 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 8676 -569 31 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 8576 -569 30 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 8476 -569 30 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 8376 -569 29 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 8276 -569 29 0 | 8418 6668 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 8176 -570 29 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 8077 -569 30 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 7977 -569 30 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 7877 -569 29 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 7777 -569 29 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 7677 -569 28 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 7578 -568 29 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 7478 -568 29 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 7279 -568 29 0 | 5660 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 7079 -568 28 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 6880 -567 28 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 6681 -567 28 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 6483 -566 28 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 6284 -566 27 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 6086 -565 27 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 5889 -563 27 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 5691 -562 27 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 5494 -561 26 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 5298 -559 26 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 5102 -558 26 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 4907 -556 26 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 4713 -554 25 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 4520 -551 25 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 4328 -548 25 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 4137 -545 25 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 3947 -542 24 0 | 2600 2060 0 11 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 3759 -538 24 0 | 2527 1285 0 94 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 3573 -534 24 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 3388 -530 24 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 3206 -524 23 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 3027 -517 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2850 -511 23 0 | 1560 1560 0 1 0
MAR-26 25000 C 0 0 0 0 0 | 2649 2649 2649 2675 -505 23 2 | 3059 1100 2 216 +1
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 2505 -496 23 0 | 2370 1075 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 2337 -489 22 0 | 1870 914 0 38 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 2174 -479 22 0 | 2460 938 0 3 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 2015 -469 22 0 | 1470 848 0 9 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1861 -457 22 0 | 2020 728 0 440 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1711 -446 21 0 | 1747 700 0 26 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1540 -460 20 0 | 1687 625 0 113 0
MAR-26 26600 C 0 0 0 0 0 | 1399 1399 1399 1404 -444 20 2 | 1763 591 2 304 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1273 -428 20 0 | 1770 442 0 302 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1145 -387 20 0 | 1772 406 0 147 -1
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 1035 -359 20 0 | 1718 355 0 309 0
MAR-26 27400 C 0 0 0 0 0 | 972 1006 947 929 -339 20 9 | 1595 363 9 66 +3
MAR-26 27600 C 1110 1152 921 923 7 | 866 908 803 832 -320 20 10 | 1195 280 17 69 +5
MAR-26 27800 C 0 0 0 0 0 | 905 950 729 743 -296 20 30 | 1365 260 30 64 +2
MAR-26 28000 C 901 940 714 800 5 | 760 760 646 661 -279 20 27 | 1420 238 32 610 -3
MAR-26 28200 C 850 878 850 878 4 | 626 626 582 592 -255 20 19 | 1289 203 23 187 +17
MAR-26 28400 C 728 762 728 762 6 | 548 548 538 528 -231 20 8 | 1305 188 14 187 -13
MAR-26 28600 C 523 523 523 523 4 | 520 520 520 471 -211 20 16 | 1230 157 20 505 +18
MAR-26 28800 C 561 619 557 557 7 | 462 462 422 419 -192 20 8 | 865 144 15 224 -9
MAR-26 29000 C 540 542 519 542 10 | 480 480 349 372 -179 20 23 | 1132 123 33 668 +7
MAR-26 29200 C 0 0 0 0 3 | 366 366 330 329 -167 20 11 | 770 119 14 166 +6
MAR-26 29400 C 0 0 0 0 2 | 310 310 300 291 -154 21 2 | 558 103 4 230 -2
MAR-26 29600 C 0 0 0 0 3 | 300 300 254 257 -143 21 7 | 720 91 10 71 -6
MAR-26 29800 C 0 0 0 0 0 | 265 265 222 226 -133 21 6 | 740 89 6 315 +4
MAR-26 30000 C 0 0 0 0 0 | 257 257 194 201 -120 21 36 | 817 75 36 390 +7
MAR-26 30200 C 297 297 195 195 2 | 224 230 178 178 -110 21 111 | 547 74 113 126 +42
MAR-26 30400 C 228 251 223 223 3 | 162 162 162 160 -97 21 13 | 562 61 16 42 -5
MAR-26 30600 C 203 203 203 203 2 | 160 160 149 142 -88 22 3 | 330 55 5 97 0
MAR-26 30800 C 0 0 0 0 0 | 139 139 123 124 -82 22 2 | 618 52 2 35 -2
MAR-26 31000 C 139 139 139 139 2 | 131 131 108 109 -75 22 20 | 600 46 22 122 +18
MAR-26 31200 C 0 0 0 0 0 | 102 102 98 95 -70 22 10 | 420 40 10 30 +6
MAR-26 31400 C 100 100 100 100 1 | 0 0 0 83 -66 22 0 | 388 38 1 40 -6
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 72 -62 22 0 | 341 34 0 30 0
MAR-26 31800 C 0 0 0 0 0 | 78 78 78 63 -58 22 2 | 256 32 2 28 0
MAR-26 32000 C 0 0 0 0 0 | 78 78 70 55 -54 22 3 | 420 35 3 31 +3
MAR-26 32200 C 0 0 0 0 0 | 63 63 59 47 -52 22 5 | 324 27 5 32 +2
MAR-26 32400 C 80 80 80 80 1 | 63 63 58 41 -47 22 3 | 355 24 4 42 +4
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 35 -44 23 0 | 178 32 0 43 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 30 -40 23 0 | 227 20 0 55 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 26 -37 23 0 | 305 1 0 166 0
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 23 -32 23 0 | 0 0 0 0 0
MAR-26 33400 C 0 0 0 0 0 | 0 0 0 20 -29 23 0 | 0 0 0 0 0
MAR-26 33600 C - - - - - | 0 0 0 17 - 23 0 | 0 0 0 0 -
MAR-26 33800 C - - - - - | 30 30 27 15 - 23 5 | 30 27 5 5 -
TOTAL CALL 62 | TOTAL CALL 393 | TOTAL CALL 455 7207 +98
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 78 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 5 4 0 4 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 3 3 0 1 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 5 5 0 1 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 5 5 5 1 0 57 1 | 5 5 1 1 +1
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 5 5 0 2 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 5 5 5 1 0 55 29 | 5 5 29 31 +29
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 5 5 0 2 0
MAR-26 14200 P 0 0 0 0 0 | 6 6 6 1 0 52 2 | 10 6 2 2 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 9 9 0 1 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 9 9 0 1 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 11 11 10 1 0 46 45 | 11 8 45 47 +45
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 11 11 11 1 0 45 4 | 11 10 4 6 +4
MAR-26 15600 P 0 0 0 0 0 | 12 12 12 1 0 45 14 | 12 9 14 16 +14
MAR-26 15700 P 0 0 0 0 0 | 12 12 12 1 0 44 7 | 12 12 7 7 +7
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 554 10 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 242 53 0 12 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 231 17 0 5 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 24 11 0 7 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 59 58 0 16 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 227 15 0 9 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 16 16 16 1 0 40 6 | 113 16 6 7 +6
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 207 19 0 5 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 52 52 0 1 0
MAR-26 17000 P 0 0 0 0 0 | 15 19 15 1 0 38 7 | 117 14 7 25 +7
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 17 17 0 2 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 42 20 0 3 0
MAR-26 17500 P 0 0 0 0 0 | 22 22 22 1 0 36 4 | 63 19 4 7 +4
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 153 20 0 2 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 45 25 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 170 23 0 9 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 55 16 0 39 0
MAR-26 18000 P 0 0 0 0 0 | 28 30 28 1 0 34 28 | 105 20 28 40 +28
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 52 29 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1440 17 0 41 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 53 31 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 32 28 0 2 0
MAR-26 18500 P 0 0 0 0 0 | 21 21 21 1 0 32 1 | 75 21 1 5 +1
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 41 31 0 11 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 480 29 0 2 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 130 29 0 6 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 75 1 0 45 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 94 24 0 27 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 91 32 0 30 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 75 27 0 31 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 96 28 0 17 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 102 28 0 38 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 126 28 0 9 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 80 31 0 45 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 631 30 0 7 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 121 32 0 21 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 85 57 0 12 0
MAR-26 20000 P 16 34 16 34 3 | 40 49 40 3 +2 29 33 | 916 16 36 113 +35
MAR-26 20200 P 0 0 0 0 0 | 51 51 51 4 +3 29 25 | 881 36 25 39 +25
MAR-26 20400 P 0 0 0 0 0 | 46 53 46 5 +4 29 37 | 1106 37 37 65 +31
MAR-26 20600 P 0 0 0 0 0 | 53 56 53 6 +4 28 11 | 1003 50 11 38 +6
MAR-26 20800 P 0 0 0 0 0 | 60 60 60 7 +4 28 5 | 176 41 5 59 +5
MAR-26 21000 P 0 0 0 0 0 | 53 53 53 8 +4 28 1 | 1141 53 1 173 +1
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 9 +4 27 0 | 200 1 0 10 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 11 +5 27 1 | 468 52 1 130 -1
MAR-26 21600 P 0 0 0 0 0 | 69 69 69 14 +7 27 6 | 1300 54 6 51 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 17 +9 27 1 | 394 61 1 37 -1
MAR-26 22000 P 0 0 0 0 0 | 73 76 72 19 +9 26 31 | 588 55 31 549 +25
MAR-26 22200 P 0 0 0 0 0 | 76 79 76 24 +12 26 17 | 2076 71 17 272 -3
MAR-26 22400 P 0 0 0 0 0 | 75 84 75 28 +13 26 31 | 2251 68 31 351 +11
MAR-26 22600 P 0 0 0 0 0 | 67 89 67 33 +15 26 90 | 2135 67 90 582 +85
MAR-26 22800 P 0 0 0 0 0 | 90 90 87 39 +17 26 58 | 2246 70 58 682 +43
MAR-26 23000 P 77 77 71 71 8 | 77 97 77 46 +19 25 121 | 3222 20 129 974 +107
MAR-26 23200 P 0 0 0 0 0 | 77 104 77 54 +22 25 59 | 1761 77 59 146 +52
MAR-26 23400 P 0 0 0 0 0 | 83 112 83 64 +26 25 81 | 2184 83 81 205 +67
MAR-26 23600 P 0 0 0 0 0 | 104 118 104 74 +29 25 76 | 1955 89 76 190 +28
MAR-26 23800 P 0 0 0 0 0 | 112 124 112 87 +33 24 31 | 591 95 31 1037 +5
MAR-26 24000 P 0 0 0 0 0 | 113 138 113 101 +37 24 38 | 3620 112 38 832 +6
MAR-26 24200 P 121 121 121 121 2 | 126 138 126 117 +42 24 16 | 1071 103 18 98 -2
MAR-26 24400 P 0 0 0 0 0 | 124 159 119 135 +47 24 39 | 1550 115 39 126 +4
MAR-26 24600 P 127 127 127 127 1 | 143 164 143 156 +54 23 27 | 747 127 28 68 +6
MAR-26 24800 P 149 149 149 149 2 | 164 194 164 180 +61 23 21 | 795 137 23 296 +6
MAR-26 25000 P 153 168 153 168 4 | 175 217 175 206 +67 23 53 | 3463 148 57 441 +30
MAR-26 25200 P 195 205 195 205 2 | 201 238 201 232 +71 23 23 | 1060 166 25 66 +6
MAR-26 25400 P 222 228 222 228 4 | 193 262 193 258 +72 22 24 | 990 190 28 213 0
MAR-26 25600 P 205 205 205 205 2 | 231 298 224 290 +80 22 32 | 1469 203 34 475 +19
MAR-26 25800 P 275 275 273 273 2 | 310 337 302 330 +92 22 46 | 2000 234 48 145 +13
MAR-26 26000 P 0 0 0 0 1 | 316 373 316 374 +107 21 6 | 4150 255 7 661 +3
MAR-26 26200 P 309 334 304 334 9 | 360 424 356 423 +120 21 21 | 1109 294 30 130 +9
MAR-26 26400 P 0 0 0 0 5 | 467 467 467 477 +132 21 3 | 1513 332 8 86 +2
MAR-26 26600 P 386 386 386 386 6 | 484 534 484 536 +145 20 6 | 1780 386 12 385 +8
MAR-26 26800 P 0 0 0 0 4 | 498 618 498 611 +169 20 17 | 1600 416 21 277 +6
MAR-26 27000 P 0 0 0 0 1 | 677 677 648 674 +175 20 5 | 6650 485 6 45 +3
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 758 +197 20 0 | 2550 559 0 57 0
MAR-26 27400 P 653 653 653 653 2 | 660 872 660 866 +237 20 21 | 1810 628 23 63 +1
MAR-26 27600 P 705 892 705 892 4 | 850 985 850 953 +244 20 4 | 4200 686 8 217 +4
MAR-26 27800 P 0 0 0 0 0 | 950 1041 950 1067 +268 20 3 | 1041 880 3 11 +1
MAR-26 28000 P 0 0 0 0 0 | 1040 1040 1040 1190 +293 20 1 | 1150 870 1 215 -1
MAR-26 28200 P 0 0 0 0 0 | 1348 1348 1348 1317 +315 20 2 | 1348 1348 2 2 +2
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 1450 +337 20 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 1611 +374 20 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 1757 +389 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 1908 +402 21 0 | 1643 1610 0 13 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 2064 +398 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 2225 +411 21 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 2390 +423 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 2595 2595 2595 2558 +433 21 2 | 2595 2595 2 2 +2
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 2730 +444 21 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 2905 +453 21 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 3083 +463 21 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 3263 +471 21 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 3446 +479 22 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 3631 +487 22 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 3817 +493 22 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 4005 +499 22 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 4195 +505 22 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 4386 +511 22 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 4578 +515 22 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 4771 +520 22 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 4965 +524 22 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 5160 +528 23 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 5355 +532 23 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 5551 +535 23 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 5748 +538 23 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 5945 +541 23 0 | 0 0 0 0 0
MAR-26 33600 P - - - - - | 0 0 0 6142 - 23 0 | 0 0 0 0 -
MAR-26 33800 P - - - - - | 0 0 0 6340 - 23 0 | 0 0 0 0 -
TOTAL PUT 62 | TOTAL PUT 1273 | TOTAL PUT 1335 11330 +795
| MONTH PUT/CALL RATIO 2.93
| MONTH TOTAL 1790 18537 +893
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-26 18800 C 0 0 0 0 0 | 0 0 0 8749 -554 29 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 7160 -550 27 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 6963 -548 27 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 6766 -547 27 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 6569 -547 26 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 6373 -545 26 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 6178 -543 26 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 5983 -542 26 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 5789 -540 26 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 5595 -539 25 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 5403 -536 25 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 5211 -534 25 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 5021 -531 25 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 4832 -528 25 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 4644 -525 24 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 4457 -522 24 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 4272 -519 24 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 4089 -515 24 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 3907 -511 24 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 3728 -507 23 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 3551 -502 23 0 | 0 0 0 0 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 3376 -497 23 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 3204 -491 23 0 | 0 0 0 0 0
APR-26 24800 C 0 0 0 0 0 | 0 0 0 3035 -485 23 0 | 0 0 0 0 0
APR-26 25000 C 0 0 0 0 0 | 0 0 0 2869 -479 22 0 | 0 0 0 0 0
APR-26 25200 C 0 0 0 0 0 | 0 0 0 2705 -473 22 0 | 2273 2273 0 1 0
APR-26 25400 C 0 0 0 0 0 | 0 0 0 2546 -465 22 0 | 0 0 0 0 0
APR-26 25600 C 0 0 0 0 0 | 0 0 0 2390 -458 22 0 | 0 0 0 0 0
APR-26 25800 C 0 0 0 0 0 | 0 0 0 2238 -450 22 0 | 0 0 0 0 0
APR-26 26000 C 0 0 0 0 0 | 0 0 0 2090 -441 21 0 | 0 0 0 0 0
APR-26 26200 C 0 0 0 0 0 | 0 0 0 1946 -432 21 0 | 1329 1299 0 17 0
APR-26 26400 C 0 0 0 0 0 | 0 0 0 1766 -463 20 0 | 1304 1159 0 18 0
APR-26 26600 C 0 0 0 0 0 | 0 0 0 1635 -450 20 0 | 1273 1089 0 37 0
APR-26 26800 C 0 0 0 0 0 | 0 0 0 1508 -437 20 0 | 1240 1016 0 10 0
APR-26 27000 C 0 0 0 0 0 | 0 0 0 1388 -381 20 0 | 1117 804 0 27 0
APR-26 27200 C 0 0 0 0 0 | 1308 1308 1308 1275 -365 20 1 | 1308 1308 1 1 +1
APR-26 27400 C 0 0 0 0 0 | 0 0 0 1170 -347 20 0 | 1355 723 0 6 0
APR-26 27600 C 1342 1342 1342 1342 1 | 0 0 0 1071 -342 20 0 | 1342 700 1 2 0
APR-26 27800 C 0 0 0 0 0 | 0 0 0 980 -323 20 0 | 1165 560 0 37 0
APR-26 28000 C 0 0 0 0 0 | 921 921 921 893 -307 20 1 | 1080 512 1 27 +1
APR-26 28200 C 1026 1026 910 910 2 | 970 970 970 815 -287 20 1 | 1058 525 3 4 +1
APR-26 28400 C 0 0 0 0 0 | 761 761 750 743 -270 20 2 | 1042 416 2 142 0
APR-26 28600 C 800 800 800 800 1 | 0 0 0 677 -252 20 0 | 928 300 1 28 0
APR-26 28800 C 0 0 0 0 0 | 0 0 0 616 -236 20 0 | 842 330 0 18 0
APR-26 29000 C 0 0 0 0 0 | 0 0 0 561 -218 20 0 | 658 290 0 18 0
APR-26 29200 C 0 0 0 0 0 | 530 530 530 510 -205 20 5 | 730 222 5 63 0
APR-26 29400 C 0 0 0 0 0 | 475 475 455 464 -191 20 4 | 647 243 4 61 +3
APR-26 29600 C 0 0 0 0 0 | 0 0 0 421 -181 20 0 | 591 223 0 136 0
APR-26 29800 C 0 0 0 0 0 | 382 382 378 382 -167 20 2 | 390 218 2 16 +2
APR-26 30000 C 0 0 0 0 0 | 358 358 345 348 -154 21 2 | 524 180 2 33 +2
APR-26 30200 C 0 0 0 0 0 | 0 0 0 316 -144 21 0 | 393 260 0 5 0
APR-26 30400 C 0 0 0 0 0 | 304 304 304 286 -135 21 7 | 304 154 7 10 +3
APR-26 30600 C 0 0 0 0 0 | 312 314 277 260 -125 21 21 | 372 154 21 31 +20
APR-26 30800 C 0 0 0 0 0 | 288 288 288 237 -116 21 7 | 288 145 7 7 +2
APR-26 31000 C 0 0 0 0 0 | 263 263 261 215 -107 21 14 | 316 105 14 28 +7
APR-26 31200 C 0 0 0 0 0 | 0 0 0 196 -99 21 0 | 169 87 0 21 0
APR-26 31400 C 0 0 0 0 0 | 218 218 218 178 -93 22 7 | 232 92 7 16 +6
APR-26 31600 C 0 0 0 0 0 | 0 0 0 161 -87 22 0 | 209 85 0 14 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 144 -83 22 0 | 239 80 0 26 0
APR-26 32000 C 0 0 0 0 0 | 148 148 135 130 -74 22 10 | 188 73 10 47 +10
APR-26 32200 C 0 0 0 0 0 | 0 0 0 116 -69 22 0 | 105 68 0 51 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 105 -63 22 0 | 120 60 0 5 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 91 -62 22 0 | 87 87 0 5 0
APR-26 32800 C 0 0 0 0 0 | 111 111 111 82 -57 22 1 | 120 111 1 2 +1
APR-26 33000 C 0 0 0 0 0 | 0 0 0 73 -53 22 0 | 0 0 0 0 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 66 -49 22 0 | 0 0 0 0 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 59 -45 22 0 | 0 0 0 0 0
APR-26 33600 C - - - - - | 0 0 0 53 - 22 0 | 0 0 0 0 -
APR-26 33800 C - - - - - | 0 0 0 47 - 22 0 | 0 0 0 0 -
TOTAL CALL 4 | TOTAL CALL 85 | TOTAL CALL 89 970 +59
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 | 45 59 45 4 +2 29 18 | 59 40 18 2073 +15
APR-26 20400 P 0 0 0 0 0 | 69 69 69 15 +6 27 1 | 86 56 1 51 +1
APR-26 20600 P 0 0 0 0 0 | 0 0 0 18 +8 27 0 | 81 63 0 4 0
APR-26 20800 P 0 0 0 0 0 | 0 0 0 21 +9 27 0 | 86 65 0 4 0
APR-26 21000 P 0 0 0 0 0 | 0 0 0 24 +9 26 1 | 91 78 1 4 +1
APR-26 21200 P 0 0 0 0 0 | 0 0 0 28 +11 26 0 | 111 111 0 30 0
APR-26 21400 P 0 0 0 0 0 | 0 0 0 33 +13 26 1 | 99 81 1 7 +1
APR-26 21600 P 0 0 0 0 0 | 0 0 0 38 +14 26 1 | 117 90 1 1 0
APR-26 21800 P 0 0 0 0 0 | 0 0 0 44 +16 26 1 | 147 100 1 20 0
APR-26 22000 P 0 0 0 0 0 | 0 0 0 50 +17 25 1 | 162 80 1 29 0
APR-26 22200 P 0 0 0 0 0 | 0 0 0 58 +20 25 1 | 166 95 1 10 0
APR-26 22400 P 0 0 0 0 0 | 0 0 0 66 +22 25 1 | 177 104 1 7 +1
APR-26 22600 P 0 0 0 0 0 | 128 128 128 78 +27 25 1 | 164 108 1 9 -1
APR-26 22800 P 0 0 0 0 0 | 136 136 136 89 +30 25 44 | 205 115 44 73 +44
APR-26 23000 P 0 0 0 0 0 | 0 0 0 101 +33 25 1 | 225 118 1 31 0
APR-26 23200 P 0 0 0 0 0 | 0 0 0 115 +37 24 0 | 272 124 0 50 0
APR-26 23400 P 0 0 0 0 0 | 173 173 173 131 +41 24 3 | 244 127 3 12 +2
APR-26 23600 P 0 0 0 0 0 | 0 0 0 148 +45 24 2 | 360 147 2 15 +2
APR-26 23800 P 162 164 160 164 13 | 180 185 180 167 +50 24 22 | 347 156 35 40 +16
APR-26 24000 P 0 0 0 0 0 | 0 0 0 189 +51 24 3 | 395 163 3 24 +2
APR-26 24200 P 0 0 0 0 0 | 0 0 0 212 +56 23 1 | 387 201 1 17 +1
APR-26 24400 P 199 199 199 199 1 | 230 230 230 238 +61 23 6 | 438 199 7 38 +2
APR-26 24600 P 211 211 211 211 1 | 216 216 216 267 +67 23 13 | 373 208 14 26 +6
APR-26 24800 P 230 230 230 230 2 | 236 236 236 293 +67 23 8 | 426 230 10 30 +8
APR-26 25000 P 250 251 250 251 2 | 322 328 322 320 +66 22 5 | 741 247 7 50 +4
APR-26 25200 P 299 299 299 299 1 | 296 296 296 352 +68 22 8 | 700 277 9 26 +9
APR-26 25400 P 0 0 0 0 0 | 326 394 326 389 +78 22 14 | 504 305 14 32 +10
APR-26 25600 P 0 0 0 0 0 | 356 419 356 431 +90 22 16 | 419 332 16 60 +15
APR-26 25800 P 0 0 0 0 0 | 399 399 399 478 +101 21 8 | 399 371 8 18 +8
APR-26 26000 P 0 0 0 0 0 | 0 0 0 528 +111 21 2 | 500 415 2 7 +2
APR-26 26200 P 0 0 0 0 0 | 0 0 0 583 +120 21 1 | 751 526 1 4 +1
APR-26 26400 P 0 0 0 0 0 | 0 0 0 642 +129 21 1 | 1069 973 1 1 +1
APR-26 26600 P 0 0 0 0 0 | 0 0 0 706 +140 20 1 | 1065 530 1 11 +1
APR-26 26800 P 0 0 0 0 0 | 0 0 0 777 +152 20 0 | 1108 1104 0 4 0
APR-26 27000 P 0 0 0 0 0 | 828 855 828 855 +168 20 3 | 1246 713 3 458 +3
APR-26 27200 P 0 0 0 0 0 | 0 0 0 943 +189 20 0 | 0 0 0 0 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1037 +211 20 0 | 0 0 0 0 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 1139 +230 20 0 | 1578 1100 0 15 0
APR-26 27800 P 0 0 0 0 0 | 1083 1083 1083 1247 +249 20 7 | 1083 1083 7 7 +7
APR-26 28000 P 0 0 0 0 0 | 0 0 0 1364 +267 20 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 1486 +285 20 0 | 1179 1163 0 8 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 1613 +295 20 0 | 0 0 0 0 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 1751 +315 20 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 1890 +329 20 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 2033 +342 20 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 2181 +353 20 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 2333 +365 21 0 | 3134 3134 0 1 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 2489 +377 21 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 2648 +388 21 0 | 4190 4190 0 1 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 2811 +398 21 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 2977 +408 21 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 3146 +418 21 0 | 3686 3686 0 2 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 3318 +427 21 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 3492 +436 21 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 3669 +444 21 0 | 4230 4230 0 4 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 3848 +452 21 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 4028 +459 21 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 4211 +466 21 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 4395 +472 22 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 4581 +478 22 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 4768 +484 22 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 4957 +490 22 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 5146 +494 22 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 5337 +499 22 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 5528 +503 22 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 5721 +507 22 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 5914 +511 22 0 | 0 0 0 0 0
APR-26 33600 P - - - - - | 0 0 0 6108 - 22 0 | 0 0 0 0 -
APR-26 33800 P - - - - - | 0 0 0 6302 - 22 0 | 0 0 0 0 -
TOTAL PUT 20 | TOTAL PUT 196 | TOTAL PUT 216 3314 +162
| MONTH PUT/CALL RATIO 2.42
| MONTH TOTAL 305 4284 +221
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
MAY-26 22200 C - - - - - | 0 0 0 5418 - 25 0 | 0 0 0 0 -
MAY-26 22400 C - - - - - | 0 0 0 5232 - 25 0 | 0 0 0 0 -
MAY-26 22600 C - - - - - | 0 0 0 5046 - 25 0 | 0 0 0 0 -
MAY-26 22800 C - - - - - | 0 0 0 4863 - 25 0 | 0 0 0 0 -
MAY-26 23000 C - - - - - | 0 0 0 4680 - 24 0 | 0 0 0 0 -
MAY-26 23200 C - - - - - | 0 0 0 4500 - 24 0 | 0 0 0 0 -
MAY-26 23400 C - - - - - | 0 0 0 4321 - 24 0 | 0 0 0 0 -
MAY-26 23600 C - - - - - | 0 0 0 4144 - 24 0 | 0 0 0 0 -
MAY-26 23800 C - - - - - | 0 0 0 3970 - 24 0 | 0 0 0 0 -
MAY-26 24000 C - - - - - | 0 0 0 3797 - 23 0 | 0 0 0 0 -
MAY-26 24200 C - - - - - | 0 0 0 3627 - 23 0 | 0 0 0 0 -
MAY-26 24400 C - - - - - | 0 0 0 3460 - 23 0 | 0 0 0 0 -
MAY-26 24600 C - - - - - | 0 0 0 3295 - 23 0 | 0 0 0 0 -
MAY-26 24800 C - - - - - | 0 0 0 3133 - 23 0 | 0 0 0 0 -
MAY-26 25000 C - - - - - | 0 0 0 2974 - 23 0 | 0 0 0 0 -
MAY-26 25200 C - - - - - | 0 0 0 2818 - 22 0 | 0 0 0 0 -
MAY-26 25400 C - - - - - | 0 0 0 2665 - 22 0 | 0 0 0 0 -
MAY-26 25600 C - - - - - | 0 0 0 2516 - 22 0 | 0 0 0 0 -
MAY-26 25800 C - - - - - | 0 0 0 2370 - 22 0 | 0 0 0 0 -
MAY-26 26000 C - - - - - | 0 0 0 2229 - 22 0 | 0 0 0 0 -
MAY-26 26200 C - - - - - | 0 0 0 2091 - 21 0 | 0 0 0 0 -
MAY-26 26400 C - - - - - | 0 0 0 1898 - 20 0 | 0 0 0 0 -
MAY-26 26600 C - - - - - | 0 0 0 1773 - 20 0 | 0 0 0 0 -
MAY-26 26800 C - - - - - | 0 0 0 1652 - 20 0 | 0 0 0 0 -
MAY-26 27000 C - - - - - | 0 0 0 1536 - 20 0 | 0 0 0 0 -
MAY-26 27200 C - - - - - | 0 0 0 1422 - 20 0 | 0 0 0 0 -
MAY-26 27400 C - - - - - | 0 0 0 1314 - 20 0 | 0 0 0 0 -
MAY-26 27600 C - - - - - | 0 0 0 1220 - 20 0 | 0 0 0 0 -
MAY-26 27800 C - - - - - | 0 0 0 1132 - 20 0 | 0 0 0 0 -
MAY-26 28000 C - - - - - | 0 0 0 1046 - 20 0 | 0 0 0 0 -
MAY-26 28200 C - - - - - | 0 0 0 969 - 20 0 | 0 0 0 0 -
MAY-26 28400 C - - - - - | 0 0 0 897 - 20 0 | 0 0 0 0 -
MAY-26 28600 C - - - - - | 0 0 0 828 - 20 0 | 0 0 0 0 -
MAY-26 28800 C - - - - - | 0 0 0 765 - 20 0 | 0 0 0 0 -
MAY-26 29000 C - - - - - | 0 0 0 706 - 20 0 | 0 0 0 0 -
MAY-26 29200 C - - - - - | 0 0 0 652 - 20 0 | 0 0 0 0 -
MAY-26 29400 C - - - - - | 0 0 0 603 - 20 0 | 0 0 0 0 -
MAY-26 29600 C - - - - - | 0 0 0 556 - 20 0 | 0 0 0 0 -
MAY-26 29800 C - - - - - | 0 0 0 512 - 20 0 | 0 0 0 0 -
MAY-26 30000 C - - - - - | 0 0 0 474 - 21 0 | 0 0 0 0 -
MAY-26 30200 C - - - - - | 0 0 0 437 - 21 0 | 0 0 0 0 -
MAY-26 30400 C - - - - - | 0 0 0 403 - 21 0 | 0 0 0 0 -
MAY-26 30600 C - - - - - | 0 0 0 373 - 21 0 | 0 0 0 0 -
MAY-26 30800 C - - - - - | 0 0 0 344 - 21 0 | 0 0 0 0 -
MAY-26 31000 C - - - - - | 0 0 0 314 - 21 0 | 0 0 0 0 -
MAY-26 31200 C - - - - - | 0 0 0 287 - 21 0 | 0 0 0 0 -
MAY-26 31400 C - - - - - | 0 0 0 261 - 21 0 | 0 0 0 0 -
MAY-26 31600 C - - - - - | 0 0 0 231 - 21 0 | 0 0 0 0 -
MAY-26 31800 C - - - - - | 0 0 0 210 - 21 0 | 0 0 0 0 -
MAY-26 32000 C - - - - - | 0 0 0 191 - 21 0 | 0 0 0 0 -
MAY-26 32200 C - - - - - | 0 0 0 173 - 21 0 | 0 0 0 0 -
MAY-26 32400 C - - - - - | 0 0 0 157 - 21 0 | 0 0 0 0 -
MAY-26 32600 C - - - - - | 0 0 0 143 - 21 0 | 0 0 0 0 -
MAY-26 32800 C - - - - - | 0 0 0 129 - 21 0 | 0 0 0 0 -
MAY-26 33000 C - - - - - | 0 0 0 117 - 21 0 | 0 0 0 0 -
MAY-26 33200 C - - - - - | 0 0 0 106 - 21 0 | 0 0 0 0 -
MAY-26 33400 C - - - - - | 0 0 0 96 - 21 0 | 0 0 0 0 -
MAY-26 33600 C - - - - - | 0 0 0 87 - 21 0 | 0 0 0 0 -
MAY-26 33800 C - - - - - | 104 105 104 81 - 22 3 | 105 104 3 3 -
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 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
MAY-26 22200 P - - - - - | 0 0 0 111 - 25 0 | 0 0 0 0 -
MAY-26 22400 P - - - - - | 0 0 0 125 - 25 0 | 0 0 0 0 -
MAY-26 22600 P - - - - - | 0 0 0 139 - 25 0 | 0 0 0 0 -
MAY-26 22800 P - - - - - | 0 0 0 156 - 25 0 | 0 0 0 0 -
MAY-26 23000 P - - - - - | 0 0 0 173 - 24 0 | 0 0 0 0 -
MAY-26 23200 P - - - - - | 0 0 0 193 - 24 0 | 0 0 0 0 -
MAY-26 23400 P - - - - - | 0 0 0 214 - 24 0 | 0 0 0 0 -
MAY-26 23600 P - - - - - | 0 0 0 244 - 24 0 | 0 0 0 0 -
MAY-26 23800 P - - - - - | 0 0 0 271 - 24 0 | 0 0 0 0 -
MAY-26 24000 P - - - - - | 295 295 295 299 - 24 1 | 295 295 1 1 -
MAY-26 24200 P - - - - - | 0 0 0 327 - 23 0 | 0 0 0 0 -
MAY-26 24400 P - - - - - | 0 0 0 353 - 23 0 | 0 0 0 0 -
MAY-26 24600 P - - - - - | 0 0 0 383 - 23 0 | 0 0 0 0 -
MAY-26 24800 P - - - - - | 0 0 0 416 - 23 0 | 0 0 0 0 -
MAY-26 25000 P - - - - - | 0 0 0 453 - 22 0 | 0 0 0 0 -
MAY-26 25200 P - - - - - | 434 434 434 495 - 22 1 | 434 434 1 1 -
MAY-26 25400 P - - - - - | 0 0 0 541 - 22 0 | 0 0 0 0 -
MAY-26 25600 P - - - - - | 0 0 0 591 - 22 0 | 0 0 0 0 -
MAY-26 25800 P - - - - - | 0 0 0 644 - 21 0 | 0 0 0 0 -
MAY-26 26000 P - - - - - | 0 0 0 700 - 21 0 | 0 0 0 0 -
MAY-26 26200 P - - - - - | 0 0 0 761 - 21 0 | 0 0 0 0 -
MAY-26 26400 P - - - - - | 0 0 0 830 - 21 0 | 0 0 0 0 -
MAY-26 26600 P - - - - - | 0 0 0 907 - 21 0 | 0 0 0 0 -
MAY-26 26800 P - - - - - | 900 900 900 985 - 21 1 | 900 900 1 1 -
MAY-26 27000 P - - - - - | 0 0 0 1071 - 21 0 | 0 0 0 0 -
MAY-26 27200 P - - - - - | 0 0 0 1165 - 21 0 | 0 0 0 0 -
MAY-26 27400 P - - - - - | 0 0 0 1265 - 21 0 | 0 0 0 0 -
MAY-26 27600 P - - - - - | 0 0 0 1368 - 21 0 | 0 0 0 0 -
MAY-26 27800 P - - - - - | 0 0 0 1479 - 21 0 | 0 0 0 0 -
MAY-26 28000 P - - - - - | 0 0 0 1595 - 21 0 | 0 0 0 0 -
MAY-26 28200 P - - - - - | 0 0 0 1717 - 21 0 | 0 0 0 0 -
MAY-26 28400 P - - - - - | 1800 1800 1800 1845 - 21 1 | 1800 1800 1 1 -
MAY-26 28600 P - - - - - | 0 0 0 1947 - 20 0 | 0 0 0 0 -
MAY-26 28800 P - - - - - | 2065 2065 2065 2082 - 20 1 | 2065 2065 1 1 -
MAY-26 29000 P - - - - - | 0 0 0 2220 - 20 0 | 0 0 0 0 -
MAY-26 29200 P - - - - - | 0 0 0 2363 - 21 0 | 0 0 0 0 -
MAY-26 29400 P - - - - - | 0 0 0 2510 - 21 0 | 0 0 0 0 -
MAY-26 29600 P - - - - - | 0 0 0 2660 - 21 0 | 0 0 0 0 -
MAY-26 29800 P - - - - - | 0 0 0 2813 - 21 0 | 0 0 0 0 -
MAY-26 30000 P - - - - - | 0 0 0 2970 - 21 0 | 0 0 0 0 -
MAY-26 30200 P - - - - - | 0 0 0 3130 - 21 0 | 0 0 0 0 -
MAY-26 30400 P - - - - - | 0 0 0 3293 - 21 0 | 0 0 0 0 -
MAY-26 30600 P - - - - - | 0 0 0 3459 - 21 0 | 0 0 0 0 -
MAY-26 30800 P - - - - - | 0 0 0 3627 - 21 0 | 0 0 0 0 -
MAY-26 31000 P - - - - - | 0 0 0 3798 - 21 0 | 0 0 0 0 -
MAY-26 31200 P - - - - - | 0 0 0 3971 - 21 0 | 0 0 0 0 -
MAY-26 31400 P - - - - - | 0 0 0 4147 - 21 0 | 0 0 0 0 -
MAY-26 31600 P - - - - - | 0 0 0 4324 - 21 0 | 0 0 0 0 -
MAY-26 31800 P - - - - - | 0 0 0 4503 - 21 0 | 0 0 0 0 -
MAY-26 32000 P - - - - - | 0 0 0 4684 - 21 0 | 0 0 0 0 -
MAY-26 32200 P - - - - - | 0 0 0 4866 - 21 0 | 0 0 0 0 -
MAY-26 32400 P - - - - - | 0 0 0 5050 - 21 0 | 0 0 0 0 -
MAY-26 32600 P - - - - - | 0 0 0 5236 - 21 0 | 0 0 0 0 -
MAY-26 32800 P - - - - - | 0 0 0 5422 - 21 0 | 0 0 0 0 -
MAY-26 33000 P - - - - - | 0 0 0 5610 - 21 0 | 0 0 0 0 -
MAY-26 33200 P - - - - - | 0 0 0 5799 - 21 0 | 0 0 0 0 -
MAY-26 33400 P - - - - - | 0 0 0 5989 - 21 0 | 0 0 0 0 -
MAY-26 33600 P - - - - - | 0 0 0 6180 - 21 0 | 0 0 0 0 -
MAY-26 33800 P - - - - - | 0 0 0 6371 - 21 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 5 0
| MONTH PUT/CALL RATIO 1.66
| MONTH TOTAL 8 8 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-26 12000 C 0 0 0 0 0 | 0 0 0 15368 -579 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 15168 -579 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 14968 -579 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 14768 -579 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 14568 -579 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 14368 -579 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 14168 -579 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 13968 -579 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 13768 -579 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 13568 -579 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 13368 -579 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 13168 -579 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 12968 -579 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 12768 -579 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 12568 -579 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 12368 -579 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 12169 -578 29 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 11969 -578 28 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 11769 -578 28 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 11569 -579 27 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 11369 -579 27 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 11170 -578 28 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 10970 -578 27 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 10770 -578 26 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 10571 -578 27 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 10371 -578 26 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 10172 -577 26 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 9973 -577 26 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 9774 -576 26 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 9575 -576 26 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 9376 -576 26 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 9178 -575 26 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 9079 -575 26 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 8980 -574 26 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 8881 -574 26 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 8782 -573 26 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 8683 -573 26 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 8584 -573 26 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 8485 -573 25 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 8386 -573 25 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 8288 -572 25 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 8189 -572 25 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 8091 -571 25 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 7993 -570 25 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 7895 -570 25 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 7797 -569 25 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 7699 -569 25 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 7601 -568 25 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 7504 -567 25 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 7406 -567 25 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 7212 -565 25 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 7018 -564 25 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 6825 -562 24 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 6633 -560 24 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 6442 -558 24 0 | 6300 5200 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 6252 -555 24 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 6062 -553 24 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 5874 -551 24 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 5688 -547 24 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 5650 5650 5650 5502 -545 24 1 | 5650 4550 1 4 +1
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 5319 -541 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 5136 -538 23 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 4956 -533 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 4777 -530 23 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 4600 -525 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 4425 -521 23 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 4252 -516 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 4082 -511 23 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 3914 -506 23 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 3748 -500 22 0 | 4080 1963 0 5 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 3586 -494 22 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 3426 -487 22 0 | 2600 2600 0 11 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 3269 -481 22 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 3115 -474 22 0 | 0 0 0 20 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2964 -467 22 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2816 -460 22 0 | 2780 2780 0 1 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 2672 -452 22 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 2532 -444 21 0 | 2230 1405 0 12 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 2395 -435 21 0 | 1392 1392 0 27 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 2262 -427 21 0 | 2275 1138 0 255 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 2133 -417 21 0 | 1420 990 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1993 -423 21 0 | 2304 1240 0 15 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1873 -412 21 0 | 1586 970 0 69 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1759 -399 21 0 | 1651 1018 0 736 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1647 -362 20 0 | 1716 780 0 992 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1531 -361 20 0 | 1011 947 0 5 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1434 -346 20 0 | 1758 984 0 24 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1343 -329 20 1510 | 734 650 1510 1782 +1282
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 1255 -313 20 0 | 925 904 0 3 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1174 -302 20 0 | 1136 766 0 164 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 1097 -284 20 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 1021 -274 20 0 | 1485 488 0 81 0
JUN-26 28600 C 0 0 0 0 0 | 968 968 968 957 -254 20 1 | 968 500 1 51 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 893 -247 20 0 | 1100 470 0 17 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 831 -237 20 0 | 1209 540 0 115 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 778 -221 21 0 | 855 370 0 15 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 722 -216 21 0 | 725 435 0 31 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 677 -196 21 0 | 748 362 0 7 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 627 -197 21 1510 | 750 347 1510 1518 +1510
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 584 -183 21 0 | 710 263 0 20 -5
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 545 -178 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 507 -167 21 0 | 860 485 0 2 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 473 -157 21 0 | 420 221 0 23 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 442 -144 21 0 | 195 194 0 2 0
JUN-26 31000 C 0 0 0 0 0 | 425 425 425 412 -140 21 1 | 500 170 1 16 +1
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 383 -133 21 0 | 636 186 0 3 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 355 -126 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 318 -130 21 0 | 177 140 0 4 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 294 -129 21 0 | 235 159 0 9 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 272 -120 21 0 | 305 135 0 3 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 251 -114 21 0 | 220 137 0 7 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 231 -108 21 0 | 184 112 0 16 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 213 -103 21 0 | 159 108 0 12 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 196 -98 21 0 | 165 93 0 21 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 181 -92 21 0 | 170 85 0 25 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 166 -88 21 0 | 296 89 0 14 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 153 -83 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 141 -79 22 0 | 281 77 0 266 0
JUN-26 33800 C - - - - - | 0 0 0 130 - 22 0 | 0 0 0 0 -
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 119 -71 22 0 | 398 61 0 136 0
JUN-26 34400 C 0 0 0 0 0 | 127 127 127 101 -63 22 2 | 258 59 2 175 +2
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 85 -57 22 0 | 320 58 0 48 0
JUN-26 35200 C 125 125 125 125 1 | 100 100 100 72 -50 22 1 | 314 46 2 111 +2
TOTAL CALL 1 | TOTAL CALL 3026 | TOTAL CALL 3027 6923 +2793
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 | 14 16 14 1 0 40 10 | 270 11 10 68 +9
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 320 22 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 94 19 0 2 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 104 19 0 69 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 35 20 0 15 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 24 24 0 3 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 70 30 0 10 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 124 76 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 62 54 0 3 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 173 38 0 12 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 44 44 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 49 49 0 3 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 154 46 0 2 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 205 45 0 117 0
JUN-26 17000 P 0 0 0 0 0 | 58 58 58 3 +2 26 4 | 147 58 4 13 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 4 +3 26 0 | 56 56 0 774 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 5 +4 26 0 | 89 57 0 1 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 6 +5 26 0 | 72 62 0 4 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 7 +5 26 0 | 134 71 0 9 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 8 +5 26 0 | 143 74 0 21 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 10 +6 26 0 | 91 62 0 8 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 11 +6 26 0 | 113 84 0 6 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 12 +6 26 0 | 77 77 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 13 +6 26 0 | 106 76 0 7 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 14 +6 26 0 | 282 71 0 9 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 15 +6 26 0 | 116 74 0 5 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 16 +6 26 0 | 121 75 0 9 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 17 +6 25 0 | 312 75 0 12 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 18 +6 25 0 | 189 90 0 29 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 20 +7 25 0 | 110 80 0 8 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 21 +7 25 0 | 346 93 0 9 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 23 +8 25 0 | 131 84 0 6 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 25 +9 25 0 | 146 106 0 5 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 27 +9 25 0 | 296 106 0 9 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 29 +10 25 0 | 126 97 0 3 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 31 +10 25 0 | 159 96 0 4 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 33 +11 25 0 | 324 302 0 8 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 36 +12 25 0 | 170 124 0 1 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 38 +12 25 0 | 275 99 0 29 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 44 +14 25 0 | 161 117 0 3 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 50 +15 25 0 | 386 124 0 104 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 57 +17 24 0 | 175 132 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 65 +19 24 0 | 245 197 0 1 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 74 +21 24 0 | 481 134 0 600 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 84 +24 24 0 | 292 173 0 1 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 94 +26 24 0 | 348 141 0 8 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 106 +28 24 0 | 3526 100 0 259 -1
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 120 +32 24 0 | 826 202 0 27 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 134 +34 24 0 | 930 180 0 12 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 151 +38 23 0 | 1350 400 0 11 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 168 +41 23 0 | 2373 320 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 188 +46 23 0 | 527 208 0 521 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 209 +49 23 0 | 524 385 0 2 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 232 +54 23 0 | 1684 50 0 17 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 257 +58 23 0 | 653 312 0 447 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 284 +63 23 0 | 670 385 0 18 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 323 +77 23 0 | 1516 320 0 4 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 356 +83 23 0 | 723 477 0 28 0
JUN-26 24000 P 0 0 0 0 0 | 370 385 370 392 +82 23 6 | 1973 350 6 968 -2
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 430 +87 23 0 | 985 413 0 9 0
JUN-26 24400 P 0 0 0 0 0 | 445 445 445 471 +94 22 1 | 1909 445 1 16 +1
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 505 +90 22 0 | 1100 462 0 14 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 547 +92 22 0 | 1500 686 0 62 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 589 +90 22 0 | 1897 490 0 74 0
JUN-26 25200 P 0 0 0 0 0 | 620 620 620 635 +101 21 1511 | 5050 600 1511 1523 +1511
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 687 +114 21 0 | 0 0 0 10 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 749 +128 21 100 | 2000 619 100 115 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 810 +142 21 0 | 1522 670 0 26 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 876 +155 21 0 | 5000 1072 0 172 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 947 +168 21 0 | 1863 1176 0 18 0
JUN-26 26400 P 805 915 805 915 4 | 976 1001 976 1023 +179 21 3 | 1972 805 7 59 +7
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1103 +192 21 0 | 2080 1050 0 20 0
JUN-26 26800 P 0 0 0 0 0 | 1177 1177 1177 1184 +202 20 1 | 2053 1177 1 485 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1276 +216 20 0 | 2890 1058 0 25 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1377 +230 20 0 | 2715 1170 0 30 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 1484 +250 20 0 | 1700 1548 0 22 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 1591 +268 20 0 | 0 0 0 0 0
JUN-26 27800 P 1400 1400 1400 1400 1 | 0 0 0 1699 +269 20 0 | 1472 1400 1 7 +1
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 1817 +280 20 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 1941 +304 20 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2068 +310 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2203 +327 21 0 | 4541 3075 0 2 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 2338 +339 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 2477 +350 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 2619 +349 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 2765 +358 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 2914 +368 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 3066 +377 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 3221 +386 21 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 3378 +394 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 3539 +402 21 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 3702 +410 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 3867 +418 21 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 4035 +426 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 4205 +433 21 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 4377 +440 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 4550 +446 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 4726 +453 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 4904 +459 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 5083 +465 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 5263 +471 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 5445 +476 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 5628 +481 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 5813 +487 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 5998 +491 21 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 6185 +496 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 6373 +500 22 0 | 0 0 0 0 0
JUN-26 33800 P - - - - - | 0 0 0 6562 - 22 0 | 0 0 0 0 -
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 6751 +508 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 7133 +516 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 7517 +522 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 7904 +529 22 0 | 11668 11668 0 1 0
TOTAL PUT 5 | TOTAL PUT 1636 | TOTAL PUT 1641 7052 +1526
| MONTH PUT/CALL RATIO 0.54
| MONTH TOTAL 4668 13975 +4319
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 7573 -521 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 7480 -520 25 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 7293 -518 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 7108 -515 24 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 6924 -512 24 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 6741 -510 24 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 6560 -506 24 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 6380 -503 24 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 6201 -500 24 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 6024 -497 24 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 5848 -494 24 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 5675 -490 24 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 5503 -486 24 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 5333 -482 23 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 5164 -479 23 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 4998 -474 23 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 4834 -470 23 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 4672 -465 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 4512 -461 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 4354 -457 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 4199 -452 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 4046 -447 23 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 3896 -442 23 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 3748 -437 22 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 3603 -431 22 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 3461 -426 22 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 3321 -421 22 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 3185 -414 22 0 | 0 0 0 100 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 3051 -408 22 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2920 -403 22 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 2792 -397 22 0 | 1930 1930 0 7 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 2667 -390 22 0 | 2675 1647 0 16 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 2545 -384 22 0 | 2675 2175 0 3 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 2400 -404 21 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 2288 -394 21 0 | 2357 2347 0 13 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 2182 -381 21 0 | 2030 2030 0 1 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 2078 -346 21 0 | 0 0 0 400 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1958 -356 21 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1865 -343 21 0 | 2081 1100 0 261 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1774 -335 21 0 | 1450 1219 0 1 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1687 -324 21 0 | 1870 1870 0 7 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1609 -308 21 0 | 1766 1066 0 5 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1521 -305 21 0 | 813 813 0 1 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1445 -295 21 0 | 1117 815 0 4 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 1374 -289 21 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 1305 -278 21 0 | 1049 911 0 2 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 1240 -259 21 0 | 1141 797 0 409 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 1177 -258 21 0 | 875 846 0 3 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 1119 -246 21 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 1062 -229 21 0 | 1450 630 0 6 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 1007 -222 21 0 | 1395 682 0 5 0
SEP-26 30000 C 1168 1168 1168 1168 18 | 1107 1107 1107 957 -220 21 18 | 1370 834 36 47 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 908 -204 21 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 863 -195 21 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 822 -185 21 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 780 -177 21 0 | 432 407 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 739 -171 21 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 691 -177 21 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 653 -173 21 0 | 465 356 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 617 -162 21 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 582 -143 21 0 | 438 294 0 1 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 549 -137 21 0 | 722 285 0 14 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 518 -131 21 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 489 -125 21 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 461 -120 21 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 434 -115 22 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 409 -110 22 0 | 653 210 0 45 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 385 -105 22 0 | 0 0 0 0 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 363 -100 22 0 | 0 0 0 0 0
SEP-26 33600 C - - - - - | 0 0 0 342 - 22 0 | 0 0 0 0 -
SEP-26 33800 C - - - - - | 0 0 0 321 - 22 0 | 0 0 0 0 -
TOTAL CALL 18 | TOTAL CALL 18 | TOTAL CALL 36 1752 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 125 +31 25 0 | 325 192 0 14 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 132 +32 25 0 | 337 232 0 25 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 145 +34 25 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 160 +37 24 0 | 365 243 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 176 +40 24 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 193 +42 24 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 212 +46 24 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 232 +49 24 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 253 +52 24 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 276 +55 24 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 300 +58 24 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 327 +62 24 0 | 906 558 0 8 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 355 +66 24 0 | 840 465 0 2 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 385 +70 23 0 | 3400 55 0 4 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 416 +73 23 0 | 545 495 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 450 +78 23 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 500 +96 23 0 | 750 628 0 3 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 524 +87 23 0 | 615 615 0 1 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 564 +91 23 0 | 715 715 0 5 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 606 +95 23 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 651 +100 23 0 | 808 745 0 251 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 702 +109 23 0 | 1277 980 0 2 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 746 +108 23 0 | 1550 929 0 3 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 794 +104 22 0 | 1409 1288 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 846 +110 22 0 | 1300 1300 0 1 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 901 +117 22 0 | 1728 1511 0 3 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 956 +129 22 0 | 1900 1120 0 125 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1021 +141 22 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1087 +145 22 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1161 +166 22 0 | 1611 1611 0 1 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1234 +170 22 0 | 1917 1494 0 10 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1304 +179 21 0 | 2072 1581 0 25 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1393 +193 22 0 | 1838 1674 0 15 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1471 +199 21 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1555 +206 21 0 | 2047 2009 0 22 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1649 +218 21 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 1742 +218 21 0 | 0 0 0 400 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 1844 +227 21 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 1949 +238 21 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2059 +259 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2172 +261 21 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2293 +276 21 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2414 +294 21 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 2537 +288 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 2649 +283 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 2779 +292 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 2912 +299 21 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3047 +314 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3186 +322 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3327 +330 21 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 3471 +339 21 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 3617 +346 21 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 3766 +354 21 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 3917 +361 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4070 +368 21 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 4226 +376 21 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 4384 +383 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 4543 +389 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 4705 +396 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 4869 +403 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 5034 +409 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 5201 +415 21 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 5370 +421 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 5541 +427 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 5713 +432 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 5886 +437 22 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 6061 +442 22 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 6237 +447 22 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 6415 +452 22 0 | 0 0 0 0 0
SEP-26 33600 P - - - - - | 0 0 0 6594 - 22 0 | 0 0 0 0 -
SEP-26 33800 P - - - - - | 0 0 0 6773 - 22 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1030 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 36 2782 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 15826 -593 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 15626 -593 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 15427 -592 27 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 15227 -593 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 15027 -593 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 14827 -593 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 14627 -593 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 14428 -592 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 14228 -593 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 14029 -592 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 13829 -593 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 13630 -592 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 13430 -593 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 13231 -592 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 13032 -592 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 12833 -592 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 12635 -591 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 12436 -592 25 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 12238 -591 25 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 12040 -591 25 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 11842 -590 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 11645 -589 25 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 11447 -590 25 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 11251 -588 25 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 11054 -588 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 10858 -588 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 10662 -587 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 10467 -587 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 10273 -585 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 10079 -584 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 9885 -584 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 9692 -583 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 9500 -582 24 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 9309 -580 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 9118 -579 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 8929 -577 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 8740 -575 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 8552 -574 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 8365 -572 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 8179 -570 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 7995 -567 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 7811 -566 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 7629 -563 23 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 7448 -561 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 7268 -558 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 7090 -555 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 6914 -552 23 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 6739 -548 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 6565 -546 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 6393 -542 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 6223 -538 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 6055 -534 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 5889 -530 23 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 5724 -526 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 5562 -521 23 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 5401 -517 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 5243 -512 23 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 5152 -514 23 0 | 5666 5666 0 101 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 4932 -502 22 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 4780 -497 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 4631 -491 22 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 4484 -485 22 0 | 0 0 0 365 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 4339 -479 22 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 4197 -473 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 4057 -466 22 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 3919 -461 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 3784 -454 22 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 3652 -447 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 3523 -440 22 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 3396 -433 22 0 | 2244 2244 0 3 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 3271 -426 22 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 3150 -418 22 0 | 2118 2118 0 1 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 3031 -411 22 0 | 2515 2005 0 5 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 2914 -404 22 0 | 2200 2066 0 51 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2795 -402 21 0 | 2678 1988 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 2686 -392 21 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 2575 -388 21 0 | 2210 2206 0 7 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 2475 -365 21 0 | 2155 2153 0 5 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 2372 -346 21 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 2292 2294 2287 2276 -338 21 31 | 2294 1767 31 32 +31
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 2183 -339 21 0 | 1944 1944 0 4 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 2093 -329 21 0 | 2422 2275 0 9 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 2009 -322 21 0 | 2285 1269 0 297 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1927 -313 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1847 -302 21 0 | 0 0 0 0 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 1770 -291 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1696 -283 21 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 1627 -273 21 0 | 1410 1365 0 1 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1560 -258 21 0 | 1167 1156 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 1494 -250 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1421 -268 21 0 | 1680 1040 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 1372 -242 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1303 -246 21 0 | 1333 813 0 157 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 1248 -238 21 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1187 -233 21 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 1144 -222 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 1094 -209 21 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 1047 -202 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 1002 -206 21 0 | 719 607 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 973 -184 22 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 930 -180 22 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 889 -175 22 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 850 -171 22 0 | 0 0 0 0 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 812 -160 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 775 -155 22 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 741 -149 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 707 -144 22 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 675 -139 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 645 -133 22 0 | 740 715 0 14 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 615 -129 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 587 -124 22 0 | 410 385 0 2 0
DEC-26 33800 C - - - - - | 0 0 0 560 - 22 0 | 0 0 0 0 -
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 535 -115 22 0 | 498 220 0 2 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 486 -107 22 0 | 705 316 0 2 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 442 -99 22 0 | 309 309 0 7 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 402 -92 22 0 | 385 366 0 30 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 365 -85 22 0 | 450 173 0 126 0
TOTAL CALL 0 | TOTAL CALL 31 | TOTAL CALL 31 1248 +31
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 | 40 41 40 1 0 28 2 | 100 26 2 29 +2
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 55 55 0 1 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 70 68 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 78 67 0 7 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 820 82 0 1 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 9 +2 25 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 10 +1 25 0 | 1000 70 0 5 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 12 +2 25 0 | 103 99 0 3 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 14 +2 25 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 16 +3 25 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 19 +4 25 0 | 120 117 0 2 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 21 +3 25 0 | 121 121 0 1 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 25 +5 25 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 28 +5 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 32 +5 24 0 | 148 133 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 36 +6 24 0 | 148 144 0 80 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 41 +6 24 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 47 +8 24 0 | 164 160 0 20 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 53 +9 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 59 +9 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 66 +10 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 190 190 190 74 +11 24 5 | 190 180 5 300 +5
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 83 +13 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 92 +14 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 103 +16 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 114 +18 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 126 +19 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 139 +21 24 0 | 252 247 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 153 +23 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 169 +26 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 185 +27 23 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 324 324 324 203 +30 23 1 | 2232 324 1 71 +1
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 222 +32 23 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 242 +35 23 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 264 +38 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 288 +41 23 0 | 2969 2969 0 2 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 313 +45 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 339 +47 23 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 367 +51 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 397 +55 23 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 429 +59 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 463 +63 23 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 498 +67 23 0 | 918 918 0 200 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 536 +72 23 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 575 +76 23 0 | 870 590 0 1 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 617 +81 23 0 | 1429 1261 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 660 +86 22 0 | 1154 1090 0 200 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 706 +91 22 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 754 +96 22 0 | 926 926 0 1 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 805 +102 22 0 | 1310 1050 0 2 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 858 +108 22 0 | 800 780 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 913 +114 22 0 | 1480 940 0 5 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 971 +120 22 0 | 1090 1090 0 1 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1043 +139 22 0 | 1610 1610 0 3 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1098 +137 22 0 | 1050 1050 0 1 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1157 +135 22 0 | 2689 1185 0 119 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1226 +138 22 0 | 1775 1287 0 21 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1278 +136 22 0 | 1977 1520 0 9 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1349 +145 22 0 | 1631 1623 0 2 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1423 +155 21 0 | 2100 1613 0 11 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1500 +165 21 0 | 2142 2103 0 50 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1578 +163 21 0 | 2273 1748 0 14 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1666 +185 21 0 | 1967 1891 0 6 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 1751 +191 21 0 | 2006 2006 0 2 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 1844 +193 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 1939 +203 21 0 | 2801 2098 0 6 0
DEC-26 27000 P 0 0 0 0 0 | 1960 1990 1960 2045 +222 21 3 | 2188 1832 3 7 +3
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2140 +242 21 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2250 +250 21 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2352 +258 21 0 | 2650 2650 0 1 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2463 +266 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 2593 +291 21 0 | 3552 2468 0 101 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 2692 +271 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 2812 +259 21 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 2958 +310 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3085 +301 21 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3215 +309 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3347 +333 21 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 3482 +341 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 3619 +349 21 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 3758 +356 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 3899 +362 21 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4043 +370 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4189 +377 21 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 4337 +384 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 4486 +390 21 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 4638 +397 22 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 4792 +404 22 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 4947 +409 22 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5104 +415 22 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 5263 +421 22 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 5424 +428 22 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 5586 +433 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 5749 +438 22 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 5915 +444 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 6081 +449 22 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 6249 +454 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 6419 +460 22 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 6589 +464 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 6761 +469 22 0 | 0 0 0 0 0
DEC-26 33800 P - - - - - | 0 0 0 6934 - 22 0 | 0 0 0 0 -
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 7109 +478 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 7460 +486 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 7816 +494 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 8176 +501 22 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 8539 +508 22 0 | 15800 9117 0 3 0
TOTAL PUT 0 | TOTAL PUT 11 | TOTAL PUT 11 1773 +11
| MONTH PUT/CALL RATIO 0.35
| MONTH TOTAL 42 3021 +42
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 12281 -550 23 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 12086 -549 23 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 11891 -548 23 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 11696 -548 23 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 11503 -546 23 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 11309 -546 23 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 11117 -544 23 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 10925 -543 23 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 10734 -542 23 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 10543 -541 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 10354 -540 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 10165 -539 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 9978 -536 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 9791 -535 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 9606 -533 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 9421 -532 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 9238 -530 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 9056 -527 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 8875 -525 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 8696 -523 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 8517 -521 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 8341 -518 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 8166 -515 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 7992 -513 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 7820 -510 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 7480 -504 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 7148 -497 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 6823 -489 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 6505 -482 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 6195 -474 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 5893 -465 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 5600 -456 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 5315 -446 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 5039 -436 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 4771 -427 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 4513 -416 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 4264 -405 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 4024 -393 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 3780 -395 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 3552 -400 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 3336 -385 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 3131 -370 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2937 -355 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2753 -341 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 2579 -326 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 2416 -311 21 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 2261 -298 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 2117 -284 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1981 -271 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1900 -212 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1781 -232 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1669 -221 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1563 -211 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1464 -201 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1370 -192 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 1282 -183 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 1199 -174 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 1122 -165 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 1049 -157 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 981 -149 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 917 -141 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 857 -134 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 801 -127 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 31 +4 23 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 36 +5 23 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 41 +6 23 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 46 +6 23 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 53 +8 23 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 59 +8 23 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 67 +10 23 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 75 +11 23 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 84 +12 23 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 93 +13 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 104 +14 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 115 +15 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 128 +18 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 141 +19 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 156 +21 22 0 | 315 315 0 1 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 171 +22 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 188 +24 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 206 +27 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 225 +29 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 246 +31 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 267 +33 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 291 +36 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 316 +39 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 342 +41 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 370 +44 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 430 +50 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 498 +57 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 573 +65 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 655 +72 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 745 +80 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 843 +89 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 950 +98 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1065 +108 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1189 +118 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1321 +127 22 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1463 +138 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1614 +149 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 1774 +161 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 1972 +201 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2145 +190 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2329 +205 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2523 +218 22 0 | 4089 4089 0 2 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 2729 +233 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 2945 +249 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3172 +264 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3408 +277 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 3655 +292 22 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 3910 +307 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4175 +319 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 4450 +334 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 4731 +322 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5019 +333 22 0 | 5250 5250 0 2 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 5313 +343 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 5614 +353 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 5920 +362 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 6232 +371 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 6549 +380 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 6872 +389 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 7199 +397 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 7531 +405 22 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 7867 +413 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 8207 +420 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 8551 +427 22 0 | 9900 9900 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 40 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 43 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 15878 -553 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 15679 -553 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 15481 -552 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 15283 -552 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 15085 -552 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 14887 -552 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 14690 -551 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 14493 -551 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 14296 -551 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 14100 -550 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 13904 -550 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 13708 -550 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 13514 -548 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 13319 -548 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 13125 -548 23 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 12932 -547 23 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 12739 -546 23 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 12547 -545 23 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 12356 -544 23 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 12165 -544 23 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 11976 -542 23 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 11787 -541 23 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 11599 -540 23 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 11411 -539 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 11225 -537 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 11040 -536 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 10856 -534 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 10672 -533 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 10490 -531 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 10309 -530 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 10130 -527 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 9951 -526 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 9774 -523 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 9598 -521 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 9423 -519 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 9250 -517 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 9078 -515 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 8908 -512 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 8739 -509 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 8572 -506 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 8406 -504 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 8242 -501 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 8079 -498 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 7759 -492 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 7446 -485 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 7139 -479 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 6840 -471 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 6549 -463 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 6265 -455 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 5988 -447 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 5720 -438 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 5459 -429 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 5206 -420 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4961 -411 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 4723 -402 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 4494 -392 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 4257 -398 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 4040 -394 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3832 -381 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 3633 -365 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 3443 -353 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 3263 -341 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 3091 -330 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2928 -318 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2775 -303 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 2628 -292 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 2489 -281 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 2406 -221 22 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 2283 -178 22 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 2166 -157 22 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 2055 -136 22 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1949 -117 22 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1848 -98 22 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1753 -79 22 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1662 -61 22 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 1576 -44 22 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 1494 -28 22 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 1417 -12 22 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 1343 +2 22 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 1274 +17 22 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 1208 +30 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 8 +1 23 0 | 101 101 0 1 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 9 +1 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 11 +2 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 13 +2 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 15 +2 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 17 +2 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 20 +3 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 23 +3 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 26 +3 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 30 +4 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 34 +4 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 38 +4 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 44 +6 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 49 +6 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 55 +6 23 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 62 +7 23 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 69 +8 23 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 77 +9 23 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 86 +10 23 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 95 +10 23 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 106 +12 23 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 117 +13 23 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 129 +14 23 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 141 +15 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 155 +17 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 170 +18 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 186 +20 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 202 +21 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 220 +23 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 239 +24 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 260 +27 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 281 +28 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 304 +31 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 328 +33 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 353 +35 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 380 +37 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 408 +39 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 438 +42 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 469 +45 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 502 +48 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 536 +50 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 572 +53 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 609 +56 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 689 +62 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 776 +69 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 869 +75 22 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 970 +83 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1079 +91 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1195 +99 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1318 +107 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1450 +116 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1589 +125 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1736 +134 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 1891 +143 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2053 +152 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2224 +162 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2423 +192 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2605 +193 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 2797 +206 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 2999 +218 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3209 +231 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3429 +243 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 3657 +255 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 3893 +266 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4138 +278 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4391 +289 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 4653 +302 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 4936 +327 22 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5213 +376 22 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 5496 +397 22 0 | 5680 5680 0 2 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 5785 +418 22 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6079 +437 22 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6378 +456 22 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 6683 +475 22 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 6992 +493 22 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7306 +510 22 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 7624 +526 22 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 7947 +542 22 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8273 +556 22 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 8604 +571 22 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 8938 +584 22 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 7 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 7 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 8664 -498 26 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 8356 -493 26 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 8053 -488 26 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 7754 -484 25 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 7460 -478 25 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 7170 -474 25 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 6886 -467 25 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 6606 -462 24 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 6332 -455 24 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 6062 -449 24 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 5798 -442 24 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 5539 -435 24 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 5285 -428 23 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 5037 -421 23 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 4795 -412 23 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 4558 -405 23 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 4327 -396 22 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 4102 -388 22 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 3882 -379 22 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 3669 -370 22 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 3475 -348 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 3288 -338 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 3106 -329 21 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 2931 -320 21 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 2762 -310 21 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 2600 -300 21 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 2443 -291 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 2293 -281 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 2149 -270 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 2010 -261 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1878 -251 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1751 -241 20 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 1630 -232 20 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 1515 -222 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 1405 -212 19 0 | 0 0 0 0 0
JUN-28 34000 C - - - - - | 0 0 0 1301 - 19 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 1229 +56 26 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1321 +61 26 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1418 +66 26 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1519 +70 25 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1625 +76 25 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1735 +80 25 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1851 +87 25 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 1971 +92 24 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2097 +99 24 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2227 +105 24 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2363 +112 24 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2504 +119 24 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2650 +126 23 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2802 +133 23 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 2960 +142 23 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3123 +149 23 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3292 +158 22 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3467 +166 22 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 3647 +175 22 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 3834 +184 22 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4040 +206 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4253 +216 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4471 +225 21 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 4696 +234 21 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 4927 +244 21 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5165 +254 21 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 5408 +263 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 5658 +273 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 5914 +284 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6175 +293 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 6443 +303 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 6716 +313 20 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 6995 +322 20 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 7280 +332 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 7570 +342 19 0 | 0 0 0 0 0
JUN-28 34000 P - - - - - | 0 0 0 7866 - 19 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 15676 -545 31 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 15492 -545 31 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 15309 -544 31 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 15127 -544 31 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 14945 -543 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 14764 -543 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 14584 -542 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 14405 -540 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 14226 -540 30 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 14048 -539 30 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 13870 -539 30 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 13694 -537 30 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 13518 -536 30 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 13343 -535 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 13169 -534 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 12995 -534 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 12822 -533 29 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 12650 -532 29 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 12479 -531 29 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 12309 -529 29 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 12140 -528 29 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 11971 -527 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 11803 -526 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 11636 -524 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 11470 -523 28 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 11305 -521 28 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 11141 -520 28 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 10978 -518 28 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 10815 -517 28 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 10654 -515 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 10493 -513 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 10333 -512 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 10174 -511 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 10016 -509 27 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 9860 -506 27 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 9704 -504 27 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 9549 -502 27 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 9395 -501 27 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 9241 -500 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 9089 -497 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 8938 -495 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 8639 -491 26 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 8344 -486 26 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 8053 -482 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 7767 -477 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 7485 -471 25 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 7207 -466 25 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 6933 -461 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 6664 -455 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 6400 -449 24 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 6141 -442 24 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 5886 -436 24 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 5636 -430 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 5390 -424 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 5150 -416 23 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 4915 -409 23 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 4685 -401 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 4460 -394 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 4241 -385 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 4026 -378 22 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3832 -355 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 3644 -346 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 3461 -338 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 3284 -329 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 3112 -320 21 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2946 -312 21 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2786 -302 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 2631 -293 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 2481 -284 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 2337 -275 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 2198 -266 20 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 2065 -257 20 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1937 -248 20 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1814 -239 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 1696 -230 19 0 | 0 0 0 0 0
DEC-28 34000 C - - - - - | 0 0 0 1583 - 19 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 0 254 +8 31 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 270 +8 31 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 287 +9 31 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 305 +9 31 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 323 +10 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 342 +10 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 362 +11 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 383 +13 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 404 +13 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 426 +14 30 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 448 +14 30 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 472 +16 30 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 496 +17 30 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 521 +18 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 547 +19 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 573 +19 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 600 +20 29 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 628 +21 29 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 657 +22 29 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 687 +24 29 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 718 +25 29 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 749 +26 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 781 +27 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 814 +29 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 848 +30 28 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 883 +32 28 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 919 +33 28 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 956 +35 28 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 993 +36 28 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1032 +38 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1071 +40 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1111 +41 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1152 +42 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1194 +44 27 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1238 +47 27 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1282 +49 27 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1327 +51 27 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1373 +52 27 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1419 +53 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1467 +56 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1516 +58 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1617 +62 26 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1722 +67 26 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1831 +71 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1945 +76 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2063 +82 25 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2185 +87 25 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2311 +92 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2442 +98 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2578 +104 24 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2719 +111 24 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2864 +117 24 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3014 +123 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3168 +129 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3328 +137 23 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3493 +144 23 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3663 +152 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 3838 +159 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4019 +168 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4204 +175 22 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4410 +198 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 4622 +207 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 4839 +215 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5062 +224 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5290 +233 21 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 5524 +241 21 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 5764 +251 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6009 +260 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6259 +269 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 6515 +278 20 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 6776 +287 20 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7043 +296 20 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 7315 +305 20 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 7592 +314 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 7874 +323 19 0 | 0 0 0 0 0
DEC-28 34000 P - - - - - | 0 0 0 8161 - 19 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 14806 -555 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 14635 -555 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 14464 -555 30 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 14294 -554 30 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 14124 -555 30 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 13956 -554 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 13788 -553 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 13621 -553 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 13455 -552 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 13289 -552 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 13125 -551 29 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 12961 -551 29 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 12798 -550 29 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 12635 -550 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 12474 -549 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 12313 -548 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 12153 -548 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 11994 -547 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 11835 -547 28 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 11678 -545 28 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 11521 -545 28 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 11365 -544 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 11210 -543 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 11056 -542 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 10902 -541 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 10750 -540 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 10598 -539 27 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 10447 -538 27 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 10297 -537 27 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 10147 -536 27 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 9999 -535 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 9851 -534 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 9705 -532 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 9559 -531 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 9414 -529 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 9126 -527 26 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 8843 -524 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 8562 -521 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 8286 -517 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 8013 -514 25 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 7744 -510 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 7478 -506 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 7217 -502 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 6959 -497 24 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 6705 -493 24 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 6455 -488 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 6209 -483 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 5967 -478 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 5729 -473 23 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 5496 -467 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 5266 -462 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 5041 -456 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4821 -449 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 4622 -425 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 4427 -401 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 4237 -395 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 4052 -387 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3872 -380 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 3696 -373 21 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 3525 -365 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 3359 -357 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 3198 -349 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 3041 -341 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2889 -333 20 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2741 -325 20 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 2598 -317 20 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 2460 -309 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 2326 -300 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 2197 -292 19 0 | 0 0 0 0 0
DEC-29 34000 C - - - - - | 0 0 0 2073 - 19 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 0 611 -2 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 640 -2 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 669 -2 30 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 699 -1 30 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 729 -2 30 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 761 -1 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 793 0 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 826 0 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 860 +1 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 894 +1 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 930 +2 29 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 966 +2 29 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1003 +3 29 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1040 +3 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1079 +4 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1118 +5 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1158 +5 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1199 +6 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1240 +6 28 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1283 +8 28 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1326 +8 28 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1370 +9 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1415 +10 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1461 +11 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1507 +12 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1555 +13 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1603 +14 27 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1652 +15 27 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1702 +16 27 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1752 +17 27 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1804 +18 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1856 +19 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1910 +21 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1964 +22 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2019 +24 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2131 +26 26 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2248 +29 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2367 +32 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2491 +36 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2618 +39 25 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2749 +43 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2883 +47 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3022 +51 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3164 +56 24 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3310 +60 24 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3460 +65 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3614 +70 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3772 +75 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 3934 +80 23 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4101 +86 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4271 +91 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4446 +97 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4626 +104 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 4827 +128 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5032 +152 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5242 +158 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5457 +166 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 5677 +173 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 5901 +180 21 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6130 +188 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6364 +196 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 6603 +204 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 6846 +212 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7094 +220 20 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7346 +228 20 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 7603 +236 20 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 7865 +244 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8131 +253 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 8402 +261 19 0 | 0 0 0 0 0
DEC-29 34000 P - - - - - | 0 0 0 8678 - 19 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 11018 -544 27 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 10872 -543 27 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 10728 -542 27 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 10584 -541 27 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 10441 -540 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 10298 -539 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 10157 -538 26 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 10016 -537 26 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 9876 -535 26 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 9598 -533 26 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 9323 -530 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 9051 -528 25 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 8782 -525 25 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 8516 -522 25 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 8254 -518 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 7995 -515 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 7739 -511 24 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 7486 -508 24 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 7236 -504 24 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6990 -500 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 6748 -495 23 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 6508 -491 23 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 6273 -486 23 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 6040 -482 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 5812 -476 22 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 5587 -471 22 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 5365 -466 22 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 5167 -440 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4972 -416 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 4782 -409 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 4595 -403 21 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 4413 -397 21 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 4234 -391 21 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 4060 -384 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3890 -377 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 3724 -370 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 3562 -363 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 3404 -356 20 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 3251 -348 20 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 3101 -341 20 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2955 -334 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 2814 -326 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 2676 -319 19 0 | 0 0 0 0 0
DEC-30 34000 C - - - - - | 0 0 0 2543 - 19 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 2051 +8 27 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2105 +9 27 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2161 +10 27 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2217 +11 27 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2274 +12 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2331 +13 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2390 +14 26 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2449 +15 26 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2509 +17 26 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2631 +19 26 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2756 +22 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2884 +24 25 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3015 +27 25 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3149 +30 25 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3287 +34 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3428 +37 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3572 +41 24 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3719 +44 24 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3869 +48 24 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4023 +52 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4181 +57 23 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4341 +61 23 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4506 +66 23 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4673 +70 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 4845 +76 22 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5020 +81 22 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5198 +86 22 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5400 +112 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5605 +136 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 5815 +143 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6028 +149 21 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6246 +155 21 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6467 +161 21 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 6693 +168 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 6923 +175 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7157 +182 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7395 +189 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 7637 +196 20 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 7884 +204 20 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8134 +211 20 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8388 +218 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 8647 +226 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 8909 +233 19 0 | 0 0 0 0 0
DEC-30 34000 P - - - - - | 0 0 0 9176 - 19 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 1.33
MARKET TOTAL 22656 74643 +10117
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED