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 FEB-26 26000 530 135 24 302 132 2182 -74
P FEB-26 26200 511 173 23 389 180 1137 -89
C FEB-26 27000 504 276 20 276 140 1727 +81
P FEB-26 26400 431 221 22 480 217 1636 -111
P FEB-26 25800 410 105 24 236 107 2014 -61
C FEB-26 26600 372 479 21 458 270 427 +129
P FEB-26 25000 370 41 29 90 49 1315 -27
P FEB-26 25600 369 84 26 188 90 853 -48
C FEB-26 27200 357 201 20 201 97 1091 +58
C FEB-26 26800 337 365 20 354 197 685 +104
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 FEB 2026, FRIDAY 16 FEB 2026, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 18000 C 0 0 0 0 0 | 0 0 0 8800 +270 0 0 | 0 0 0 0 0
FEB-26 18100 C 0 0 0 0 0 | 0 0 0 8700 +270 0 0 | 0 0 0 0 0
FEB-26 18200 C 0 0 0 0 0 | 0 0 0 8600 +270 0 0 | 0 0 0 0 0
FEB-26 18300 C 0 0 0 0 0 | 0 0 0 8500 +270 0 0 | 0 0 0 0 0
FEB-26 18400 C 0 0 0 0 0 | 0 0 0 8400 +270 0 0 | 0 0 0 0 0
FEB-26 18500 C 0 0 0 0 0 | 0 0 0 8300 +270 0 0 | 0 0 0 0 0
FEB-26 18600 C 0 0 0 0 0 | 0 0 0 8200 +270 0 0 | 0 0 0 0 0
FEB-26 18700 C 0 0 0 0 0 | 0 0 0 8100 +270 0 0 | 0 0 0 0 0
FEB-26 18800 C 0 0 0 0 0 | 0 0 0 8000 +270 0 0 | 0 0 0 0 0
FEB-26 18900 C 0 0 0 0 0 | 0 0 0 7900 +270 0 0 | 0 0 0 0 0
FEB-26 19000 C 0 0 0 0 0 | 0 0 0 7800 +270 0 0 | 0 0 0 0 0
FEB-26 19100 C 0 0 0 0 0 | 0 0 0 7700 +270 0 0 | 0 0 0 0 0
FEB-26 19200 C 0 0 0 0 0 | 0 0 0 7600 +270 0 0 | 0 0 0 0 0
FEB-26 19300 C 0 0 0 0 0 | 0 0 0 7500 +270 0 0 | 0 0 0 0 0
FEB-26 19400 C 0 0 0 0 0 | 0 0 0 7400 +270 0 0 | 0 0 0 0 0
FEB-26 19500 C 0 0 0 0 0 | 0 0 0 7300 +270 0 0 | 0 0 0 0 0
FEB-26 19600 C 0 0 0 0 0 | 0 0 0 7200 +270 0 0 | 0 0 0 0 0
FEB-26 19700 C 0 0 0 0 0 | 0 0 0 7100 +270 0 0 | 0 0 0 0 0
FEB-26 19800 C 0 0 0 0 0 | 0 0 0 7000 +270 0 0 | 0 0 0 0 0
FEB-26 19900 C 0 0 0 0 0 | 0 0 0 6900 +270 0 0 | 0 0 0 0 0
FEB-26 20000 C 0 0 0 0 0 | 0 0 0 6800 +270 0 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 6600 +270 0 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 6400 +270 0 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 6200 +269 0 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 6000 +269 0 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 5800 +269 0 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 5601 +270 48 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 5401 +270 46 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 5201 +269 45 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 5001 +269 43 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 4801 +268 41 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 4602 +269 42 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 4402 +268 40 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 4202 +267 38 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 4003 +267 38 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 3804 +267 38 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 3605 +266 37 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 3406 +265 36 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 3207 +263 34 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 3009 +262 34 0 | 2622 2622 0 2 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 2812 +281 33 0 | 2770 1590 0 0 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 2615 +282 32 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 2419 +255 31 0 | 2480 2480 0 2 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 2225 +250 30 0 | 1548 1548 0 1 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 2031 +277 29 0 | 3100 1495 0 76 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1840 +271 28 0 | 2048 1668 0 1 0
FEB-26 25200 C 0 0 0 0 0 | 1530 1530 1530 1651 +239 27 1 | 1654 858 1 80 0
FEB-26 25400 C 0 0 0 0 1 | 0 0 0 1467 +238 27 0 | 2025 785 1 12 0
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 1281 +225 25 0 | 1755 622 0 20 0
FEB-26 25800 C 0 0 0 0 0 | 0 0 0 1103 +217 24 1 | 2295 559 1 111 0
FEB-26 26000 C 725 725 561 580 6 | 710 838 649 931 +201 23 8 | 2132 475 14 99 +7
FEB-26 26200 C 540 560 465 560 19 | 490 650 490 768 +186 22 9 | 1300 408 28 127 -1
FEB-26 26400 C 453 470 347 470 71 | 415 510 374 616 +157 21 89 | 1533 342 160 356 +21
FEB-26 26600 C 340 364 270 364 168 | 335 458 272 479 +129 21 204 | 1572 270 372 427 +111
FEB-26 26800 C 243 271 197 258 39 | 258 354 199 365 +104 20 298 | 1410 197 337 685 -16
FEB-26 27000 C 187 193 144 167 195 | 172 276 140 276 +81 20 309 | 1270 140 504 1727 -115
FEB-26 27200 C 138 138 103 133 53 | 126 201 97 201 +58 20 304 | 1100 97 357 1091 +23
FEB-26 27400 C 91 98 78 82 37 | 85 144 67 146 +43 20 251 | 960 67 288 695 +11
FEB-26 27600 C 62 68 57 62 28 | 61 102 47 104 +32 20 264 | 913 47 292 570 +34
FEB-26 27800 C 41 48 41 46 14 | 43 73 35 72 +22 21 221 | 780 35 235 753 -9
FEB-26 28000 C 32 35 30 32 26 | 32 49 26 49 +13 21 206 | 670 26 232 1397 +34
FEB-26 28200 C 27 27 26 26 2 | 25 36 20 34 +10 21 282 | 578 20 284 1064 +38
FEB-26 28400 C 20 22 17 22 27 | 20 27 16 22 +6 21 128 | 504 16 155 895 +16
FEB-26 28600 C 17 17 16 16 6 | 16 22 12 14 +4 21 152 | 618 12 158 855 -35
FEB-26 28800 C 13 14 12 14 11 | 11 16 10 9 +2 21 155 | 356 9 166 1147 +10
FEB-26 29000 C 11 11 10 10 5 | 10 12 8 6 +2 22 43 | 416 8 48 700 +1
FEB-26 29200 C 10 10 8 8 4 | 7 11 7 4 +1 22 19 | 360 7 23 589 +10
FEB-26 29400 C 0 0 0 0 0 | 5 8 5 2 0 22 27 | 368 5 27 424 +8
FEB-26 29600 C 7 7 7 7 1 | 4 6 4 1 0 22 4 | 436 4 5 548 +1
FEB-26 29800 C 3 4 3 4 28 | 4 5 4 1 0 23 9 | 397 3 37 384 -3
FEB-26 30000 C 4 4 4 4 22 | 5 5 3 1 0 24 16 | 348 3 38 633 -22
FEB-26 30200 C 3 3 3 3 5 | 4 4 3 1 0 25 3 | 297 3 8 466 +4
FEB-26 30400 C 0 0 0 0 0 | 3 3 3 1 0 27 2 | 228 2 2 299 +2
FEB-26 30600 C 2 2 2 2 4 | 1 2 1 1 0 28 4 | 252 1 8 153 -1
FEB-26 30800 C 1 1 1 1 2 | 2 2 2 1 0 29 90 | 174 1 92 174 -15
FEB-26 31000 C 1 1 1 1 6 | 2 2 2 1 0 31 13 | 200 1 19 183 -9
FEB-26 31200 C 1 1 1 1 5 | 2 2 2 1 0 32 1 | 143 1 6 336 +4
FEB-26 31400 C 1 1 1 1 10 | 0 0 0 1 0 33 0 | 161 1 10 150 +10
FEB-26 31600 C 0 0 0 0 0 | 1 1 1 1 0 34 1 | 147 1 1 75 0
FEB-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 140 1 0 70 0
FEB-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 135 1 0 89 0
FEB-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 59 1 0 67 0
FEB-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 43 1 0 43 0
FEB-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 77 2 0 212 0
FEB-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 24 2 0 22 0
FEB-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 16 1 0 41 0
FEB-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 14 1 0 23 0
FEB-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 12 1 0 11 0
FEB-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 12 1 0 25 0
FEB-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 8 1 0 65 0
FEB-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 11 1 0 224 0
TOTAL CALL 795 | TOTAL CALL 3114 | TOTAL CALL 3909 18199 +119
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 18000 P 1 1 1 1 22 | 0 0 0 1 0 79 0 | 17 1 22 266 +22
FEB-26 18100 P 1 1 1 1 2 | 0 0 0 1 0 78 0 | 12 1 2 55 0
FEB-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 16 2 0 19 0
FEB-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 10 1 0 10 0
FEB-26 18400 P 0 0 0 0 0 | 1 1 1 1 0 75 10 | 15 1 10 36 +10
FEB-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 19 2 0 303 0
FEB-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 13 3 0 25 0
FEB-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 16 4 0 48 0
FEB-26 18800 P 0 0 0 0 0 | 2 2 2 1 0 71 15 | 18 2 15 239 +9
FEB-26 18900 P 0 0 0 0 0 | 2 2 2 1 0 70 1 | 20 2 1 71 +1
FEB-26 19000 P 0 0 0 0 0 | 2 2 2 1 0 69 1 | 24 2 1 130 0
FEB-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 21 4 0 42 0
FEB-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 22 8 0 30 0
FEB-26 19300 P 0 0 0 0 0 | 3 3 3 1 0 66 5 | 25 3 5 34 +5
FEB-26 19400 P 0 0 0 0 0 | 3 3 3 1 0 65 7 | 25 3 7 64 -5
FEB-26 19500 P 0 0 0 0 0 | 3 3 3 1 0 64 13 | 27 3 13 62 0
FEB-26 19600 P 0 0 0 0 0 | 3 3 3 1 0 63 18 | 27 3 18 56 +8
FEB-26 19700 P 0 0 0 0 0 | 3 3 3 1 0 62 11 | 29 3 11 76 0
FEB-26 19800 P 4 4 4 4 5 | 4 4 3 1 0 61 4 | 30 3 9 264 -1
FEB-26 19900 P 0 0 0 0 0 | 4 4 3 1 0 60 9 | 29 2 9 104 +9
FEB-26 20000 P 5 6 5 6 23 | 4 4 4 1 0 59 4 | 74 3 27 620 -18
FEB-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 41 4 0 89 0
FEB-26 20400 P 5 6 5 6 2 | 5 5 5 1 0 55 5 | 61 4 7 82 +5
FEB-26 20600 P 6 6 6 6 2 | 5 5 5 1 0 54 2 | 55 4 4 539 +4
FEB-26 20800 P 7 7 7 7 1 | 5 6 5 1 0 52 13 | 91 3 14 203 0
FEB-26 21000 P 0 0 0 0 0 | 5 7 5 1 0 50 17 | 105 4 17 395 +6
FEB-26 21200 P 9 9 8 8 20 | 6 6 6 1 0 48 5 | 98 4 25 446 -4
FEB-26 21400 P 8 11 8 11 5 | 8 8 8 1 0 46 21 | 153 6 26 249 +14
FEB-26 21600 P 0 0 0 0 0 | 9 9 9 1 0 45 2 | 126 6 2 320 +2
FEB-26 21800 P 11 11 11 11 1 | 8 10 8 1 0 43 16 | 138 7 17 798 +5
FEB-26 22000 P 12 14 12 14 2 | 11 11 10 1 -1 41 21 | 175 8 23 584 +9
FEB-26 22200 P 0 0 0 0 0 | 11 12 11 1 -2 39 15 | 182 8 15 587 +15
FEB-26 22400 P 14 18 14 15 24 | 13 13 12 1 -3 38 10 | 206 10 34 1926 -22
FEB-26 22600 P 14 15 14 15 25 | 15 15 13 2 -3 38 149 | 216 9 174 556 +115
FEB-26 22800 P 15 19 15 19 9 | 15 17 14 3 -3 38 158 | 246 9 167 1033 +15
FEB-26 23000 P 18 22 16 16 8 | 15 18 15 4 -4 38 41 | 276 10 49 943 +5
FEB-26 23200 P 19 20 17 17 6 | 19 19 18 5 -4 37 22 | 276 13 28 522 +12
FEB-26 23400 P 22 22 19 19 8 | 19 22 19 6 -6 36 38 | 359 13 46 476 0
FEB-26 23600 P 26 28 21 21 6 | 21 23 20 8 -6 35 52 | 450 13 58 611 +24
FEB-26 23800 P 26 28 24 24 9 | 23 26 22 10 -8 34 49 | 498 15 58 995 -3
FEB-26 24000 P 29 38 29 36 10 | 26 29 25 12 -10 33 97 | 394 14 107 941 +50
FEB-26 24200 P 40 40 40 40 1 | 31 32 28 16 -12 32 41 | 558 16 42 1610 -6
FEB-26 24400 P 37 50 37 41 15 | 32 38 31 20 -15 31 133 | 490 17 148 788 -15
FEB-26 24600 P 42 59 38 38 41 | 38 42 35 25 -19 30 110 | 501 19 151 641 +83
FEB-26 24800 P 69 69 44 45 9 | 42 54 42 32 -23 29 79 | 611 21 88 609 +33
FEB-26 25000 P 60 90 52 52 51 | 52 66 49 41 -27 29 319 | 659 25 370 1315 +83
FEB-26 25200 P 75 116 58 58 49 | 66 82 58 53 -30 28 286 | 978 29 335 721 +103
FEB-26 25400 P 93 145 84 88 50 | 80 102 68 68 -36 27 273 | 742 31 323 595 +29
FEB-26 25600 P 116 188 102 104 104 | 105 130 90 84 -48 26 265 | 774 36 369 853 +92
FEB-26 25800 P 149 236 107 107 120 | 130 170 110 105 -61 24 290 | 885 48 410 2014 +5
FEB-26 26000 P 183 302 160 164 186 | 180 220 132 135 -74 24 344 | 972 59 530 2182 +108
FEB-26 26200 P 244 389 232 238 114 | 215 287 180 173 -89 23 397 | 836 78 511 1137 +3
FEB-26 26400 P 321 480 288 288 118 | 326 371 217 221 -111 22 313 | 1018 100 431 1636 +33
FEB-26 26600 P 407 600 398 406 74 | 406 450 285 285 -137 21 151 | 1000 134 225 641 -6
FEB-26 26800 P 517 726 508 530 72 | 539 539 370 370 -162 20 148 | 975 161 220 1094 -14
FEB-26 27000 P 650 868 650 700 8 | 688 688 472 472 -194 20 34 | 1534 200 42 369 -3
FEB-26 27200 P 892 892 847 847 4 | 777 777 777 601 -205 20 1 | 1012 244 5 237 -3
FEB-26 27400 P 0 0 0 0 0 | 928 928 831 744 -222 20 4 | 1080 300 4 193 +2
FEB-26 27600 P 1140 1355 1140 1355 12 | 0 0 0 903 -235 20 0 | 1953 375 12 126 -10
FEB-26 27800 P 0 0 0 0 0 | 0 0 0 1073 -250 21 0 | 1489 433 0 58 0
FEB-26 28000 P 1490 1490 1490 1490 2 | 0 0 0 1251 -282 21 0 | 2263 539 2 83 -2
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 1436 -273 21 0 | 1634 620 0 22 0
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 1622 -297 21 0 | 2789 810 0 23 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 1814 -301 21 0 | 2440 947 0 11 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 2009 -283 21 0 | 1489 1369 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 2205 -269 21 0 | 3005 1255 0 6 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 2403 -269 21 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 2602 -269 22 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 2801 -270 22 0 | 2058 2058 0 1 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 3001 -269 23 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 3200 -270 0 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 3400 -270 0 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 3600 -270 0 0 | 4401 3910 0 39 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 3800 -270 0 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 4000 -270 0 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 4200 -270 0 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 4400 -270 0 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 4600 -270 0 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 4800 -270 0 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 5000 -270 0 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 5200 -270 0 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 5400 -270 0 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 5600 -270 0 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 5800 -270 0 0 | 0 0 0 0 0
FEB-26 32800 P 0 0 0 0 0 | 0 0 0 6000 -270 0 0 | 0 0 0 0 0
FEB-26 33000 P 0 0 0 0 0 | 0 0 0 6200 -270 0 0 | 0 0 0 0 0
FEB-26 33200 P 0 0 0 0 0 | 0 0 0 6400 -270 0 0 | 0 0 0 0 0
FEB-26 33400 P 0 0 0 0 0 | 0 0 0 6600 -270 0 0 | 0 0 0 0 0
FEB-26 33600 P 0 0 0 0 0 | 0 0 0 6800 -270 0 0 | 0 0 0 0 0
FEB-26 33800 P 0 0 0 0 0 | 0 0 0 7000 -270 0 0 | 0 0 0 0 0
FEB-26 34000 P 0 0 0 0 0 | 0 0 0 7200 -270 0 0 | 0 0 0 0 0
TOTAL PUT 1220 | TOTAL PUT 4019 | TOTAL PUT 5239 31853 +807
| MONTH PUT/CALL RATIO 1.34
| MONTH TOTAL 9148 50052 +926
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 16777 +273 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 16677 +273 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 16577 +273 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 16477 +273 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 16377 +273 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 16277 +273 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 16177 +273 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 16077 +273 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15977 +273 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 15877 +273 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 15777 +273 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 15677 +273 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 15577 +273 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 15477 +273 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 15377 +273 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 15277 +273 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 15177 +273 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 15077 +273 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14977 +273 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 14877 +273 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 14777 +273 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 14677 +273 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 14577 +273 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 14477 +273 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 14377 +273 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 14277 +273 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 14177 +273 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 14077 +273 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13977 +273 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 13877 +273 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 13777 +273 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 13677 +273 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 13577 +273 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 13477 +273 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 13377 +273 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 13277 +273 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 13177 +273 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 13077 +273 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12977 +273 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 12877 +273 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 12777 +273 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 12677 +273 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 12577 +273 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 12477 +273 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 12377 +273 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 12277 +273 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 12177 +273 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 12077 +273 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11977 +273 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 11877 +273 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 11777 +273 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 11677 +273 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 11577 +273 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 11477 +273 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 11377 +273 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 11277 +273 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 11177 +273 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 11077 +273 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10977 +273 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10877 +273 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10777 +273 0 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 10677 +273 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 10577 +273 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 10477 +273 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 10377 +273 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 10277 +273 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 10177 +273 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 10077 +273 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9977 +273 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9877 +273 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9777 +273 0 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 9677 +273 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 9577 +273 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 9477 +273 0 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 9377 +273 0 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 9277 +273 0 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 9177 +272 0 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 9077 +272 0 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8978 +273 39 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8878 +273 39 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8778 +273 38 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 8678 +273 38 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 8578 +273 37 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 8478 +273 37 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 8378 +273 36 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 8278 +273 36 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 8178 +273 35 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 8078 +272 35 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7978 +272 34 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7879 +273 36 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7779 +273 35 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 7679 +273 35 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 7579 +272 34 0 | 8418 6668 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 7479 +272 34 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 7380 +273 35 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 7280 +273 34 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 7180 +272 34 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 7080 +272 33 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6981 +272 34 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6881 +272 33 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6781 +272 33 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 6582 +271 33 0 | 5660 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 6383 +271 32 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 6184 +271 32 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5986 +271 32 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5787 +270 31 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 5589 +269 31 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 5392 +270 31 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 5194 +268 30 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4997 +267 30 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4801 +267 29 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4605 +265 29 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 4410 +264 28 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 4216 +263 28 0 | 4220 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 4023 +261 28 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3831 +259 27 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3640 +257 27 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3450 +254 27 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 3262 +251 26 0 | 2600 2060 0 11 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 3076 +248 26 0 | 2527 1285 0 94 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2892 +244 25 0 | 3140 1150 0 281 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2710 +240 25 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2531 +235 25 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2355 +230 24 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2183 +224 24 0 | 2198 1560 0 2 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 2014 +218 24 0 | 3059 1100 0 216 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1849 +210 23 0 | 2370 1075 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1689 +228 23 0 | 1870 914 0 41 0
MAR-26 25600 C 0 0 0 0 1 | 0 0 0 1534 +221 22 0 | 2460 938 1 4 +1
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1343 +167 21 1 | 1470 848 1 10 +1
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1204 +162 21 2 | 2020 728 2 438 +1
MAR-26 26200 C 880 880 880 880 1 | 862 862 862 1071 +148 20 1 | 1747 700 2 25 -1
MAR-26 26400 C 0 0 0 0 0 | 775 825 775 961 +148 21 2 | 1687 625 2 123 +1
MAR-26 26600 C 600 710 600 710 3 | 716 786 680 843 +133 20 11 | 1763 591 14 311 -1
MAR-26 26800 C 572 598 572 598 3 | 605 690 573 738 +121 20 19 | 1770 442 22 322 +5
MAR-26 27000 C 533 533 452 515 31 | 533 625 477 629 +94 20 41 | 1772 406 72 493 -10
MAR-26 27200 C 0 0 0 0 0 | 517 517 517 557 +95 20 3 | 1718 355 3 283 -9
MAR-26 27400 C 352 376 352 376 5 | 382 433 363 481 +80 20 11 | 1595 352 16 94 -3
MAR-26 27600 C 308 333 308 333 11 | 350 398 345 414 +67 20 7 | 1195 280 18 108 +5
MAR-26 27800 C 288 288 288 288 1 | 283 341 283 357 +59 20 7 | 1365 260 8 91 0
MAR-26 28000 C 234 245 225 245 3 | 237 284 228 306 +50 20 35 | 1420 225 38 545 +3
MAR-26 28200 C 201 201 201 201 4 | 211 246 195 262 +43 20 16 | 1289 195 20 241 +8
MAR-26 28400 C 177 177 165 165 2 | 160 190 160 223 +37 20 10 | 1305 160 12 209 -3
MAR-26 28600 C 138 146 138 146 4 | 152 190 152 190 +32 21 88 | 1230 138 92 759 +87
MAR-26 28800 C 121 126 121 124 3 | 119 153 119 162 +27 21 16 | 865 119 19 384 +4
MAR-26 29000 C 108 108 100 100 12 | 118 138 111 138 +22 21 30 | 1132 100 42 712 +13
MAR-26 29200 C 95 95 72 72 66 | 102 115 102 115 +15 21 120 | 770 72 186 294 +118
MAR-26 29400 C 81 81 60 60 45 | 76 76 76 99 +15 21 2 | 558 60 47 232 +40
MAR-26 29600 C 62 62 60 60 8 | 66 75 66 82 +12 21 2 | 720 60 10 123 +8
MAR-26 29800 C 64 64 54 54 18 | 61 70 61 68 +9 21 4 | 740 54 22 368 +1
MAR-26 30000 C 0 0 0 0 0 | 54 63 52 56 +7 21 9 | 817 52 9 855 +1
MAR-26 30200 C 0 0 0 0 0 | 47 47 46 46 +6 21 2 | 547 46 2 398 0
MAR-26 30400 C 42 42 42 42 1 | 41 48 41 38 +5 21 3 | 562 41 4 72 +3
MAR-26 30600 C 0 0 0 0 0 | 37 37 37 31 +3 21 1 | 330 37 1 147 +1
MAR-26 30800 C 35 35 33 33 3 | 34 34 31 25 +2 21 55 | 618 31 58 114 +33
MAR-26 31000 C 0 0 0 0 0 | 30 30 28 20 +1 21 96 | 600 28 96 340 +37
MAR-26 31200 C 0 0 0 0 0 | 27 30 26 17 +2 22 52 | 420 26 52 276 +26
MAR-26 31400 C 0 0 0 0 0 | 24 27 24 13 0 22 28 | 388 24 28 83 +26
MAR-26 31600 C 0 0 0 0 0 | 20 23 20 11 +1 22 2 | 341 20 2 45 +2
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 9 0 22 0 | 256 22 0 40 0
MAR-26 32000 C 0 0 0 0 0 | 16 17 16 7 0 22 4 | 420 16 4 43 +2
MAR-26 32200 C 0 0 0 0 0 | 15 15 15 6 0 22 70 | 324 15 70 107 +70
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 5 0 22 0 | 355 24 0 37 0
MAR-26 32600 C 0 0 0 0 0 | 12 12 12 4 0 22 1 | 178 12 1 53 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 3 0 22 0 | 227 13 0 56 0
MAR-26 33000 C 0 0 0 0 0 | 9 10 8 2 0 22 7 | 305 1 7 190 +5
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 23 9 0 20 0
MAR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 17 17 0 1 0
MAR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 20 9 0 19 0
MAR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 30 10 0 16 0
MAR-26 34000 C 0 0 0 0 0 | 5 5 5 1 0 23 2 | 12 5 2 5 +2
MAR-26 34200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 15 10 0 21 0
MAR-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 11 9 0 8 0
MAR-26 34600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 11 9 0 8 0
MAR-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 10 4 0 11 0
MAR-26 35000 C 0 0 0 0 0 | 3 3 3 1 0 26 21 | 11 3 21 289 +21
TOTAL CALL 225 | TOTAL CALL 781 | TOTAL CALL 1006 10306 +498
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 91 0 | 1 1 0 6 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 5 4 0 4 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 3 2 0 21 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 4 4 0 7 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 4 4 0 17 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 4 4 0 7 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 4 4 0 7 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 5 5 0 1 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 6 6 0 17 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 5 5 0 11 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 5 5 0 2 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 5 5 0 2 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 12 11 0 6 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 13 5 0 60 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 13 8 0 15 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 7 7 0 1 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 9 9 0 5 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 9 5 0 9 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 10 6 0 41 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 11 10 0 73 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 11 11 0 5 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 14 9 0 15 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 12 11 0 9 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 12 6 0 5 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 11 8 0 47 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 11 10 0 6 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 12 9 0 16 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 12 12 0 7 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 554 10 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 242 10 0 14 0
MAR-26 16000 P 9 9 9 9 1 | 0 0 0 1 0 49 0 | 231 9 1 11 +1
MAR-26 16100 P 10 10 10 10 2 | 0 0 0 1 0 48 0 | 24 10 2 12 +2
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 59 13 0 22 0
MAR-26 16300 P 10 11 10 11 2 | 0 0 0 1 0 47 0 | 198 10 2 4 +1
MAR-26 16400 P 10 11 10 11 6 | 10 10 10 1 0 47 1 | 227 10 7 20 +7
MAR-26 16500 P 10 11 10 11 4 | 0 0 0 1 0 46 0 | 11 10 4 4 +4
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 113 10 0 11 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 10 10 0 6 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 207 10 0 33 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 52 52 0 1 0
MAR-26 17000 P 0 0 0 0 0 | 13 13 12 1 0 43 9 | 117 11 9 111 +9
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 17 17 0 2 0
MAR-26 17400 P 0 0 0 0 0 | 14 14 14 1 0 41 1 | 42 14 1 11 +1
MAR-26 17500 P 15 15 15 15 2 | 15 15 15 1 0 41 1 | 63 15 3 13 +3
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 153 20 0 2 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 45 24 0 28 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 170 23 0 10 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 55 16 0 58 0
MAR-26 18000 P 0 0 0 0 0 | 20 20 18 1 0 38 89 | 105 17 89 153 +89
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 52 23 0 1 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1440 17 0 43 0
MAR-26 18300 P 22 22 22 22 1 | 0 0 0 1 0 37 0 | 53 18 1 11 +1
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 32 21 0 6 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 75 20 0 11 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 48 20 0 37 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 480 29 0 3 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 130 29 0 16 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 75 1 0 48 0
MAR-26 19000 P 0 0 0 0 0 | 27 27 26 1 0 33 2 | 94 23 2 59 +2
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 91 32 0 31 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 75 24 0 42 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 96 28 0 19 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 102 28 0 41 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 126 28 0 12 0
MAR-26 19600 P 0 0 0 0 0 | 32 32 32 1 -1 30 9 | 80 28 9 63 +5
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 631 28 0 18 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 3 -1 33 0 | 121 30 0 31 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 4 -1 33 0 | 85 57 0 27 0
MAR-26 20000 P 38 43 38 38 3 | 35 35 33 5 -1 34 2 | 916 16 5 158 +2
MAR-26 20200 P 0 0 0 0 0 | 37 37 37 6 -1 33 3 | 881 32 3 51 +3
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 7 -1 33 0 | 1106 37 0 86 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 8 -2 32 0 | 1003 50 0 131 0
MAR-26 20800 P 45 45 45 45 4 | 42 42 42 9 -3 32 2 | 176 36 6 99 +6
MAR-26 21000 P 0 0 0 0 0 | 47 48 47 11 -3 31 27 | 1141 35 27 216 +25
MAR-26 21200 P 49 49 49 49 13 | 0 0 0 13 -3 31 0 | 200 1 13 38 +13
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 15 -4 31 0 | 468 43 0 157 0
MAR-26 21600 P 58 58 50 50 4 | 55 55 55 18 -5 30 4 | 1300 45 8 170 +4
MAR-26 21800 P 62 62 55 55 5 | 59 59 59 21 -6 30 5 | 394 48 10 143 +3
MAR-26 22000 P 63 63 63 63 1 | 66 66 63 25 -6 29 13 | 588 48 14 731 -9
MAR-26 22200 P 0 0 0 0 0 | 66 66 66 29 -8 29 3 | 2076 48 3 380 0
MAR-26 22400 P 0 0 0 0 0 | 71 71 71 34 -9 29 8 | 2251 51 8 431 -6
MAR-26 22600 P 0 0 0 0 0 | 80 80 73 40 -11 28 5 | 2135 55 5 669 +4
MAR-26 22800 P 0 0 0 0 0 | 81 81 81 47 -13 28 2 | 2246 57 2 772 +2
MAR-26 23000 P 94 107 94 107 2 | 95 95 88 55 -15 28 6 | 3222 20 8 1164 +7
MAR-26 23200 P 90 90 90 90 10 | 99 99 99 65 -16 27 1 | 1761 67 11 385 0
MAR-26 23400 P 101 101 100 100 10 | 102 105 100 75 -20 27 97 | 2184 73 107 369 +72
MAR-26 23600 P 106 106 104 104 13 | 127 127 121 88 -22 26 2 | 1955 77 15 276 0
MAR-26 23800 P 148 148 146 146 3 | 129 133 125 102 -26 26 38 | 591 84 41 1674 +2
MAR-26 24000 P 155 155 155 155 1 | 154 155 139 118 -30 26 9 | 3620 90 10 750 +2
MAR-26 24200 P 175 199 175 182 8 | 176 176 154 137 -34 25 4 | 1071 98 12 575 +3
MAR-26 24400 P 202 207 196 196 5 | 175 175 175 159 -32 25 1 | 1550 111 6 151 +6
MAR-26 24600 P 259 259 256 256 4 | 221 221 190 178 -39 24 3 | 747 121 7 95 +2
MAR-26 24800 P 0 0 0 0 0 | 251 251 208 202 -45 24 32 | 795 136 32 358 -1
MAR-26 25000 P 273 321 263 268 6 | 266 266 237 235 -49 24 9 | 3463 148 15 362 +2
MAR-26 25200 P 339 383 329 383 5 | 301 333 282 264 -61 23 9 | 1060 166 14 169 +1
MAR-26 25400 P 403 403 403 403 2 | 340 354 335 302 -69 22 5 | 990 190 7 335 +1
MAR-26 25600 P 500 500 406 406 5 | 393 395 371 346 -77 22 17 | 1469 203 22 497 +5
MAR-26 25800 P 478 570 478 490 5 | 481 481 440 395 -86 22 3 | 2000 234 8 210 +2
MAR-26 26000 P 528 602 500 500 17 | 534 561 464 450 -99 21 27 | 4150 255 44 622 +8
MAR-26 26200 P 600 600 597 597 3 | 595 649 554 511 -111 21 11 | 1109 294 14 177 -1
MAR-26 26400 P 783 783 670 670 5 | 727 727 639 581 -128 20 34 | 1513 332 39 585 +15
MAR-26 26600 P 0 0 0 0 0 | 770 777 722 669 -138 20 6 | 1780 386 6 376 -2
MAR-26 26800 P 0 0 0 0 0 | 891 891 864 761 -152 20 4 | 1600 416 4 296 -2
MAR-26 27000 P 1015 1015 1015 1015 1 | 0 0 0 866 -178 20 0 | 6650 485 1 91 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 981 -189 20 0 | 2550 559 0 71 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1135 -172 21 0 | 1810 628 0 72 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 1270 -183 21 0 | 4200 686 0 220 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 1412 -192 21 0 | 1640 880 0 11 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 1539 -221 21 0 | 1150 870 0 215 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 1693 -228 21 0 | 1390 1348 0 3 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 1853 -235 21 0 | 1480 1480 0 2 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2017 -242 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2187 -247 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 2361 -251 21 0 | 1643 1610 0 13 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 2538 -256 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 2719 -259 21 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 2903 -261 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3089 -264 21 0 | 2595 2595 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 3278 -265 21 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 3468 -267 21 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 3660 -268 21 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 3853 -270 21 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4047 -271 21 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 4243 -271 21 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 4439 -272 21 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 4636 -272 22 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 4833 -273 21 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5031 -273 22 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5230 -273 22 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 5428 -273 22 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 5627 -273 22 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 5826 -274 22 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6026 -273 22 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 6225 -273 22 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 6425 -273 22 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 6624 -274 22 0 | 0 0 0 0 0
MAR-26 33600 P 0 0 0 0 0 | 0 0 0 6824 -273 22 0 | 0 0 0 0 0
MAR-26 33800 P 0 0 0 0 0 | 0 0 0 7024 -273 23 0 | 0 0 0 0 0
MAR-26 34000 P 0 0 0 0 0 | 0 0 0 7224 -273 23 0 | 0 0 0 0 0
MAR-26 34200 P 0 0 0 0 0 | 0 0 0 7424 -273 24 0 | 0 0 0 0 0
MAR-26 34400 P 0 0 0 0 0 | 0 0 0 7623 -274 0 0 | 0 0 0 0 0
MAR-26 34600 P 0 0 0 0 0 | 0 0 0 7823 -273 0 0 | 0 0 0 0 0
MAR-26 34800 P 0 0 0 0 0 | 0 0 0 8023 -273 0 0 | 0 0 0 0 0
MAR-26 35000 P 0 0 0 0 0 | 0 0 0 8223 -273 0 0 | 0 0 0 0 0
TOTAL PUT 153 | TOTAL PUT 504 | TOTAL PUT 657 15867 +294
| MONTH PUT/CALL RATIO 0.65
| MONTH TOTAL 1663 26173 +792
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 8032 +268 31 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 6447 +264 29 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 6251 +264 29 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 6054 +262 29 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 5859 +262 28 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 5664 +261 28 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 5469 +259 28 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 5275 +258 27 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 5082 +256 27 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 4891 +256 27 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 4700 +254 27 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 4510 +252 26 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 4321 +249 26 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 4134 +247 26 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 3949 +245 26 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 3765 +242 25 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 3583 +239 25 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 3403 +235 25 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 3225 +231 24 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 3050 +227 24 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 2877 +223 24 0 | 0 0 0 0 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 2708 +219 24 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 2541 +213 23 0 | 0 0 0 0 0
APR-26 24800 C 0 0 0 0 0 | 0 0 0 2378 +208 23 0 | 0 0 0 0 0
APR-26 25000 C 0 0 0 0 0 | 0 0 0 2219 +203 23 0 | 0 0 0 0 0
APR-26 25200 C 0 0 0 0 0 | 0 0 0 2064 +197 22 0 | 2273 2273 0 2 0
APR-26 25400 C 0 0 0 0 0 | 0 0 0 1913 +221 22 0 | 0 0 0 0 0
APR-26 25600 C 0 0 0 0 0 | 0 0 0 1766 +211 22 0 | 2138 2138 0 1 0
APR-26 25800 C 0 0 0 0 0 | 0 0 0 1576 +153 21 0 | 0 0 0 0 0
APR-26 26000 C 0 0 0 0 0 | 0 0 0 1443 +145 20 0 | 0 0 0 1 0
APR-26 26200 C 0 0 0 0 0 | 0 0 0 1316 +142 20 0 | 1329 1299 0 17 0
APR-26 26400 C 0 0 0 0 0 | 0 0 0 1212 +148 20 0 | 1304 1159 0 19 0
APR-26 26600 C 0 0 0 0 0 | 0 0 0 1097 +135 20 0 | 1273 1006 0 37 0
APR-26 26800 C 0 0 0 0 0 | 0 0 0 996 +128 20 0 | 1240 847 0 20 0
APR-26 27000 C 0 0 0 0 0 | 0 0 0 900 +119 20 0 | 1121 804 0 31 0
APR-26 27200 C 0 0 0 0 0 | 0 0 0 809 +108 20 0 | 1308 688 0 8 0
APR-26 27400 C 0 0 0 0 0 | 0 0 0 725 +97 20 0 | 1355 680 0 53 0
APR-26 27600 C 550 550 550 550 1 | 0 0 0 651 +86 20 0 | 1342 550 1 36 -1
APR-26 27800 C 0 0 0 0 0 | 481 481 481 585 +78 20 5 | 1165 481 5 247 -5
APR-26 28000 C 0 0 0 0 0 | 420 420 420 526 +71 20 1 | 1080 420 1 23 0
APR-26 28200 C 0 0 0 0 0 | 397 419 397 471 +65 20 27 | 1058 391 27 216 +4
APR-26 28400 C 0 0 0 0 0 | 0 0 0 421 +58 20 0 | 1042 364 0 143 0
APR-26 28600 C 0 0 0 0 0 | 315 315 307 376 +53 20 12 | 928 300 12 51 +1
APR-26 28800 C 0 0 0 0 0 | 283 283 283 335 +48 21 5 | 842 283 5 96 0
APR-26 29000 C 244 244 244 244 1 | 232 244 232 298 +43 21 6 | 658 232 7 229 +1
APR-26 29200 C 0 0 0 0 0 | 213 213 213 264 +38 21 5 | 730 213 5 90 0
APR-26 29400 C 0 0 0 0 0 | 185 185 185 236 +35 21 5 | 647 185 5 65 0
APR-26 29600 C 0 0 0 0 0 | 0 0 0 209 +29 21 0 | 591 183 0 143 0
APR-26 29800 C 0 0 0 0 0 | 0 0 0 186 +25 21 0 | 390 200 0 62 0
APR-26 30000 C 0 0 0 0 0 | 0 0 0 167 +23 21 0 | 524 145 0 52 0
APR-26 30200 C 0 0 0 0 0 | 122 122 122 149 +22 21 1 | 393 122 1 21 +1
APR-26 30400 C 0 0 0 0 0 | 0 0 0 132 +20 21 0 | 304 132 0 14 0
APR-26 30600 C 0 0 0 0 0 | 0 0 0 116 +18 22 0 | 372 103 0 51 0
APR-26 30800 C 0 0 0 0 0 | 0 0 0 101 +15 22 0 | 288 102 0 14 0
APR-26 31000 C 0 0 0 0 0 | 91 91 91 89 +14 22 3 | 316 87 3 35 0
APR-26 31200 C 0 0 0 0 0 | 0 0 0 78 +13 22 0 | 169 79 0 30 0
APR-26 31400 C 0 0 0 0 0 | 63 67 63 68 +11 22 5 | 232 63 5 44 +4
APR-26 31600 C 0 0 0 0 0 | 0 0 0 59 +11 22 0 | 209 85 0 30 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 51 +9 22 0 | 239 67 0 16 0
APR-26 32000 C 0 0 0 0 0 | 0 0 0 43 +7 22 0 | 188 53 0 50 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 38 +6 22 0 | 105 47 0 59 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 33 +6 22 0 | 120 60 0 16 0
APR-26 32600 C 0 0 0 0 0 | 40 40 40 28 +4 22 5 | 87 40 5 2 -5
APR-26 32800 C 0 0 0 0 0 | 0 0 0 25 +4 22 0 | 120 35 0 6 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 21 +3 22 0 | 43 33 0 5 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 18 +3 22 0 | 51 39 0 4 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 16 +3 22 0 | 44 44 0 1 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 14 +2 22 0 | 46 40 0 2 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 12 +2 22 0 | 40 40 0 6 0
TOTAL CALL 2 | TOTAL CALL 80 | TOTAL CALL 82 2048 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
APR-26 18800 P 30 30 30 30 1 | 0 0 0 6 -2 31 0 | 74 30 1 2082 +1
APR-26 20400 P 0 0 0 0 0 | 0 0 0 21 -6 29 0 | 92 56 0 56 0
APR-26 20600 P 0 0 0 0 0 | 0 0 0 25 -6 29 0 | 81 61 0 5 0
APR-26 20800 P 0 0 0 0 0 | 0 0 0 28 -9 29 0 | 94 65 0 11 0
APR-26 21000 P 0 0 0 0 0 | 0 0 0 33 -9 28 0 | 114 66 0 20 0
APR-26 21200 P 0 0 0 0 0 | 0 0 0 38 -9 28 0 | 111 84 0 36 0
APR-26 21400 P 0 0 0 0 0 | 0 0 0 43 -12 28 0 | 99 73 0 5 0
APR-26 21600 P 0 0 0 0 0 | 0 0 0 49 -14 27 0 | 146 90 0 57 0
APR-26 21800 P 106 106 106 106 2 | 0 0 0 58 -14 27 0 | 154 81 2 38 +2
APR-26 22000 P 0 0 0 0 0 | 110 110 110 66 -16 27 7 | 162 80 7 112 +7
APR-26 22200 P 0 0 0 0 0 | 123 123 123 76 -17 27 35 | 166 89 35 79 +15
APR-26 22400 P 0 0 0 0 0 | 132 132 132 86 -19 27 7 | 177 94 7 36 0
APR-26 22600 P 0 0 0 0 0 | 0 0 0 98 -22 26 0 | 164 100 0 30 0
APR-26 22800 P 0 0 0 0 0 | 0 0 0 111 -24 26 0 | 205 110 0 82 0
APR-26 23000 P 0 0 0 0 0 | 0 0 0 126 -27 26 0 | 225 116 0 78 0
APR-26 23200 P 0 0 0 0 0 | 0 0 0 143 -29 25 0 | 272 124 0 68 0
APR-26 23400 P 0 0 0 0 0 | 0 0 0 161 -33 25 0 | 244 127 0 12 0
APR-26 23600 P 0 0 0 0 0 | 0 0 0 182 -35 25 0 | 360 147 0 30 0
APR-26 23800 P 0 0 0 0 0 | 0 0 0 205 -33 25 0 | 347 156 0 64 0
APR-26 24000 P 0 0 0 0 0 | 0 0 0 228 -34 24 0 | 395 163 0 66 0
APR-26 24200 P 0 0 0 0 0 | 0 0 0 250 -39 24 0 | 387 196 0 37 0
APR-26 24400 P 0 0 0 0 0 | 0 0 0 275 -48 23 0 | 438 199 0 62 0
APR-26 24600 P 0 0 0 0 0 | 0 0 0 306 -55 23 0 | 373 208 0 31 0
APR-26 24800 P 0 0 0 0 0 | 0 0 0 342 -60 23 0 | 432 230 0 233 0
APR-26 25000 P 0 0 0 0 0 | 400 400 400 381 -66 22 1 | 741 247 1 68 +1
APR-26 25200 P 0 0 0 0 0 | 0 0 0 425 -71 22 0 | 700 277 0 18 0
APR-26 25400 P 0 0 0 0 0 | 0 0 0 472 -77 22 0 | 595 305 0 48 0
APR-26 25600 P 645 671 629 629 6 | 602 602 559 524 -88 22 3 | 691 332 9 236 +3
APR-26 25800 P 0 0 0 0 0 | 0 0 0 580 -91 21 0 | 745 371 0 8 0
APR-26 26000 P 0 0 0 0 0 | 0 0 0 642 -103 21 0 | 850 415 0 225 0
APR-26 26200 P 0 0 0 0 0 | 0 0 0 712 -114 21 0 | 994 526 0 17 0
APR-26 26400 P 0 0 0 0 0 | 0 0 0 789 -128 20 0 | 1069 836 0 8 0
APR-26 26600 P 1090 1090 1090 1090 2 | 0 0 0 880 -134 20 0 | 1182 530 2 29 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 973 -147 20 0 | 1108 749 0 11 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 1078 -163 20 0 | 1276 713 0 462 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 1183 -180 20 0 | 1174 922 0 12 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1334 -155 21 0 | 0 0 0 0 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 1462 -165 21 0 | 1690 1100 0 15 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 1594 -173 21 0 | 1083 1083 0 7 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 1716 -197 21 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 1860 -203 21 0 | 1179 1163 0 8 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2009 -209 21 0 | 0 0 0 0 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2162 -215 21 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 2319 -221 21 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 2481 -225 21 0 | 2330 2280 0 1 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 2646 -230 21 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 2815 -234 21 0 | 3134 3134 0 1 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 2987 -238 21 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 3162 -242 21 0 | 4190 4190 0 1 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 3340 -245 21 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 3520 -247 21 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 3702 -250 21 0 | 3686 3686 0 2 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 3886 -253 21 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 4072 -255 21 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 4260 -257 21 0 | 4230 4230 0 4 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 4449 -258 22 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 4640 -259 22 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 4831 -261 22 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 5024 -262 22 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 5217 -263 22 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 5412 -264 22 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 5607 -264 22 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 5802 -266 22 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 5999 -266 22 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 6195 -267 22 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 6392 -267 22 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 6590 -267 22 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 6788 -268 22 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 6986 -268 22 0 | 0 0 0 0 0
TOTAL PUT 11 | TOTAL PUT 53 | TOTAL PUT 64 4511 +29
| MONTH PUT/CALL RATIO 0.78
| MONTH TOTAL 146 6559 +29
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 21200 C 0 0 0 0 0 | 0 0 0 5613 +251 27 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 5423 +249 27 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 5234 +248 26 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 5046 +246 26 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 4859 +244 26 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 4674 +242 26 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 4490 +240 25 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 4308 +238 25 0 | 0 0 0 0 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 4127 +235 25 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 3949 +233 25 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 3772 +229 25 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 3598 +227 24 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 3426 +223 24 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 3257 +220 24 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 3091 +218 24 0 | 0 0 0 0 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 2927 +214 23 0 | 0 0 0 0 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 2767 +210 23 0 | 0 0 0 0 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 2610 +207 23 0 | 0 0 0 0 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 2456 +202 23 0 | 0 0 0 1 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 2306 +198 23 0 | 0 0 0 0 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 2160 +194 22 0 | 0 0 0 0 0
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 2018 +227 22 0 | 0 0 0 1 0
MAY-26 25600 C 0 0 0 0 0 | 0 0 0 1880 +217 22 0 | 0 0 0 0 0
MAY-26 25800 C 0 0 0 0 0 | 0 0 0 1694 +154 21 0 | 2080 2080 0 1 0
MAY-26 26000 C 0 0 0 0 0 | 0 0 0 1569 +147 21 0 | 0 0 0 1 0
MAY-26 26200 C 0 0 0 0 0 | 0 0 0 1449 +134 20 0 | 0 0 0 0 0
MAY-26 26400 C 0 0 0 0 0 | 0 0 0 1350 +142 21 0 | 0 0 0 0 0
MAY-26 26600 C 0 0 0 0 0 | 0 0 0 1245 +132 21 0 | 0 0 0 0 0
MAY-26 26800 C 0 0 0 0 0 | 0 0 0 1151 +131 21 0 | 1178 1171 0 3 0
MAY-26 27000 C 0 0 0 0 0 | 0 0 0 1055 +120 20 0 | 1305 1305 0 1 0
MAY-26 27200 C 0 0 0 0 0 | 0 0 0 956 +99 20 0 | 1016 1016 0 1 0
MAY-26 27400 C 0 0 0 0 0 | 0 0 0 883 +100 20 0 | 0 0 0 0 0
MAY-26 27600 C 0 0 0 0 0 | 0 0 0 806 +95 20 0 | 0 0 0 0 0
MAY-26 27800 C 0 0 0 0 0 | 602 602 602 735 +85 20 2 | 784 602 2 2 0
MAY-26 28000 C 0 0 0 0 0 | 0 0 0 675 +82 20 0 | 718 718 0 2 0
MAY-26 28200 C 0 0 0 0 0 | 598 598 598 615 +77 20 1 | 775 534 1 70 0
MAY-26 28400 C 0 0 0 0 0 | 545 545 545 563 +72 21 1 | 652 505 1 113 +1
MAY-26 28600 C 0 0 0 0 0 | 0 0 0 513 +66 21 0 | 595 541 0 135 0
MAY-26 28800 C 0 0 0 0 0 | 0 0 0 465 +58 21 0 | 545 531 0 10 0
MAY-26 29000 C 0 0 0 0 0 | 0 0 0 423 +54 21 0 | 577 492 0 17 0
MAY-26 29200 C 0 0 0 0 0 | 0 0 0 385 +49 21 0 | 519 507 0 5 0
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 351 +45 21 0 | 477 474 0 10 0
MAY-26 29600 C 0 0 0 0 0 | 265 265 265 320 +41 21 1 | 430 265 1 2 +1
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 293 +42 21 0 | 278 278 0 1 0
MAY-26 30000 C 0 0 0 0 0 | 215 215 215 265 +40 21 1 | 285 215 1 3 +1
MAY-26 30200 C 201 201 201 201 1 | 0 0 0 242 +41 21 0 | 338 201 1 2 0
MAY-26 30400 C 0 0 0 0 0 | 200 201 200 221 +41 21 5 | 323 200 5 8 +5
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 199 +43 22 0 | 274 243 0 3 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 179 +40 22 0 | 240 240 0 1 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 156 +32 21 0 | 232 170 0 2 0
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 140 +30 21 0 | 145 144 0 2 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 125 +27 21 0 | 0 0 0 0 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 112 +25 22 0 | 0 0 0 0 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 100 +23 22 0 | 121 108 0 7 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 90 +22 22 0 | 155 102 0 5 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 80 +20 22 0 | 102 96 0 3 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 71 +18 22 0 | 110 83 0 1 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 64 +16 22 0 | 77 72 0 9 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 57 +16 22 0 | 74 74 0 2 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 50 +14 22 0 | 105 90 0 3 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 45 +13 22 0 | 0 0 0 0 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 40 +12 22 0 | 0 0 0 0 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 35 +11 22 0 | 56 56 0 1 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 31 +10 22 0 | 111 45 0 28 0
TOTAL CALL 1 | TOTAL CALL 11 | TOTAL CALL 12 456 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-26 21200 P 0 0 0 0 0 | 0 0 0 75 -21 27 0 | 133 117 0 5 0
MAY-26 21400 P 0 0 0 0 0 | 0 0 0 85 -23 27 0 | 166 130 0 76 0
MAY-26 21600 P 0 0 0 0 0 | 0 0 0 96 -21 26 0 | 0 0 0 0 0
MAY-26 21800 P 0 0 0 0 0 | 0 0 0 108 -23 26 0 | 154 124 0 39 0
MAY-26 22000 P 0 0 0 0 0 | 0 0 0 121 -25 26 0 | 165 143 0 20 0
MAY-26 22200 P 0 0 0 0 0 | 0 0 0 136 -27 26 0 | 177 176 0 20 0
MAY-26 22400 P 0 0 0 0 0 | 0 0 0 152 -29 25 0 | 0 0 0 0 0
MAY-26 22600 P 0 0 0 0 0 | 0 0 0 170 -37 25 0 | 0 0 0 0 0
MAY-26 22800 P 0 0 0 0 0 | 0 0 0 195 -35 25 0 | 0 0 0 0 0
MAY-26 23000 P 0 0 0 0 0 | 0 0 0 217 -38 25 0 | 260 255 0 10 0
MAY-26 23200 P 0 0 0 0 0 | 0 0 0 241 -37 25 0 | 277 277 0 5 0
MAY-26 23400 P 0 0 0 0 0 | 0 0 0 268 -35 25 0 | 295 295 0 1 0
MAY-26 23600 P 0 0 0 0 0 | 0 0 0 297 -31 24 0 | 363 360 0 10 0
MAY-26 23800 P 0 0 0 0 0 | 0 0 0 316 -42 24 0 | 408 408 0 1 0
MAY-26 24000 P 0 0 0 0 0 | 0 0 0 346 -46 23 0 | 370 285 0 10 0
MAY-26 24200 P 0 0 0 0 0 | 441 441 441 377 -57 23 4 | 441 405 4 15 0
MAY-26 24400 P 448 448 448 448 1 | 459 459 459 416 -57 23 5 | 470 335 6 20 -1
MAY-26 24600 P 0 0 0 0 0 | 0 0 0 457 -61 23 0 | 0 0 0 0 0
MAY-26 24800 P 0 0 0 0 0 | 0 0 0 502 -65 22 0 | 480 408 0 110 0
MAY-26 25000 P 0 0 0 0 0 | 0 0 0 551 -69 22 0 | 468 454 0 3 0
MAY-26 25200 P 0 0 0 0 0 | 0 0 0 603 -73 22 0 | 530 434 0 2 0
MAY-26 25400 P 0 0 0 0 0 | 0 0 0 659 -78 22 0 | 0 0 0 1 0
MAY-26 25600 P 0 0 0 0 0 | 808 808 808 720 -86 21 1 | 808 738 1 4 0
MAY-26 25800 P 0 0 0 0 0 | 0 0 0 784 -95 21 0 | 817 813 0 8 0
MAY-26 26000 P 0 0 0 0 0 | 0 0 0 854 -111 21 0 | 888 888 0 7 0
MAY-26 26200 P 0 0 0 0 0 | 0 0 0 936 -116 21 0 | 873 872 0 2 0
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 1014 -132 21 0 | 0 0 0 0 0
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 1118 -128 21 0 | 0 0 0 0 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 1214 -141 21 0 | 900 900 0 1 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1316 -160 20 0 | 1249 1249 0 7 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1424 -174 20 0 | 1469 1355 0 14 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1588 -135 21 0 | 1465 1465 0 7 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 1713 -146 21 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 1846 -149 21 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 1956 -180 21 0 | 0 0 0 1 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2096 -186 21 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2240 -191 21 0 | 1800 1800 0 1 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2389 -195 21 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2542 -199 21 0 | 2065 2065 0 1 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 2698 -204 21 0 | 0 0 0 0 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 2857 -208 21 0 | 0 0 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3020 -212 21 0 | 2615 2615 0 1 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3186 -216 21 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3355 -219 21 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 3527 -222 21 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 3701 -225 21 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 3877 -229 21 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4055 -232 21 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4236 -234 21 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 4418 -237 21 0 | 4035 4035 0 1 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 4602 -239 21 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 4787 -242 21 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 4974 -244 22 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 5162 -246 22 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 5352 -247 22 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 5542 -249 22 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 5733 -251 22 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 5926 -252 22 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 6119 -253 22 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 6312 -255 22 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 6507 -256 22 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 6702 -257 22 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 6897 -258 22 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 7093 -259 22 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 10 | TOTAL PUT 11 403 -1
| MONTH PUT/CALL RATIO 0.91
| MONTH TOTAL 23 859 +7
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 14656 +274 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 14456 +274 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 14256 +274 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 14056 +274 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13856 +274 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13656 +274 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 13456 +274 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 13256 +274 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 13056 +274 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12856 +274 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12656 +273 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 12456 +273 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 12256 +273 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 12057 +274 32 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11857 +274 31 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11657 +273 30 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 11457 +273 30 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 11257 +273 29 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 11058 +273 30 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10858 +273 29 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10658 +272 29 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 10459 +272 29 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 10259 +271 28 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 10060 +272 29 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9861 +271 29 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9662 +271 29 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 9463 +271 28 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 9264 +270 28 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 9065 +269 28 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8867 +269 28 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8669 +268 28 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 8471 +268 27 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 8372 +267 27 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 8273 +267 27 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 8174 +266 27 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 8076 +266 27 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7977 +265 27 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7879 +265 27 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7781 +265 27 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7683 +264 27 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7584 +263 27 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 7487 +263 27 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 7389 +263 27 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 7291 +262 26 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 7193 +261 26 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 7096 +261 26 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6999 +260 26 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6902 +260 26 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6805 +259 26 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6708 +258 26 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 6515 +256 26 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 6323 +255 26 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 6132 +253 25 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5942 +251 25 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5753 +250 25 0 | 6300 5200 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5565 +247 25 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 5379 +246 25 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 5193 +243 25 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 5010 +242 24 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4827 +238 24 0 | 5650 4550 0 5 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4647 +236 24 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 4468 +233 24 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 4292 +231 24 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 4117 +228 24 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3945 +225 24 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3775 +222 23 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3607 +218 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3442 +215 23 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 3280 +212 23 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 3121 +208 23 0 | 4080 1963 0 5 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2965 +205 23 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2812 +201 22 0 | 2600 2600 0 11 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2663 +197 22 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2517 +222 22 0 | 2313 2263 0 92 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2374 +222 22 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2236 +184 22 0 | 2780 2329 0 178 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 2101 +211 22 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1971 +202 21 0 | 2230 1405 0 12 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1792 +141 20 0 | 1392 1392 0 27 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1674 +134 20 0 | 2275 1138 0 255 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1561 +130 20 0 | 1420 990 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1470 +143 20 0 | 2304 1240 0 17 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1369 +136 20 0 | 1586 970 0 69 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1265 +120 20 0 | 1651 1018 0 736 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1178 +117 20 0 | 1716 780 0 953 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1096 +109 20 0 | 1011 947 0 5 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1008 +98 20 0 | 1758 914 0 24 0
JUN-26 27600 C 0 0 0 0 0 | 930 930 930 955 +112 21 5 | 1040 650 5 1852 +5
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 868 +93 20 0 | 999 904 0 8 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 803 +87 20 0 | 1136 766 0 164 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 743 +82 20 0 | 916 905 0 5 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 687 +76 20 0 | 1485 488 0 76 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 633 +70 20 0 | 968 500 0 99 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 584 +63 21 0 | 1100 470 0 17 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 537 +55 21 0 | 1209 503 0 122 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 501 +60 21 0 | 855 370 0 90 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 459 +48 21 0 | 725 435 0 35 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 423 +43 21 0 | 748 362 0 10 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 392 +45 21 0 | 750 347 0 1613 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 362 +42 21 0 | 710 263 0 109 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 338 +46 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 309 +43 21 0 | 860 335 0 6 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 282 +47 21 0 | 420 221 0 23 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 258 +44 21 0 | 195 194 0 2 0
JUN-26 31000 C 220 220 220 220 2 | 0 0 0 228 +34 21 0 | 500 170 2 24 -2
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 207 +31 21 0 | 636 186 0 3 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 189 +29 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 171 +26 21 0 | 177 140 0 4 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 155 +24 21 0 | 235 159 0 11 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 141 +22 21 0 | 305 135 0 6 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 128 +21 21 0 | 220 137 0 7 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 116 +19 21 0 | 184 112 0 8 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 105 +17 21 0 | 159 108 0 12 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 95 +16 21 0 | 165 93 0 21 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 85 +14 21 0 | 170 85 0 37 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 77 +11 21 0 | 296 89 0 24 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 70 +12 21 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 63 +11 21 0 | 281 77 0 267 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 56 +9 21 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 51 +9 21 0 | 398 61 0 143 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 41 +7 21 0 | 258 59 0 175 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 33 +6 21 0 | 320 58 0 48 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 27 +5 22 0 | 314 46 0 111 0
TOTAL CALL 2 | TOTAL CALL 5 | TOTAL CALL 7 7571 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 14 14 14 1 0 41 5 | 270 11 5 128 +5
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 320 19 0 2 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 35 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 34 0 | 36 20 0 16 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 33 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 32 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 31 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 30 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 124 55 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 62 54 0 3 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 173 38 0 14 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 62 44 0 4 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 3 -2 28 0 | 49 49 0 3 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 154 44 0 3 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 5 -3 29 0 | 205 45 0 117 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 6 -3 29 0 | 147 58 0 13 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 7 -3 28 0 | 56 56 0 777 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 8 -4 28 0 | 89 57 0 4 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 9 -5 28 0 | 72 62 0 4 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 11 -5 28 0 | 134 71 0 9 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 13 -6 28 0 | 143 72 0 39 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 15 -6 27 0 | 91 62 0 8 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 16 -7 27 0 | 113 84 0 6 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 17 -7 27 0 | 77 77 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 18 -8 27 0 | 106 76 0 7 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 20 -8 27 0 | 282 71 0 9 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 21 -9 27 0 | 116 74 0 5 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 23 -9 27 0 | 121 75 0 9 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 25 -9 27 0 | 312 75 0 12 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 27 -10 27 0 | 189 78 0 57 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 28 -12 27 0 | 110 80 0 8 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 31 -11 27 0 | 346 93 0 10 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 33 -11 27 0 | 131 84 0 6 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 35 -12 26 0 | 146 106 0 5 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 37 -13 26 0 | 296 106 0 9 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 40 -13 26 0 | 126 97 0 3 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 43 -14 26 0 | 159 96 0 4 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 46 -14 26 0 | 324 302 0 8 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 49 -15 26 0 | 170 124 0 1 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 52 -16 26 0 | 275 99 0 29 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 59 -18 26 0 | 161 117 0 4 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 67 -19 26 0 | 386 110 0 114 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 76 -21 25 0 | 175 132 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 86 -23 25 0 | 245 197 0 1 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 97 -24 25 0 | 481 134 0 600 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 109 -27 25 0 | 292 173 0 1 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 123 -28 25 0 | 348 141 0 8 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 137 -31 25 0 | 3526 100 0 330 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 154 -32 24 0 | 826 176 0 27 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 171 -36 24 0 | 930 180 0 32 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 191 -45 24 110 | 1350 202 110 366 +100
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 212 -41 24 0 | 2373 275 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 236 -51 24 0 | 527 208 0 526 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 269 -47 24 0 | 524 235 0 24 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 297 -51 24 0 | 1684 50 0 24 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 328 -53 24 110 | 653 295 110 413 -40
JUN-26 23400 P 0 0 0 0 0 | 414 414 414 362 -51 23 1 | 670 384 1 19 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 398 -48 23 0 | 1516 320 0 4 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 431 -51 23 0 | 723 411 0 28 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 469 -54 23 0 | 1973 350 0 978 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 508 -59 23 0 | 985 413 0 9 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 548 -67 22 0 | 1909 445 0 14 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 592 -77 22 0 | 1100 462 0 38 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 647 -73 22 0 | 1500 686 0 63 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 699 -81 22 0 | 1897 490 0 81 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 764 -83 21 0 | 5050 600 0 1525 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 824 -97 21 0 | 0 0 0 10 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 899 -96 21 0 | 2000 619 0 116 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 978 -100 21 0 | 1522 670 0 35 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1055 -110 21 0 | 5000 1072 0 304 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1146 -114 21 0 | 1863 1019 0 26 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1239 -122 21 0 | 1972 805 0 62 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1340 -124 21 0 | 2080 1050 0 20 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1420 -157 20 0 | 2053 1177 0 485 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1539 -157 21 0 | 2890 1058 0 28 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1644 -172 20 0 | 2715 1170 0 32 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 1796 -147 21 0 | 1970 1548 0 22 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 1920 -156 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2050 -161 21 0 | 2249 1400 0 4 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2172 -179 21 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2310 -184 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2452 -189 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2597 -194 21 0 | 4541 3075 0 2 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 2746 -199 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 2898 -204 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3053 -209 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3212 -212 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3373 -217 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 3537 -221 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 3704 -225 21 0 | 3556 3309 0 152 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 3873 -228 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4045 -231 21 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4218 -235 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 4394 -238 21 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 4572 -240 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 4751 -243 21 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 4933 -245 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5115 -248 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5299 -250 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 5485 -252 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 5672 -253 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 5860 -255 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6049 -257 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6239 -258 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 6429 -260 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 6621 -261 21 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 6814 -262 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7007 -263 21 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 7200 -265 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 7395 -265 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 7785 -267 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8177 -268 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 8571 -269 22 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 226 | TOTAL PUT 226 8000 +65
| MONTH PUT/CALL RATIO 32.28
| MONTH TOTAL 233 15571 +68
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 6835 +243 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6743 +243 25 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 6559 +241 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 6376 +239 25 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 6195 +238 25 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 6015 +236 24 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5837 +234 24 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5660 +232 24 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 5485 +230 24 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 5311 +227 24 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 5140 +225 24 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4970 +222 24 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4802 +219 24 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4637 +216 23 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 4473 +213 23 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 4312 +210 23 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 4153 +206 23 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3997 +203 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3843 +200 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3691 +196 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3543 +193 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 3397 +189 23 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 3253 +184 22 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 3113 +181 22 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2976 +177 22 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2841 +172 22 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2710 +168 22 0 | 0 0 0 260 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2582 +164 22 0 | 0 0 0 100 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2457 +189 22 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2336 +183 22 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 2184 +141 21 0 | 1930 1930 0 7 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 2074 +134 21 0 | 2675 1647 0 16 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1969 +139 21 0 | 2675 2175 0 3 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1880 +142 21 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1773 +133 21 0 | 2357 2347 0 13 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1686 +127 21 0 | 2030 2030 0 1 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1589 +113 21 0 | 0 0 0 400 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1503 +117 21 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1418 +107 21 0 | 2081 1100 0 260 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1345 +109 21 0 | 1450 1219 0 1 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1270 +106 21 0 | 1870 1870 0 7 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1200 +98 21 0 | 1766 1066 0 3 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1130 +91 21 0 | 813 813 0 1 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1068 +83 21 0 | 1117 815 0 4 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 1011 +83 21 0 | 1106 920 0 30 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 957 +81 21 0 | 1133 911 0 3 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 901 +73 21 0 | 1141 797 0 409 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 852 +71 21 0 | 875 780 0 3 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 809 +73 21 0 | 826 825 0 75 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 763 +70 21 0 | 1450 630 0 6 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 715 +62 21 0 | 1395 682 0 5 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 674 +57 21 0 | 1370 615 0 47 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 644 +54 21 0 | 741 741 0 1 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 606 +51 21 0 | 703 703 0 2 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 568 +47 21 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 533 +44 21 0 | 432 407 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 501 +42 21 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 470 +39 21 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 441 +37 21 0 | 465 356 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 414 +35 21 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 388 +33 21 0 | 438 294 0 1 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 364 +31 22 0 | 722 285 0 14 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 341 +29 22 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 319 +27 22 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 299 +26 22 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 280 +24 22 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 262 +23 22 0 | 653 210 0 45 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 245 +22 22 0 | 0 0 0 0 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 229 +20 22 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 214 +19 22 0 | 0 0 0 0 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 200 +18 22 0 | 250 247 0 394 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2512 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 0 151 -20 25 0 | 325 192 0 14 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 159 -20 25 0 | 337 232 0 25 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 175 -22 25 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 192 -24 25 0 | 365 243 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 211 -25 25 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 231 -27 24 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 253 -29 24 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 276 -31 24 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 301 -33 24 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 327 -36 24 0 | 0 0 0 75 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 356 -38 24 0 | 413 407 0 17 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 386 -41 24 0 | 906 442 0 8 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 418 -44 24 0 | 840 465 0 2 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 453 -47 23 0 | 3400 55 0 4 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 489 -50 23 0 | 545 495 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 528 -53 23 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 569 -69 23 0 | 750 628 0 3 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 620 -59 23 0 | 656 615 0 2 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 659 -61 23 0 | 715 580 0 7 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 700 -70 23 0 | 751 751 0 1 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 750 -76 23 0 | 870 745 0 258 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 804 -70 22 0 | 1277 980 0 2 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 858 -73 22 0 | 1550 929 0 3 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 914 -89 22 0 | 1409 1044 0 15 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 966 -99 22 0 | 1300 1099 0 15 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1036 -98 22 0 | 1728 909 0 4 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1104 -96 22 0 | 1900 1120 0 355 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1179 -108 22 0 | 1339 1339 0 15 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1261 -97 22 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1345 -101 21 0 | 1611 1611 0 76 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1421 -121 21 0 | 1917 1494 0 10 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1520 -112 21 0 | 2072 1375 0 25 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1606 -124 21 0 | 1838 1674 0 15 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1702 -131 21 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1799 -140 21 0 | 2047 2009 0 22 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1905 -145 21 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2019 -176 21 0 | 0 0 0 400 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2120 -170 21 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2277 -138 21 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2399 -147 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2523 -154 21 0 | 2500 2500 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2638 -174 21 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2772 -177 21 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 2908 -182 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3048 -185 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3190 -189 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3335 -223 21 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3483 -196 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3633 -199 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3786 -202 21 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 3941 -205 21 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4098 -209 21 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4258 -211 21 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4420 -214 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4584 -216 21 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 4749 -219 21 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 4917 -221 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5086 -224 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5257 -226 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5430 -228 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 5604 -230 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 5780 -232 22 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 5957 -234 22 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6135 -236 22 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6315 -237 22 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 6496 -239 22 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 6678 -240 22 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 6861 -241 22 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7045 -243 22 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7230 -244 22 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 7416 -245 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1484 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3996 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 10000 C 0 0 0 0 0 | 0 0 0 16677 +273 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 16577 +273 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 16477 +273 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 16377 +273 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 16277 +273 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 16177 +273 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 16077 +273 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 15977 +273 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 15877 +273 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 15777 +273 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 15677 +273 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 15577 +272 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 15477 +272 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 15377 +272 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 15277 +272 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 15177 +272 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 15077 +272 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14877 +272 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 14678 +273 27 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 14478 +272 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 14278 +272 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 14078 +271 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13879 +272 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 13679 +271 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 13479 +270 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 13280 +271 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 13080 +270 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12881 +269 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 12682 +269 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 12483 +269 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 12284 +268 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 12085 +267 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11887 +267 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 11688 +265 25 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 11490 +265 25 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 11292 +263 25 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 11095 +263 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10898 +262 25 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 10701 +261 25 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 10504 +259 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 10308 +258 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 10113 +257 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9918 +255 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 9724 +254 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 9530 +252 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 9337 +251 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 9144 +249 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8952 +246 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8761 +244 24 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 8571 +242 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 8382 +240 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 8194 +238 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 8007 +236 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7821 +234 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 7636 +231 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 7453 +230 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 7271 +227 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 7090 +225 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6910 +222 23 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 6732 +219 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 6556 +217 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 6381 +214 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 6208 +211 23 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 6037 +209 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5868 +207 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 5700 +204 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 5535 +201 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 5371 +198 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 5210 +196 23 0 | 5690 5690 0 12 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 5051 +193 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4894 +191 23 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 4739 +188 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4587 +186 22 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 4437 +183 22 0 | 5666 5100 0 103 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 4290 +181 22 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 4145 +178 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 4003 +176 22 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3863 +173 22 0 | 0 0 0 365 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3726 +171 22 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 3591 +168 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3460 +167 22 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 3331 +164 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 3204 +161 22 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 3081 +159 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2961 +158 22 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2843 +171 22 0 | 2244 2244 0 3 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2728 +167 22 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 2597 +142 21 0 | 2118 2118 0 1 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2489 +138 21 0 | 2515 2005 0 155 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 2384 +145 21 0 | 2200 2066 0 51 0
DEC-26 26400 C 2100 2100 2100 2100 2 | 0 0 0 2280 +125 21 0 | 2678 1988 2 2 +2
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 2197 +140 21 0 | 0 0 0 95 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 2105 +136 21 0 | 2210 2206 0 7 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 2008 +127 21 0 | 2155 2100 0 166 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1924 +126 21 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1841 +136 21 0 | 2294 1767 0 32 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1764 +128 21 0 | 1944 1944 0 4 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1687 +125 21 0 | 2422 1900 0 24 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1604 +114 21 0 | 2285 1269 0 297 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1531 +106 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1450 +93 21 0 | 0 0 0 0 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 1391 +96 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1333 +99 21 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 1267 +91 21 0 | 1410 1365 0 150 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1209 +87 21 0 | 1167 1156 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 1161 +94 21 0 | 1093 1089 0 80 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1105 +89 21 0 | 1680 1040 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 1045 +67 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1004 +77 21 0 | 1333 813 0 268 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 953 +74 21 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 903 +70 21 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 856 +91 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 787 +63 21 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 745 +39 21 0 | 912 758 0 2 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 705 +57 21 0 | 719 607 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 667 +55 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 631 +53 21 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 596 +50 21 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 563 +48 21 0 | 756 698 0 2 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 531 +45 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 501 +43 21 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 472 +41 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 445 +39 21 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 419 +37 21 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 395 +36 21 0 | 740 577 0 11 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 372 +34 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 349 +32 21 0 | 410 385 0 2 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 328 +30 21 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 309 +29 21 0 | 498 220 0 3 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 272 +26 21 0 | 705 316 0 2 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 239 +23 21 0 | 310 309 0 7 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 210 +20 20 0 | 385 366 0 30 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 184 +18 20 0 | 450 173 0 125 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 161 +16 20 0 | 0 0 0 0 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 141 +15 20 0 | 239 214 0 31 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 122 +12 20 0 | 0 0 0 0 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 106 +11 20 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 92 +10 20 0 | 0 0 0 0 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 80 +9 20 0 | 0 0 0 0 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 69 +7 20 0 | 0 0 0 0 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 60 +7 20 0 | 151 151 0 2 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 51 +5 20 0 | 0 0 0 0 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 44 +5 20 0 | 0 0 0 0 0
DEC-26 40000 C 0 0 0 0 0 | 90 92 90 38 +4 20 3 | 135 90 3 50 +3
TOTAL CALL 2 | TOTAL CALL 3 | TOTAL CALL 5 2109 +5
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 100 26 0 30 0
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 -1 25 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 55 55 0 1 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 2 -3 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 3 -3 25 0 | 70 68 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4 -4 25 0 | 78 67 0 7 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5 -4 25 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 6 -4 25 0 | 820 82 0 1 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 7 -5 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 8 -6 25 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 10 -6 25 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 100 100 100 11 -8 25 2 | 1000 70 2 30 +1
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 13 -8 25 0 | 103 99 0 3 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 15 -10 25 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 18 -10 25 0 | 112 112 0 7 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 21 -11 25 0 | 129 117 0 9 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 24 -12 25 0 | 121 121 0 1 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 27 -14 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 31 -15 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 36 -16 24 0 | 148 133 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 41 -18 24 0 | 148 144 0 80 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 47 -19 24 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 53 -21 24 0 | 164 160 0 20 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 60 -22 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 67 -24 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 75 -27 24 0 | 0 0 0 0 0
DEC-26 18000 P 212 212 212 212 1 | 0 0 0 84 -29 24 0 | 212 180 1 325 +1
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 94 -31 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 105 -33 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 117 -35 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 130 -37 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 144 -39 24 0 | 280 230 0 9 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 159 -42 24 0 | 252 247 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 176 -43 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 194 -46 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 213 -48 23 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 233 -51 23 0 | 2232 324 0 80 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 255 -54 23 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 279 -56 23 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 304 -59 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 331 -62 23 0 | 2969 2969 0 2 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 360 -64 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 391 -66 23 0 | 495 495 0 1 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 423 -69 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 458 -72 23 0 | 610 535 0 118 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 494 -75 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 533 -77 23 0 | 669 663 0 2 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 574 -80 23 0 | 918 918 0 200 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 617 -82 23 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 662 -85 23 0 | 870 590 0 27 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 710 -87 22 0 | 1429 1261 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 760 -90 22 0 | 1154 839 0 201 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 813 -92 22 0 | 0 0 0 0 0
DEC-26 23400 P 1000 1000 1000 1000 1 | 0 0 0 868 -104 22 0 | 1000 926 1 2 +1
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 952 -68 23 0 | 1310 1050 0 2 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1010 -70 22 0 | 1060 780 0 21 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1066 -75 22 0 | 1480 940 0 140 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1133 -71 22 0 | 1090 1090 0 1 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1198 -85 22 0 | 1610 1610 0 3 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1265 -87 22 0 | 1261 1050 0 8 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1318 -107 22 0 | 2689 1185 0 174 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1402 -105 22 0 | 1775 1287 0 81 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1475 -114 22 0 | 1977 1520 0 9 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1559 -113 22 0 | 1699 1547 0 10 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1645 -117 22 0 | 2100 1613 0 87 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1739 -116 22 0 | 2142 2103 0 50 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1830 -120 22 0 | 2273 1678 0 13 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1924 -125 21 0 | 1967 1891 0 6 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2025 -126 21 0 | 2006 2006 0 2 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2120 -133 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2223 -146 21 0 | 2801 2098 0 8 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2333 -128 21 0 | 2228 1832 0 3 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2431 -154 21 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2572 -133 21 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2691 -146 21 0 | 2810 2650 0 2 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2813 -149 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 2925 -164 21 0 | 3552 2468 0 101 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3051 -168 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3180 -171 21 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3311 -175 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3445 -178 21 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3581 -182 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3720 -185 21 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 3861 -189 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4004 -192 21 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4150 -195 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4298 -198 21 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4448 -201 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4600 -204 21 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 4754 -207 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 4910 -210 21 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5068 -213 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5228 -216 21 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5390 -218 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5554 -220 21 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 5719 -223 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 5886 -225 21 0 | 5738 5522 0 2 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6054 -228 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6224 -230 21 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 6395 -232 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 6568 -234 21 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 6742 -236 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 6918 -237 21 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7095 -239 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7272 -241 21 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 7451 -243 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 7632 -244 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 7995 -247 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8362 -250 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 8733 -253 20 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 9107 -255 20 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 9484 -257 20 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 9864 -258 20 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 10245 -261 20 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 10629 -262 20 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 11015 -263 20 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 11403 -264 20 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 11792 -266 20 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 12183 -266 20 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 12574 -268 20 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 12967 -268 20 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 13361 -269 20 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 2 | TOTAL PUT 4 2367 +3
| MONTH PUT/CALL RATIO 0.80
| MONTH TOTAL 9 4476 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 11472 +120 23 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 11277 +118 23 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 11083 +115 23 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10890 +113 23 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10697 +110 23 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 10505 +107 23 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 10313 +104 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 10123 +101 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9933 +98 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9745 +96 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 9557 +92 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 9370 +89 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 9185 +87 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 9000 +83 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8817 +80 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8635 +77 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 8455 +75 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 8275 +72 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 8098 +70 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7921 +66 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7747 +65 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 7574 +62 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 7402 +59 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 7232 +57 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 7065 +56 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6734 +52 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 6411 +49 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 6096 +47 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5790 +46 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 5492 +46 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 5203 +46 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4923 +47 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4652 +49 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 4391 +52 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 4139 +55 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3896 +153 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3664 +155 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3434 +149 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 3215 +143 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 3009 +138 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2811 +129 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2625 +121 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2450 +113 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2286 +108 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 2133 +102 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1988 +96 21 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1853 +69 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1774 +120 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1657 +126 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1547 +131 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1443 +135 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1346 +140 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1255 +143 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1170 +147 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1091 +150 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 1016 +152 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 946 +154 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 881 +155 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 821 +157 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 764 +157 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 711 +157 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 662 +156 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 616 +155 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 37 -33 23 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 42 -35 23 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 48 -38 23 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 55 -40 23 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 62 -43 23 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 70 -46 23 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 78 -49 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 88 -52 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 98 -55 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 110 -57 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 122 -61 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 135 -64 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 150 -66 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 165 -70 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 182 -73 22 0 | 315 315 0 1 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 200 -76 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 220 -78 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 240 -81 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 263 -83 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 286 -87 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 312 -88 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 339 -91 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 367 -94 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 397 -96 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 430 -97 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 499 -101 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 576 -104 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 661 -106 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 755 -107 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 857 -107 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 968 -107 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1088 -106 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1217 -104 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1356 -101 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1504 -98 22 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1661 -127 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1867 -86 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2037 -92 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2219 -97 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2411 -104 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2615 -111 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2830 -117 22 0 | 4089 2921 0 4 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3055 -123 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3291 -130 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3537 -136 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3791 -143 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4058 -44 22 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4339 -33 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4622 -27 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 4912 -22 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5208 -18 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5511 -13 22 0 | 5250 5250 0 2 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 5820 -10 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6135 -6 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6456 -3 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 6781 -1 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7111 +1 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7446 +2 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 7786 +4 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8129 +4 22 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8476 +4 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 8827 +3 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9181 +2 22 0 | 9900 9900 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 42 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 45 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 15036 +119 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14838 +118 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14640 +118 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 14442 +117 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 14244 +115 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 14047 +114 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13850 +113 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13654 +112 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 13457 +110 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 13262 +109 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 13067 +108 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12872 +106 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12678 +105 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12484 +102 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 12292 +102 23 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 12099 +99 23 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11908 +98 23 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11717 +96 23 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11527 +94 23 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 11338 +92 23 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 11150 +90 23 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10963 +89 23 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10776 +86 23 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10591 +85 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 10407 +83 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 10224 +81 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 10042 +79 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9861 +77 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9682 +75 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9503 +73 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 9326 +71 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 9151 +70 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8977 +68 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8804 +66 22 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8633 +65 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8463 +63 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 8295 +61 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 8129 +60 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7964 +59 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7801 +58 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7640 +57 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7480 +55 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 7322 +54 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 7012 +53 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6709 +52 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6414 +51 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 6126 +50 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5847 +50 22 0 | 0 0 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5575 +50 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 5312 +52 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 5056 +52 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4809 +53 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4571 +56 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4340 +156 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 4108 +147 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3890 +142 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3681 +137 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3481 +130 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3292 +126 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 3111 +121 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2939 +115 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2776 +109 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2622 +105 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2476 +100 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2339 +67 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 2259 +124 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 2138 +132 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 2023 +140 22 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1914 +148 22 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1811 +156 22 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1713 +163 22 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1620 +170 22 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1532 +176 22 0 | 0 0 0 10 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1449 +182 22 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1370 +187 22 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 1295 +191 22 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 1225 +196 22 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 1158 +199 22 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 1095 +203 22 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 1036 +206 22 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 979 +207 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 20 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 9 -7 23 0 | 101 101 0 1 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 11 -8 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 13 -8 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 15 -9 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 17 -11 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 20 -12 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 23 -13 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 27 -14 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 30 -16 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 35 -17 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 40 -18 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 45 -20 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 51 -21 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 57 -24 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 65 -24 23 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 72 -27 23 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 81 -28 23 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 90 -30 23 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 100 -32 23 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 111 -34 23 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 123 -36 23 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 136 -37 23 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 149 -40 23 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 164 -41 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 180 -43 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 197 -45 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 215 -47 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 234 -49 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 255 -51 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 276 -53 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 299 -55 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 324 -56 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 350 -58 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 377 -60 22 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 406 -61 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 436 -63 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 468 -65 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 502 -66 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 537 -67 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 574 -68 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 613 -69 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 653 -71 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 695 -72 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 785 -73 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 882 -74 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 987 -75 22 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1099 -76 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1220 -76 22 0 | 0 0 0 10 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1348 -76 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1485 -74 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1629 -74 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1782 -73 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1944 -70 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2113 -118 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2322 -85 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2502 -92 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2694 -97 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2894 -103 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3103 -109 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3323 -114 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3551 -119 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3789 -123 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4033 -129 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4287 -133 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4549 -22 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4832 -2 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5111 +6 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5396 +14 22 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5687 +22 22 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 5984 +30 22 0 | 5680 5680 0 2 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6286 +37 22 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6593 +44 22 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6905 +50 22 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7222 +56 22 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7543 +61 22 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7868 +65 22 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8198 +70 22 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8531 +73 22 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8868 +77 22 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9209 +80 22 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9552 +81 22 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 27 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 47 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 8012 +242 26 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 7710 +240 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 7412 +237 25 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 7119 +235 25 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 6832 +233 25 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 6549 +230 25 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 6271 +226 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5999 +223 24 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 5732 +220 24 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 5471 +217 24 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 5215 +213 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4965 +209 23 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 4721 +206 23 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 4483 +202 23 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 4250 +197 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 4024 +194 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3804 +189 22 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 3590 +172 22 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 3395 +167 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 3207 +162 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 3026 +158 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2851 +153 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2682 +148 21 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 2520 +143 21 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 2364 +138 21 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 2214 +133 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 2071 +128 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1934 +123 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1803 +118 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1677 +113 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1558 +108 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1445 +103 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 1337 +98 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 1235 +93 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 1139 +89 19 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 1047 +84 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1274 -27 26 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1372 -29 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1474 -32 25 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1581 -34 25 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1694 -36 25 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1811 -39 25 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1933 -43 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2061 -46 24 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2194 -49 24 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2333 -52 24 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2477 -56 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2627 -60 23 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2783 -63 23 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2945 -67 23 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3112 -72 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3286 -75 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3466 -80 22 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3652 -97 22 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 3857 -102 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4069 -107 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4288 -111 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4513 -116 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4744 -121 21 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 4982 -126 21 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5226 -131 21 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5476 -136 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 5733 -141 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 5996 -146 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6265 -151 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6539 -156 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 6820 -161 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7107 -166 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 7399 -171 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 7697 -176 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8001 -180 19 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 8309 -185 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 14979 +266 31 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14796 +267 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 14613 +266 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 14431 +266 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 14250 +266 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 14069 +265 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13890 +265 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13711 +265 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 13532 +264 30 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 13355 +264 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 13178 +263 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 13002 +263 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12827 +263 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 12653 +262 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 12480 +262 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 12307 +262 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 12135 +261 29 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11964 +260 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11794 +260 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 11625 +260 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 11457 +259 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 11289 +258 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 11123 +258 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10957 +257 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10792 +256 28 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 10629 +256 28 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 10466 +255 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 10304 +255 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 10143 +254 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9983 +253 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9824 +252 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9666 +251 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 9509 +250 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 9353 +250 27 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 9198 +249 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 9044 +248 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8891 +247 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8740 +247 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 8589 +245 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 8439 +244 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 8290 +243 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7996 +241 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7707 +239 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 7422 +237 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 7141 +234 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6865 +232 25 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6594 +229 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 6327 +226 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 6065 +223 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5809 +220 24 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5557 +217 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 5310 +213 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 5069 +210 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4833 +207 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4602 +203 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 4376 +199 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 4156 +195 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3942 +177 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3747 +173 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3558 +168 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3375 +164 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 3198 +159 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 3027 +155 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2861 +151 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2701 +146 21 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2547 +142 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2398 +137 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 2255 +132 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 2118 +128 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1986 +123 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1859 +118 20 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1738 +114 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1622 +109 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1512 +105 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 1406 +100 19 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 1306 +96 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 254 -3 31 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 271 -2 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 288 -3 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 306 -3 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 325 -3 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 344 -4 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 365 -4 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 386 -4 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 407 -5 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 430 -5 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 453 -6 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 477 -6 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 502 -6 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 528 -7 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 555 -7 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 582 -7 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 610 -8 29 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 639 -9 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 669 -9 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 700 -9 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 732 -10 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 764 -11 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 798 -11 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 832 -12 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 867 -13 28 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 904 -13 28 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 941 -14 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 979 -14 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1018 -15 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1058 -16 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1099 -17 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1141 -18 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1184 -19 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1228 -19 27 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1273 -20 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1319 -21 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1366 -22 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1415 -22 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1464 -24 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1514 -25 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1565 -26 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1671 -28 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1782 -30 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1897 -32 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2016 -35 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2140 -37 25 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2269 -40 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2402 -43 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2540 -46 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2684 -49 24 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2832 -52 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2985 -56 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3144 -59 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3308 -62 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3477 -66 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3651 -70 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3831 -74 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4017 -92 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4222 -96 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4433 -101 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4650 -105 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 4873 -110 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5102 -114 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5336 -118 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5576 -123 21 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 5822 -127 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6073 -132 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6330 -137 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6593 -141 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 6861 -146 20 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7134 -151 20 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7413 -155 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 7697 -160 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 7987 -164 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8281 -169 19 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 8581 -173 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 14131 +266 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13960 +265 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13791 +265 30 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 13622 +265 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 13454 +264 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 13287 +264 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 13120 +263 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12955 +263 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12790 +263 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 12626 +262 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 12463 +262 29 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 12301 +262 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 12139 +261 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11979 +261 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11819 +260 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11660 +260 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 11502 +259 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 11344 +258 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 11188 +258 28 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 11032 +257 28 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10878 +257 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10724 +256 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 10571 +255 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 10419 +255 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 10268 +255 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 10117 +253 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9968 +253 27 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9819 +252 27 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9671 +251 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 9525 +251 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 9379 +250 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 9234 +249 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 9090 +248 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8947 +247 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8804 +246 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 8523 +245 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 8245 +243 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7971 +241 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7701 +239 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 7434 +236 25 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 7172 +234 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6913 +231 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6659 +229 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 6408 +226 24 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 6162 +223 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5920 +221 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5683 +218 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 5449 +215 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 5220 +212 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4995 +208 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4775 +205 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4559 +185 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4365 +182 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 4175 +178 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3990 +174 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3810 +170 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3635 +167 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3465 +163 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 3299 +159 21 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 3139 +156 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2983 +152 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2832 +148 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2685 +143 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2543 +139 20 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2406 +135 20 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 2274 +131 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 2146 +127 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 2023 +123 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1904 +118 19 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1790 +114 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 632 -3 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 661 -4 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 692 -4 30 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 723 -4 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 755 -5 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 788 -5 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 821 -6 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 856 -6 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 891 -6 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 927 -7 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 964 -7 29 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1002 -7 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1040 -8 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1080 -8 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1120 -9 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1161 -9 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1203 -10 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1245 -11 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1289 -11 28 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1333 -12 28 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1379 -12 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1425 -13 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1472 -14 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1520 -14 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1569 -14 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1618 -16 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1669 -16 27 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1720 -17 27 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1772 -18 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1826 -18 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1880 -19 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1935 -20 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1991 -21 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2048 -22 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2105 -23 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2224 -24 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2346 -26 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2472 -28 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2602 -30 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2735 -33 25 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2873 -35 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3014 -38 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3160 -40 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3309 -43 24 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3463 -46 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3621 -48 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3784 -51 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3950 -54 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4121 -57 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4296 -61 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4476 -64 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4660 -84 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4866 -87 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5076 -91 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5291 -95 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5511 -99 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5736 -102 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 5966 -106 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6200 -110 21 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6440 -113 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6684 -117 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 6933 -121 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7186 -126 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7444 -130 20 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7707 -134 20 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 7975 -138 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8247 -142 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8524 -146 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 8805 -151 19 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9091 -155 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 10392 +255 27 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 10249 +255 27 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 10107 +254 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9965 +253 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9824 +252 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9685 +252 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 9545 +251 26 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 9407 +250 26 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 9269 +249 26 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8997 +248 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8727 +246 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 8461 +245 25 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 8198 +243 25 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7939 +241 25 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7682 +238 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 7430 +237 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 7180 +235 24 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6934 +232 24 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6692 +230 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6453 +228 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 6218 +226 23 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5986 +223 23 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5758 +220 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 5534 +217 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 5313 +214 22 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 5097 +193 22 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4902 +189 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4712 +186 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4526 +183 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 4344 +179 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 4167 +177 21 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3993 +173 21 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3824 +169 21 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3659 +166 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3498 +162 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 3341 +158 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 3189 +155 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 3040 +151 20 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2896 +148 20 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2756 +144 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2620 +141 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 2488 +137 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 2360 +133 19 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 2236 +129 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 2122 -14 27 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2179 -14 27 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2237 -15 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2295 -16 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2354 -17 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2415 -17 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2475 -18 26 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2537 -19 26 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2599 -20 26 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2727 -21 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2857 -23 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2991 -24 25 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3128 -26 25 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3269 -28 25 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3412 -31 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3560 -32 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3710 -34 24 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3864 -37 24 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4022 -39 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4183 -41 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4348 -43 23 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4516 -46 23 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4688 -49 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4864 -52 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5043 -55 22 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5227 -76 22 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5432 -80 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5642 -83 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5856 -86 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6074 -90 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6297 -92 21 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6523 -96 21 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6754 -100 21 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 6989 -103 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7228 -107 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7471 -111 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7719 -114 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 7970 -118 20 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8226 -121 20 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8486 -125 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8750 -128 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9018 -132 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9290 -136 19 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9566 -140 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.23
MARKET TOTAL 11222 107778 +1830
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED