HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAR-26 27000 463 140 22 210 128 1051 -42
P MAR-26 24000 443 104 28 124 72 1670 -2
C MAR-26 26200 358 362 22 500 348 562 -60
P MAR-26 25400 356 367 23 422 270 1330 +2
C MAR-26 27400 339 80 22 126 77 800 -33
P MAR-26 25200 339 309 24 356 222 737 0
C MAR-26 27200 328 106 22 163 100 622 -38
P MAR-26 25000 309 259 25 298 184 830 -1
P MAR-26 24600 294 181 26 208 125 999 -2
C MAR-26 26000 279 450 22 594 430 1408 -72
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
10 MAR 2026, TUESDAY 11 MAR 2026, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 15820 -91 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15720 -91 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15620 -91 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15520 -91 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15420 -91 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15320 -91 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15220 -91 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15120 -91 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15020 -91 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 14920 -91 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14820 -91 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14720 -91 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14620 -91 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14520 -91 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14420 -91 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14320 -91 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14220 -91 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14120 -91 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14020 -91 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 13920 -91 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13820 -91 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13720 -91 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13620 -91 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13520 -91 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13420 -91 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13320 -91 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13220 -91 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13120 -91 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13020 -91 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 12920 -91 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12820 -91 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12720 -91 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12620 -91 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12520 -91 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12420 -91 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12320 -91 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12220 -91 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12120 -91 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12020 -91 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 11920 -91 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11820 -91 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11720 -91 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11620 -91 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11520 -91 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11420 -91 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11320 -91 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11220 -91 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11120 -91 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11020 -91 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 10920 -91 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10820 -91 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10720 -91 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10620 -91 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10520 -91 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10420 -91 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10320 -91 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10220 -91 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10120 -91 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10020 -91 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9920 -91 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9820 -91 0 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9720 -91 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9620 -91 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9520 -91 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9420 -91 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9320 -91 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9220 -91 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9120 -91 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9020 -91 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8920 -91 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8820 -91 0 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8720 -91 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8620 -91 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8520 -91 0 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8420 -91 0 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8320 -91 0 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8220 -91 0 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8120 -91 0 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8020 -91 0 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7920 -91 0 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7820 -91 0 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7720 -91 0 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7620 -91 0 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7520 -91 0 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7420 -91 0 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7320 -91 0 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7221 -90 48 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7121 -91 47 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7021 -91 46 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6921 -91 46 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6821 -91 45 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6721 -91 44 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6621 -91 43 0 | 8418 6668 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6521 -91 43 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6421 -91 42 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6321 -91 41 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6222 -90 43 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6122 -91 43 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6022 -91 42 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5922 -91 41 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5822 -91 40 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5623 -91 41 0 | 5660 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5423 -91 39 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5224 -91 39 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5025 -91 38 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4826 -91 38 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4627 -91 37 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4429 -91 36 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4231 -91 36 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4033 -91 35 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3836 -91 35 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3639 -92 34 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3444 -91 33 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3249 -91 33 0 | 4220 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3055 -91 32 0 | 2350 2350 0 1 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2862 -92 31 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2671 -100 31 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2481 -101 30 0 | 2386 2224 0 14 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2304 -87 30 0 | 2600 1740 0 11 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2118 -87 30 0 | 2527 1285 0 96 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1933 -88 29 0 | 3140 1150 0 292 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1749 -91 27 0 | 1559 1206 0 12 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1571 -91 27 0 | 1555 1000 0 20 0
MAR-26 24600 C 0 0 0 0 0 | 1524 1524 1524 1397 -98 26 2 | 1570 880 2 32 +2
MAR-26 24800 C 1450 1450 1450 1450 2 | 0 0 0 1230 -99 25 0 | 2198 702 2 128 -2
MAR-26 25000 C 1110 1220 1110 1220 10 | 1180 1250 1160 1075 -94 24 14 | 3059 610 24 429 +10
MAR-26 25200 C 0 0 0 0 0 | 1090 1090 896 925 -81 24 138 | 2370 507 138 376 -76
MAR-26 25400 C 922 922 922 922 2 | 955 955 766 789 -88 23 27 | 1870 430 29 583 -16
MAR-26 25600 C 766 810 644 782 36 | 756 760 651 663 -83 23 52 | 2460 343 88 643 +24
MAR-26 25800 C 645 667 528 651 27 | 672 682 533 550 -69 22 100 | 1470 284 127 601 +8
MAR-26 26000 C 540 594 432 551 71 | 555 578 430 450 -72 22 208 | 2020 228 279 1408 -125
MAR-26 26200 C 460 500 367 430 55 | 457 476 348 362 -60 22 303 | 1747 180 358 562 -37
MAR-26 26400 C 365 410 284 410 72 | 372 391 276 289 -59 22 159 | 1687 144 231 979 +19
MAR-26 26600 C 296 322 227 292 49 | 296 313 217 230 -52 22 193 | 1763 113 242 744 -15
MAR-26 26800 C 235 279 178 210 70 | 240 252 168 181 -47 22 169 | 1770 87 239 963 -27
MAR-26 27000 C 192 210 143 190 89 | 186 200 128 140 -42 22 374 | 1772 70 463 1051 -40
MAR-26 27200 C 145 163 115 163 76 | 149 154 100 106 -38 22 252 | 1718 54 328 622 +60
MAR-26 27400 C 113 126 91 121 55 | 114 123 77 80 -33 22 284 | 1595 44 339 800 +105
MAR-26 27600 C 90 99 77 95 23 | 90 96 59 61 -26 22 173 | 1195 36 196 607 +46
MAR-26 27800 C 71 77 63 75 9 | 72 75 46 46 -21 22 116 | 1365 29 125 516 +13
MAR-26 28000 C 54 60 44 55 26 | 56 59 35 33 -19 22 76 | 1420 23 102 743 +7
MAR-26 28200 C 42 48 37 41 25 | 45 47 28 23 -17 22 51 | 1289 19 76 633 -23
MAR-26 28400 C 35 38 30 38 34 | 32 33 22 16 -14 22 36 | 1305 12 70 423 -29
MAR-26 28600 C 28 28 23 24 7 | 30 30 18 11 -11 22 87 | 1230 12 94 862 -2
MAR-26 28800 C 24 24 21 23 4 | 24 24 15 8 -8 22 130 | 865 11 134 536 -43
MAR-26 29000 C 17 18 15 18 16 | 16 16 12 5 -7 22 11 | 1132 9 27 1012 +14
MAR-26 29200 C 14 14 13 14 13 | 16 16 10 4 -5 22 38 | 770 9 51 594 +28
MAR-26 29400 C 12 12 12 12 1 | 13 13 7 2 -4 21 22 | 558 7 23 471 +1
MAR-26 29600 C 10 11 10 11 3 | 10 10 9 1 -3 21 4 | 720 7 7 296 0
MAR-26 29800 C 0 0 0 0 0 | 9 9 6 1 -2 22 12 | 740 6 12 367 0
MAR-26 30000 C 7 7 6 6 3 | 5 6 5 1 -1 23 6 | 817 5 9 967 0
MAR-26 30200 C 0 0 0 0 0 | 3 3 3 1 0 24 99 | 547 3 99 474 -87
MAR-26 30400 C 0 0 0 0 0 | 4 4 4 1 0 25 1 | 562 4 1 156 0
MAR-26 30600 C 0 0 0 0 0 | 5 5 5 1 0 25 1 | 330 3 1 172 -1
MAR-26 30800 C 0 0 0 0 0 | 3 3 2 1 0 26 3 | 618 2 3 160 -1
MAR-26 31000 C 3 3 3 3 1 | 3 3 2 1 0 27 11 | 600 2 12 383 -7
MAR-26 31200 C 2 2 2 2 13 | 2 2 2 1 0 28 1 | 420 2 14 380 +11
MAR-26 31400 C 0 0 0 0 0 | 2 2 2 1 0 29 3 | 388 2 3 193 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 341 2 0 72 0
MAR-26 31800 C 0 0 0 0 0 | 1 1 1 1 0 31 2 | 256 1 2 82 -2
MAR-26 32000 C 0 0 0 0 0 | 1 1 1 1 0 32 6 | 420 1 6 168 -6
MAR-26 32200 C 0 0 0 0 0 | 1 1 1 1 0 32 6 | 324 1 6 121 -6
MAR-26 32400 C 0 0 0 0 0 | 1 1 1 1 0 33 4 | 355 1 4 78 -4
MAR-26 32600 C 0 0 0 0 0 | 1 1 1 1 0 34 8 | 178 1 8 73 -8
MAR-26 32800 C 1 1 1 1 6 | 0 0 0 1 0 35 0 | 227 1 6 58 -6
MAR-26 33000 C 0 0 0 0 0 | 1 1 1 1 0 36 26 | 305 1 26 179 -18
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 23 1 0 42 0
MAR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 17 1 0 11 0
MAR-26 33600 C 0 0 0 0 0 | 1 1 1 1 0 38 2 | 20 1 2 24 -2
MAR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 30 1 0 14 0
MAR-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 12 1 0 15 0
MAR-26 34200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 15 1 0 35 0
MAR-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 11 1 0 12 0
MAR-26 34600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 11 1 0 28 0
MAR-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 10 2 0 15 0
MAR-26 35000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 11 1 0 294 0
TOTAL CALL 798 | TOTAL CALL 3210 | TOTAL CALL 4008 21848 -235
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 0 131 0 | 1 1 0 6 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 5 4 0 4 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 3 2 0 21 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 4 4 0 7 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 4 1 0 21 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 4 4 0 7 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 4 4 0 7 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 5 2 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 6 6 0 17 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 5 5 0 11 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 5 2 0 2 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 2 2 0 5 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 2 2 0 5 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 5 3 0 2 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 12 2 0 6 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 13 2 0 63 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 13 2 0 20 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 7 2 0 5 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 9 2 0 12 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 9 2 0 14 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 10 3 0 41 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 11 3 0 86 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 3 3 0 5 0
MAR-26 14500 P 1 1 1 1 2 | 0 0 0 1 0 81 0 | 11 1 2 11 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 1 1 1 1 0 80 1 | 14 1 1 14 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 12 1 0 9 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 3 2 0 33 0
MAR-26 15000 P 0 0 0 0 0 | 1 1 1 1 0 77 1 | 12 1 1 6 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 2 2 0 1 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 11 2 0 47 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 4 2 0 9 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 11 2 0 9 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 12 2 0 18 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 12 2 0 8 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 554 2 0 112 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 242 3 0 25 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 231 3 0 13 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 24 2 0 31 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 59 13 0 22 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 198 9 0 5 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 227 3 0 22 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 11 2 0 26 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 113 2 0 31 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 14 3 0 29 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 207 3 0 34 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 52 3 0 12 0
MAR-26 17000 P 0 0 0 0 0 | 2 2 2 1 0 60 14 | 117 2 14 122 -14
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 18 5 0 7 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 17 4 0 40 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 17 3 0 71 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 42 6 0 94 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 63 4 0 77 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 153 7 0 84 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 45 6 0 68 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 170 4 0 132 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 55 6 0 97 0
MAR-26 18000 P 0 0 0 0 0 | 4 4 4 1 0 52 3 | 105 4 3 294 +3
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 52 10 0 32 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 1440 6 0 78 0
MAR-26 18300 P 0 0 0 0 0 | 4 4 3 1 0 50 10 | 53 3 10 36 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 32 5 0 44 0
MAR-26 18500 P 0 0 0 0 0 | 4 4 4 1 0 49 3 | 75 4 3 36 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 48 6 0 84 0
MAR-26 18700 P 5 5 5 5 1 | 0 0 0 1 0 47 0 | 480 5 1 55 -1
MAR-26 18800 P 5 5 5 5 1 | 5 5 5 1 0 46 6 | 130 5 7 99 +5
MAR-26 18900 P 0 0 0 0 0 | 6 6 6 1 0 46 10 | 75 1 10 141 +10
MAR-26 19000 P 0 0 0 0 0 | 6 6 6 1 0 45 5 | 94 6 5 277 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 91 11 0 33 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 75 9 0 92 0
MAR-26 19300 P 8 8 7 7 6 | 7 7 7 1 0 43 15 | 96 7 21 73 +6
MAR-26 19400 P 8 8 8 8 1 | 0 0 0 1 0 42 0 | 102 8 1 109 -1
MAR-26 19500 P 6 6 6 6 3 | 0 0 0 1 0 41 0 | 126 6 3 63 +3
MAR-26 19600 P 9 9 9 9 1 | 0 0 0 1 0 41 0 | 80 9 1 197 -1
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 631 9 0 81 0
MAR-26 19800 P 0 0 0 0 0 | 9 9 8 1 0 39 7 | 121 8 7 242 +7
MAR-26 19900 P 0 0 0 0 0 | 9 9 9 1 0 39 5 | 85 9 5 93 +5
MAR-26 20000 P 9 9 6 6 4 | 9 10 9 1 0 38 12 | 916 6 16 383 +5
MAR-26 20200 P 12 12 8 8 3 | 10 11 9 2 0 39 55 | 881 8 58 199 +21
MAR-26 20400 P 13 13 13 13 2 | 11 12 10 3 0 39 14 | 1106 10 16 190 +3
MAR-26 20600 P 15 15 14 14 8 | 13 13 12 4 0 39 43 | 1003 12 51 250 +12
MAR-26 20800 P 14 14 14 14 1 | 14 14 13 5 0 38 13 | 176 13 14 151 -9
MAR-26 21000 P 17 17 13 13 2 | 16 16 15 7 +1 38 21 | 1141 13 23 382 +6
MAR-26 21200 P 19 20 18 18 8 | 16 18 15 8 0 37 13 | 200 1 21 174 +5
MAR-26 21400 P 16 16 13 13 2 | 18 20 17 9 0 36 20 | 468 13 22 227 0
MAR-26 21600 P 20 23 14 14 5 | 20 22 19 11 0 36 28 | 1300 14 33 316 +10
MAR-26 21800 P 25 26 18 18 5 | 22 24 20 14 0 35 34 | 394 18 39 277 +15
MAR-26 22000 P 29 29 20 22 6 | 25 28 22 17 0 35 102 | 588 20 108 943 +13
MAR-26 22200 P 29 30 22 25 6 | 28 31 26 20 0 34 81 | 2076 22 87 473 +20
MAR-26 22400 P 35 37 26 26 9 | 32 35 29 24 -1 33 76 | 2251 26 85 579 +41
MAR-26 22600 P 36 43 36 43 7 | 36 40 31 29 -1 33 73 | 2135 31 80 740 -8
MAR-26 22800 P 46 46 33 38 16 | 38 45 33 36 0 32 29 | 2246 33 45 793 +12
MAR-26 23000 P 50 55 39 39 16 | 45 51 38 43 -1 32 95 | 3222 20 111 1230 +16
MAR-26 23200 P 58 66 43 46 28 | 49 56 44 52 -1 31 83 | 1761 41 111 507 -5
MAR-26 23400 P 59 76 52 53 31 | 55 66 49 63 -2 30 110 | 2184 48 141 961 -26
MAR-26 23600 P 78 87 60 60 13 | 66 77 58 76 -2 30 208 | 1955 52 221 524 +18
MAR-26 23800 P 92 105 68 70 10 | 80 90 65 87 -5 29 203 | 591 56 213 1710 -56
MAR-26 24000 P 103 124 72 90 135 | 92 105 76 104 -2 28 308 | 3620 60 443 1670 0
MAR-26 24200 P 116 147 95 95 34 | 108 125 89 126 -2 27 134 | 1071 73 168 2761 +31
MAR-26 24400 P 145 173 112 113 62 | 130 146 105 151 -2 27 122 | 1550 82 184 534 -11
MAR-26 24600 P 167 208 134 137 106 | 158 177 125 181 -2 26 188 | 747 86 294 999 +1
MAR-26 24800 P 200 248 160 166 62 | 183 215 150 217 -2 25 174 | 795 99 236 765 +1
MAR-26 25000 P 242 298 193 203 121 | 220 257 184 259 -1 25 188 | 3463 116 309 830 +1
MAR-26 25200 P 302 356 222 242 118 | 270 313 222 309 0 24 221 | 1060 131 339 737 +57
MAR-26 25400 P 323 422 270 270 56 | 326 374 275 367 +2 23 300 | 1047 160 356 1330 +131
MAR-26 25600 P 421 508 320 350 73 | 395 456 332 437 +6 23 185 | 1469 185 258 2333 +24
MAR-26 25800 P 495 581 425 428 21 | 478 543 405 525 +10 22 175 | 2000 220 196 876 -14
MAR-26 26000 P 570 707 463 463 29 | 561 637 486 626 +21 22 139 | 4150 255 168 1226 +40
MAR-26 26200 P 660 732 586 586 15 | 637 755 600 738 +20 22 46 | 1521 294 61 869 -1
MAR-26 26400 P 763 766 708 708 5 | 730 854 730 863 +30 21 5 | 1697 332 10 782 -1
MAR-26 26600 P 0 0 0 0 0 | 920 991 835 1001 +31 21 9 | 1780 386 9 517 -6
MAR-26 26800 P 965 965 965 965 1 | 1020 1127 1020 1152 +44 21 11 | 1967 416 12 242 -2
MAR-26 27000 P 0 0 0 0 0 | 1187 1203 1181 1311 +41 21 6 | 6650 485 6 160 -1
MAR-26 27200 P 0 0 0 0 0 | 1462 1462 1446 1480 +55 21 7 | 2550 559 7 86 +6
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1654 +59 21 0 | 1810 628 0 82 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 1834 +60 21 0 | 4200 686 0 120 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2021 +67 21 0 | 1935 880 0 13 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2207 +66 21 0 | 2311 870 0 114 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2399 +73 21 0 | 1390 1348 0 3 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2596 +80 22 0 | 1480 1480 0 2 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2791 +81 22 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2987 +82 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3185 +85 22 0 | 1643 1610 0 13 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3383 +86 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3582 +87 21 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3781 +88 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3981 +89 22 0 | 2595 2595 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4180 +89 0 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4380 +90 0 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4580 +90 0 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4780 +90 0 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4980 +91 0 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5180 +91 0 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5380 +91 0 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5580 +91 0 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5780 +91 0 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5980 +91 0 0 | 4827 4827 0 2 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6180 +91 0 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6380 +91 0 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6580 +91 0 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6780 +91 0 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6980 +91 0 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7180 +91 0 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 7380 +91 0 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 7580 +91 0 0 | 0 0 0 0 0
MAR-26 33600 P 0 0 0 0 0 | 0 0 0 7780 +91 0 0 | 0 0 0 0 0
MAR-26 33800 P 0 0 0 0 0 | 0 0 0 7980 +91 0 0 | 0 0 0 0 0
MAR-26 34000 P 0 0 0 0 0 | 0 0 0 8180 +91 0 0 | 0 0 0 0 0
MAR-26 34200 P 0 0 0 0 0 | 0 0 0 8380 +91 0 0 | 0 0 0 0 0
MAR-26 34400 P 0 0 0 0 0 | 0 0 0 8580 +91 0 0 | 0 0 0 0 0
MAR-26 34600 P 0 0 0 0 0 | 0 0 0 8780 +91 0 0 | 0 0 0 0 0
MAR-26 34800 P 0 0 0 0 0 | 0 0 0 8980 +91 0 0 | 0 0 0 0 0
MAR-26 35000 P 0 0 0 0 0 | 0 0 0 9180 +91 0 0 | 0 0 0 0 0
TOTAL PUT 1035 | TOTAL PUT 3611 | TOTAL PUT 4646 31923 +371
| MONTH PUT/CALL RATIO 1.15
| MONTH TOTAL 8654 53771 +136
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 16000 C 0 0 0 0 0 | 0 0 0 9849 -102 42 0 | 0 0 0 0 0
APR-26 16100 C 0 0 0 0 0 | 0 0 0 9749 -102 42 0 | 0 0 0 0 0
APR-26 16200 C 0 0 0 0 0 | 0 0 0 9649 -102 41 0 | 0 0 0 0 0
APR-26 16300 C 0 0 0 0 0 | 0 0 0 9549 -102 41 0 | 0 0 0 0 0
APR-26 16400 C 0 0 0 0 0 | 0 0 0 9449 -103 40 0 | 0 0 0 0 0
APR-26 16500 C 0 0 0 0 0 | 0 0 0 9349 -103 40 0 | 0 0 0 0 0
APR-26 16600 C 0 0 0 0 0 | 0 0 0 9249 -103 39 0 | 0 0 0 0 0
APR-26 16700 C 0 0 0 0 0 | 0 0 0 9149 -103 39 0 | 0 0 0 0 0
APR-26 16800 C 0 0 0 0 0 | 0 0 0 9050 -102 41 0 | 0 0 0 0 0
APR-26 16900 C 0 0 0 0 0 | 0 0 0 8950 -102 40 0 | 0 0 0 0 0
APR-26 17000 C 0 0 0 0 0 | 0 0 0 8850 -103 40 0 | 0 0 0 0 0
APR-26 17100 C 0 0 0 0 0 | 0 0 0 8750 -103 39 0 | 0 0 0 0 0
APR-26 17200 C 0 0 0 0 0 | 0 0 0 8650 -103 39 0 | 0 0 0 0 0
APR-26 17300 C 0 0 0 0 0 | 0 0 0 8550 -103 38 0 | 0 0 0 0 0
APR-26 17400 C 0 0 0 0 0 | 0 0 0 8451 -103 39 0 | 0 0 0 0 0
APR-26 17500 C 0 0 0 0 0 | 0 0 0 8351 -103 39 0 | 0 0 0 0 0
APR-26 17600 C 0 0 0 0 0 | 0 0 0 8251 -103 38 0 | 0 0 0 0 0
APR-26 17700 C 0 0 0 0 0 | 0 0 0 8151 -104 38 0 | 0 0 0 0 0
APR-26 17800 C 0 0 0 0 0 | 0 0 0 8052 -103 38 0 | 0 0 0 0 0
APR-26 17900 C 0 0 0 0 0 | 0 0 0 7952 -103 38 0 | 0 0 0 0 0
APR-26 18000 C 0 0 0 0 0 | 0 0 0 7852 -104 37 0 | 0 0 0 0 0
APR-26 18100 C 0 0 0 0 0 | 0 0 0 7753 -103 37 0 | 0 0 0 0 0
APR-26 18200 C 0 0 0 0 0 | 0 0 0 7653 -104 37 0 | 0 0 0 0 0
APR-26 18300 C 0 0 0 0 0 | 0 0 0 7553 -104 36 0 | 0 0 0 0 0
APR-26 18400 C 0 0 0 0 0 | 0 0 0 7454 -104 37 0 | 0 0 0 0 0
APR-26 18500 C 0 0 0 0 0 | 0 0 0 7354 -104 36 0 | 0 0 0 0 0
APR-26 18600 C 0 0 0 0 0 | 0 0 0 7255 -104 36 0 | 0 0 0 0 0
APR-26 18700 C 0 0 0 0 0 | 0 0 0 7155 -104 36 0 | 0 0 0 0 0
APR-26 18800 C 0 0 0 0 0 | 0 0 0 7056 -104 36 0 | 0 0 0 0 0
APR-26 20000 C 0 0 0 0 0 | 0 0 0 5868 -106 33 0 | 0 0 0 0 0
APR-26 20200 C 0 0 0 0 0 | 0 0 0 5671 -106 33 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 5474 -107 32 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 5278 -107 32 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 5083 -107 32 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 4888 -108 31 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 4694 -108 31 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4501 -109 30 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 4309 -109 30 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4118 -109 30 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 3928 -110 29 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 3740 -109 29 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3553 -110 28 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 3367 -110 28 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3184 -110 28 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 3003 -110 27 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 2824 -109 27 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2648 -109 26 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2474 -109 26 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 2304 -108 26 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 2138 -106 25 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 1975 -105 25 0 | 2415 2415 0 2 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 1817 -103 24 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 1663 -102 24 0 | 0 0 0 0 0
APR-26 24800 C 0 0 0 0 0 | 0 0 0 1506 -63 23 0 | 1173 1062 0 2 0
APR-26 25000 C 0 0 0 0 0 | 0 0 0 1364 -60 23 0 | 1349 925 0 24 0
APR-26 25200 C 0 0 0 0 0 | 0 0 0 1230 -72 23 0 | 2273 839 0 10 0
APR-26 25400 C 0 0 0 0 0 | 0 0 0 1102 -66 22 0 | 1048 748 0 24 0
APR-26 25600 C 0 0 0 0 0 | 980 1027 980 973 -73 22 3 | 2138 673 3 28 +1
APR-26 25800 C 950 950 950 950 2 | 986 986 845 862 -69 22 7 | 1290 585 9 26 +3
APR-26 26000 C 0 0 0 0 0 | 820 900 768 761 -65 22 38 | 1011 500 38 104 +11
APR-26 26200 C 0 0 0 0 0 | 772 772 676 668 -60 21 37 | 1329 434 37 81 +29
APR-26 26400 C 581 671 581 671 5 | 676 689 639 583 -57 21 32 | 1304 385 37 80 -20
APR-26 26600 C 0 0 0 0 0 | 0 0 0 513 -46 21 0 | 1273 322 0 84 0
APR-26 26800 C 505 507 505 507 2 | 0 0 0 450 -38 21 0 | 1240 287 2 121 -2
APR-26 27000 C 389 459 375 459 3 | 460 465 395 392 -34 21 261 | 1121 240 264 329 -19
APR-26 27200 C 326 396 325 396 11 | 358 397 333 341 -30 21 109 | 1308 210 120 84 -82
APR-26 27400 C 321 321 297 297 4 | 338 340 300 295 -26 22 262 | 1355 187 266 405 +258
APR-26 27600 C 251 297 251 290 23 | 265 294 243 255 -21 22 10 | 1342 153 33 121 -8
APR-26 27800 C 208 208 208 208 1 | 238 260 200 219 -18 22 17 | 1165 139 18 301 +3
APR-26 28000 C 208 217 172 215 15 | 200 218 169 187 -15 22 63 | 1080 114 78 219 +43
APR-26 28200 C 161 163 161 163 6 | 192 192 167 159 -12 22 20 | 1058 109 26 274 +12
APR-26 28400 C 130 130 129 129 2 | 162 162 132 135 -15 22 37 | 1042 90 39 227 +27
APR-26 28600 C 128 139 115 139 7 | 140 140 113 114 -13 22 54 | 928 80 61 191 +46
APR-26 28800 C 0 0 0 0 0 | 106 106 96 96 -12 22 27 | 842 68 27 201 +12
APR-26 29000 C 100 100 100 100 1 | 101 101 83 82 -8 22 21 | 658 62 22 294 +3
APR-26 29200 C 85 85 75 84 19 | 89 90 73 71 -4 22 22 | 730 54 41 142 -2
APR-26 29400 C 68 68 68 68 8 | 72 73 63 60 -2 22 24 | 647 49 32 156 -1
APR-26 29600 C 0 0 0 0 0 | 64 64 55 50 -1 22 7 | 591 43 7 188 +3
APR-26 29800 C 56 56 52 52 3 | 59 59 49 41 0 22 27 | 390 39 30 148 -4
APR-26 30000 C 52 52 45 45 14 | 50 54 49 34 0 22 9 | 524 34 23 251 +1
APR-26 30200 C 0 0 0 0 0 | 47 48 47 28 +1 22 8 | 393 31 8 45 -2
APR-26 30400 C 0 0 0 0 0 | 40 40 39 23 +1 22 2 | 304 29 2 65 +1
APR-26 30600 C 37 37 37 37 4 | 36 36 36 19 +1 22 10 | 372 28 14 53 +1
APR-26 30800 C 0 0 0 0 0 | 0 0 0 15 +1 22 0 | 288 25 0 41 0
APR-26 31000 C 0 0 0 0 0 | 27 27 27 12 +1 22 2 | 316 22 2 67 +2
APR-26 31200 C 0 0 0 0 0 | 25 25 22 10 +1 22 3 | 169 19 3 62 0
APR-26 31400 C 0 0 0 0 0 | 23 23 20 8 +1 22 5 | 232 18 5 77 +1
APR-26 31600 C 0 0 0 0 0 | 20 20 20 7 +1 23 1 | 209 14 1 33 +1
APR-26 31800 C 0 0 0 0 0 | 0 0 0 6 +1 23 0 | 239 14 0 39 0
APR-26 32000 C 0 0 0 0 0 | 15 15 15 5 +1 23 2 | 188 13 2 63 +2
APR-26 32200 C 0 0 0 0 0 | 14 14 14 4 +1 23 1 | 105 12 1 49 +1
APR-26 32400 C 0 0 0 0 0 | 13 13 13 3 +1 23 1 | 120 12 1 15 +1
APR-26 32600 C 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 87 10 0 6 0
APR-26 32800 C 12 12 12 12 1 | 11 11 8 1 0 21 15 | 120 8 16 34 +13
APR-26 33000 C 0 0 0 0 0 | 9 10 7 1 0 22 4 | 43 7 4 27 +2
APR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 51 9 0 10 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 44 6 0 7 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 46 6 0 10 0
APR-26 33800 C 7 7 7 7 1 | 0 0 0 1 0 24 0 | 40 5 1 186 0
TOTAL CALL 132 | TOTAL CALL 1141 | TOTAL CALL 1273 5006 +337
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 16000 P 9 9 9 9 2 | 9 10 9 1 0 42 5 | 30 9 7 77 0
APR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 30 30 0 1 0
APR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 21 20 0 2 0
APR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
APR-26 16400 P 0 0 0 0 0 | 11 11 11 1 0 40 16 | 11 11 16 16 +16
APR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 14 14 0 10 0
APR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
APR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
APR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 29 29 0 1 0
APR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 36 36 0 1 0
APR-26 17000 P 14 14 14 14 1 | 15 15 15 1 0 37 1 | 37 14 2 39 0
APR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
APR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 35 27 0 3 0
APR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 28 28 0 1 0
APR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 33 30 0 2 0
APR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 40 20 0 2 0
APR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 40 40 0 1 0
APR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 20 20 0 1 0
APR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 50 27 0 15 0
APR-26 17900 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 25 22 0 4 0
APR-26 18000 P 0 0 0 0 0 | 0 0 0 1 -2 32 0 | 58 32 0 11 0
APR-26 18100 P 0 0 0 0 0 | 0 0 0 1 -3 32 0 | 0 0 0 0 0
APR-26 18200 P 0 0 0 0 0 | 0 0 0 2 -3 34 0 | 45 38 0 11 0
APR-26 18300 P 0 0 0 0 0 | 0 0 0 3 -3 34 0 | 45 28 0 35 0
APR-26 18400 P 0 0 0 0 0 | 0 0 0 4 -3 35 0 | 29 28 0 11 0
APR-26 18500 P 0 0 0 0 0 | 0 0 0 5 -3 35 0 | 31 27 0 5 0
APR-26 18600 P 0 0 0 0 0 | 25 25 25 6 -3 36 1 | 78 25 1 50 +1
APR-26 18700 P 0 0 0 0 0 | 0 0 0 7 -3 36 0 | 70 31 0 26 0
APR-26 18800 P 28 28 26 26 3 | 29 29 29 8 -3 36 17 | 82 8 20 2168 -10
APR-26 20000 P 0 0 0 0 0 | 42 42 40 20 -4 33 28 | 125 40 28 47 +21
APR-26 20200 P 0 0 0 0 0 | 44 44 44 23 -5 33 5 | 51 44 5 10 +4
APR-26 20400 P 0 0 0 0 0 | 48 50 48 27 -5 33 12 | 140 42 12 147 -8
APR-26 20600 P 0 0 0 0 0 | 0 0 0 31 -5 32 0 | 147 57 0 42 0
APR-26 20800 P 0 0 0 0 0 | 0 0 0 36 -6 32 0 | 152 50 0 34 0
APR-26 21000 P 54 54 54 54 2 | 58 58 58 41 -6 31 5 | 176 51 7 249 0
APR-26 21200 P 58 58 58 58 1 | 62 62 62 48 -6 31 5 | 194 54 6 65 +6
APR-26 21400 P 63 63 63 63 1 | 68 71 67 55 -7 31 34 | 209 58 35 46 +35
APR-26 21600 P 0 0 0 0 2 | 77 78 77 63 -7 30 6 | 226 69 8 202 +5
APR-26 21800 P 0 0 0 0 0 | 80 81 80 72 -8 30 23 | 253 69 23 173 0
APR-26 22000 P 95 95 95 95 3 | 87 92 87 83 -7 30 9 | 270 69 12 216 +4
APR-26 22200 P 90 90 90 90 1 | 94 102 94 94 -8 29 3 | 286 79 4 826 +2
APR-26 22400 P 99 99 99 99 1 | 107 109 107 108 -8 29 10 | 310 83 11 172 -5
APR-26 22600 P 0 0 0 0 0 | 117 129 110 123 -7 28 58 | 321 85 58 118 -45
APR-26 22800 P 156 156 156 156 2 | 128 135 127 140 -3 28 7 | 365 94 9 181 +6
APR-26 23000 P 153 153 153 153 3 | 145 159 133 156 -2 27 209 | 418 101 212 306 +110
APR-26 23200 P 171 171 171 171 1 | 156 174 155 174 -7 27 42 | 452 124 43 166 +27
APR-26 23400 P 203 203 203 203 9 | 173 186 173 194 -7 26 42 | 495 127 51 156 +42
APR-26 23600 P 215 226 215 226 6 | 193 212 192 220 -6 26 59 | 531 144 65 134 +56
APR-26 23800 P 206 206 200 201 28 | 214 235 214 249 -5 25 37 | 597 141 65 232 +63
APR-26 24000 P 252 296 252 296 2 | 241 275 240 281 -4 25 33 | 650 161 35 194 +23
APR-26 24200 P 290 290 280 280 2 | 272 304 272 317 -3 25 20 | 675 167 22 93 +12
APR-26 24400 P 0 0 0 0 0 | 322 354 292 358 -1 24 264 | 786 199 264 236 -68
APR-26 24600 P 326 337 310 337 12 | 355 385 351 403 +1 24 21 | 859 201 33 73 +9
APR-26 24800 P 408 479 408 470 10 | 394 448 392 452 +2 23 54 | 990 230 64 292 +19
APR-26 25000 P 516 530 431 431 22 | 451 496 432 507 +5 23 223 | 966 247 245 266 +179
APR-26 25200 P 478 478 478 478 1 | 509 509 477 568 +4 22 11 | 1091 277 12 68 +6
APR-26 25400 P 540 540 540 540 2 | 582 660 542 640 +6 22 32 | 1224 305 34 67 +12
APR-26 25600 P 0 0 0 0 0 | 665 728 665 722 +8 22 9 | 1089 332 9 264 -5
APR-26 25800 P 750 800 731 731 3 | 773 794 773 812 +10 22 8 | 1214 371 11 61 +2
APR-26 26000 P 840 905 795 795 4 | 815 930 815 910 +30 21 21 | 1520 415 25 287 +17
APR-26 26200 P 0 0 0 0 0 | 920 1000 900 1018 +35 21 12 | 1154 526 12 90 +3
APR-26 26400 P 0 0 0 0 0 | 1106 1106 1083 1132 +37 21 2 | 1405 621 2 51 +1
APR-26 26600 P 0 0 0 0 0 | 1150 1263 1150 1256 +40 21 3 | 1623 530 3 29 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 1387 +28 21 0 | 1108 749 0 11 0
APR-26 27000 P 0 0 0 0 1 | 0 0 0 1557 +67 22 0 | 1600 713 1 469 0
APR-26 27200 P 0 0 0 0 1 | 1570 1570 1570 1704 +72 22 1 | 1570 922 2 13 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1856 +75 22 0 | 2241 1100 0 13 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 2014 +79 22 0 | 1690 1100 0 15 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 2177 +83 22 0 | 1083 1083 0 7 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2345 +87 22 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 2516 +89 22 0 | 1179 1163 0 8 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2691 +92 22 0 | 1700 1700 0 1 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2870 +95 22 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 3051 +96 22 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3235 +98 22 0 | 2777 2280 0 3 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 3422 +99 22 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3610 +100 22 0 | 3134 3134 0 1 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3800 +101 22 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 3992 +102 22 0 | 4190 4190 0 1 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 4185 +102 22 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 4379 +103 22 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 4574 +103 22 0 | 3686 3686 0 2 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4770 +103 22 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 4967 +103 22 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 5164 +103 22 0 | 4230 4230 0 4 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 5362 +103 22 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 5560 +103 22 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 5758 +103 22 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 5957 +103 22 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 6156 +103 22 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 6355 +103 22 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 6555 +103 23 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 6754 +103 22 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 6954 +103 23 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 7153 +102 22 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 7353 +102 22 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 7553 +103 23 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 7753 +103 23 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 7952 +102 0 0 | 0 0 0 0 0
TOTAL PUT 126 | TOTAL PUT 1348 | TOTAL PUT 1474 8634 +540
| MONTH PUT/CALL RATIO 1.15
| MONTH TOTAL 2747 13640 +877
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 20000 C 0 0 0 0 0 | 0 0 0 5830 -91 31 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 5637 -91 30 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5445 -91 30 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 5253 -91 30 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 5062 -91 29 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 4873 -90 29 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4684 -90 29 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4497 -90 29 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4311 -90 28 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4127 -89 28 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 3944 -89 28 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3763 -89 27 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3584 -88 27 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3407 -87 27 0 | 0 0 0 0 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3233 -86 26 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 3060 -86 26 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2891 -85 26 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2724 -84 25 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2561 -83 25 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2401 -81 25 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2244 -80 24 0 | 0 0 0 0 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 2091 -79 24 0 | 0 0 0 0 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1942 -77 24 0 | 0 0 0 0 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1798 -75 23 0 | 0 0 0 0 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1627 -56 22 0 | 0 0 0 1 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 1495 -54 22 0 | 0 0 0 0 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1369 -68 22 0 | 0 0 0 0 0
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 1250 -65 22 0 | 0 0 0 2 0
MAY-26 25600 C 0 0 0 0 0 | 0 0 0 1127 -72 21 0 | 0 0 0 0 0
MAY-26 25800 C 0 0 0 0 0 | 0 0 0 1024 -68 21 0 | 2080 742 0 212 0
MAY-26 26000 C 0 0 0 0 0 | 0 0 0 926 -64 21 0 | 1270 702 0 13 0
MAY-26 26200 C 841 953 839 910 12 | 963 963 860 835 -63 21 8 | 1068 634 20 214 -4
MAY-26 26400 C 0 0 0 0 0 | 819 819 819 756 -56 21 2 | 819 573 2 20 0
MAY-26 26600 C 0 0 0 0 0 | 700 702 691 684 -49 21 5 | 762 492 5 74 +1
MAY-26 26800 C 0 0 0 0 0 | 0 0 0 618 -46 21 0 | 1178 428 0 134 0
MAY-26 27000 C 0 0 0 0 0 | 592 592 590 557 -43 21 35 | 1305 400 35 254 -14
MAY-26 27200 C 0 0 0 0 0 | 514 514 514 500 -41 21 10 | 1016 356 10 33 0
MAY-26 27400 C 0 0 0 0 0 | 0 0 0 449 -38 21 0 | 566 331 0 52 0
MAY-26 27600 C 0 0 0 0 0 | 418 419 387 401 -36 21 55 | 610 288 55 120 +45
MAY-26 27800 C 0 0 0 0 0 | 373 373 348 358 -33 21 6 | 784 260 6 245 +4
MAY-26 28000 C 0 0 0 0 0 | 348 348 324 319 -31 21 12 | 718 212 12 33 +7
MAY-26 28200 C 0 0 0 0 0 | 0 0 0 284 -28 22 0 | 775 210 0 637 0
MAY-26 28400 C 0 0 0 0 0 | 0 0 0 251 -27 22 0 | 652 182 0 478 0
MAY-26 28600 C 0 0 0 0 0 | 0 0 0 222 -25 22 0 | 595 161 0 349 0
MAY-26 28800 C 0 0 0 0 0 | 223 223 209 196 -23 22 3 | 545 163 3 60 0
MAY-26 29000 C 0 0 0 0 0 | 0 0 0 174 -20 22 0 | 577 131 0 240 0
MAY-26 29200 C 0 0 0 0 0 | 176 176 176 156 -17 22 1 | 519 113 1 57 +1
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 139 -17 22 0 | 477 123 0 17 0
MAY-26 29600 C 0 0 0 0 0 | 139 139 139 124 -16 22 1 | 430 95 1 25 -1
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 108 -15 22 0 | 323 89 0 13 0
MAY-26 30000 C 0 0 0 0 0 | 107 107 100 95 -13 22 2 | 290 79 2 19 +1
MAY-26 30200 C 0 0 0 0 0 | 108 108 96 82 -12 22 3 | 338 72 3 43 +1
MAY-26 30400 C 0 0 0 0 0 | 92 92 92 72 -10 22 1 | 323 66 1 18 +1
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 62 -10 22 0 | 274 59 0 13 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 54 -8 22 0 | 240 56 0 10 0
MAY-26 31000 C 0 0 0 0 0 | 73 73 73 45 -9 22 2 | 232 54 2 13 +2
MAY-26 31200 C 0 0 0 0 0 | 65 65 65 39 -7 22 1 | 145 46 1 7 +1
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 34 -5 22 0 | 102 42 0 7 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 29 -5 22 0 | 90 36 0 15 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 25 -4 22 0 | 121 33 0 7 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 21 -4 22 0 | 155 33 0 8 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 18 -4 22 0 | 102 32 0 5 0
MAY-26 32400 C 0 0 0 0 0 | 35 35 35 16 -3 22 2 | 110 25 2 6 0
MAY-26 32600 C 0 0 0 0 0 | 33 33 32 13 -3 22 3 | 77 32 3 11 -2
MAY-26 32800 C 0 0 0 0 0 | 28 29 28 11 -3 22 6 | 74 23 6 14 +5
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 10 -2 22 0 | 105 37 0 6 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 8 -2 22 0 | 35 27 0 1 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 7 -2 22 0 | 31 29 0 2 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 6 -1 22 0 | 56 16 0 5 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 5 -1 22 0 | 111 15 0 38 0
TOTAL CALL 12 | TOTAL CALL 158 | TOTAL CALL 170 3531 +48
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 20000 P 69 69 69 69 3 | 73 73 73 52 0 31 8 | 188 69 11 17 +11
MAY-26 20200 P 0 0 0 0 0 | 0 0 0 59 0 30 0 | 96 91 0 3 0
MAY-26 20400 P 0 0 0 0 0 | 0 0 0 67 0 30 0 | 165 114 0 5 0
MAY-26 20600 P 0 0 0 0 0 | 91 91 91 75 -2 30 6 | 163 91 6 7 -6
MAY-26 20800 P 0 0 0 0 0 | 0 0 0 84 0 29 0 | 180 109 0 2 0
MAY-26 21000 P 0 0 0 0 0 | 101 101 101 98 +1 29 1 | 230 83 1 26 +1
MAY-26 21200 P 0 0 0 0 0 | 122 124 122 110 +1 29 8 | 144 94 8 23 +8
MAY-26 21400 P 0 0 0 0 0 | 128 128 128 123 +1 29 2 | 166 106 2 83 +2
MAY-26 21600 P 0 0 0 0 0 | 0 0 0 137 +1 28 0 | 193 102 0 35 0
MAY-26 21800 P 160 160 160 160 2 | 0 0 0 153 +1 28 0 | 273 124 2 49 +2
MAY-26 22000 P 0 0 0 0 0 | 169 169 169 171 +2 28 2 | 201 127 2 152 -2
MAY-26 22200 P 0 0 0 0 0 | 0 0 0 191 +3 28 0 | 211 122 0 29 0
MAY-26 22400 P 0 0 0 0 0 | 198 198 197 210 +1 27 2 | 236 143 2 12 0
MAY-26 22600 P 231 231 231 231 2 | 0 0 0 228 -1 27 0 | 342 160 2 27 -2
MAY-26 22800 P 0 0 0 0 0 | 234 234 234 251 +1 26 5 | 512 234 5 9 +5
MAY-26 23000 P 0 0 0 0 0 | 0 0 0 275 +1 26 0 | 465 183 0 44 0
MAY-26 23200 P 0 0 0 0 0 | 0 0 0 304 +4 25 0 | 537 267 0 50 0
MAY-26 23400 P 346 346 344 344 10 | 0 0 0 336 +7 25 0 | 668 192 10 223 0
MAY-26 23600 P 0 0 0 0 0 | 0 0 0 371 +8 25 0 | 714 258 0 80 0
MAY-26 23800 P 0 0 0 0 0 | 372 372 372 410 +9 24 5 | 610 259 5 240 -5
MAY-26 24000 P 0 0 0 0 0 | 408 420 400 452 +10 24 106 | 846 285 106 135 +106
MAY-26 24200 P 430 430 430 430 2 | 433 468 429 498 +12 24 30 | 898 323 32 46 0
MAY-26 24400 P 468 468 468 468 4 | 0 0 0 547 +13 23 0 | 974 335 4 54 -4
MAY-26 24600 P 0 0 0 0 0 | 560 560 560 601 +15 23 1 | 1065 333 1 210 0
MAY-26 24800 P 0 0 0 0 0 | 640 640 640 660 +17 23 1 | 1194 374 1 259 0
MAY-26 25000 P 0 0 0 0 0 | 0 0 0 729 +21 22 0 | 1138 438 0 269 0
MAY-26 25200 P 0 0 0 0 0 | 786 805 752 802 +23 22 7 | 1168 434 7 25 +7
MAY-26 25400 P 0 0 0 0 0 | 855 860 855 884 +25 22 3 | 1178 634 3 23 +3
MAY-26 25600 P 0 0 0 0 0 | 0 0 0 973 +32 22 0 | 1550 703 0 24 0
MAY-26 25800 P 0 0 0 0 0 | 0 0 0 1069 +36 22 0 | 817 805 0 29 0
MAY-26 26000 P 0 0 0 0 0 | 0 0 0 1171 +38 22 0 | 1253 803 0 16 0
MAY-26 26200 P 0 0 0 0 0 | 0 0 0 1282 +42 22 0 | 968 788 0 2 0
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 1400 +46 22 0 | 0 0 0 0 0
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 1521 +32 21 0 | 1193 1084 0 10 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 1650 +36 21 0 | 900 900 0 1 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1796 +46 22 0 | 1363 1249 0 10 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1938 +49 22 0 | 1469 1355 0 14 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 2085 +52 22 0 | 1465 1465 0 7 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 2236 +54 22 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 2391 +56 22 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 2551 +59 22 0 | 0 0 0 1 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2714 +61 22 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2881 +64 22 0 | 1800 1800 0 1 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 3051 +66 22 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 3224 +68 22 0 | 2065 2065 0 1 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 3400 +70 22 0 | 2805 2805 0 1 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 3579 +72 22 0 | 2873 2780 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3760 +74 22 0 | 2615 2615 0 1 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3942 +75 22 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 4127 +76 22 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 4314 +78 22 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 4502 +79 22 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4692 +81 22 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4882 +81 22 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 5074 +82 22 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 5267 +83 22 0 | 4035 4035 0 1 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 5461 +84 22 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5656 +86 22 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5851 +86 22 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 6047 +87 22 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 6243 +87 22 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 6440 +87 22 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6638 +88 22 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 6835 +88 22 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 7033 +88 22 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 7232 +89 22 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 7430 +89 22 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7629 +89 22 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 7828 +90 22 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 8027 +90 22 0 | 0 0 0 0 0
TOTAL PUT 23 | TOTAL PUT 187 | TOTAL PUT 210 2256 +126
| MONTH PUT/CALL RATIO 1.23
| MONTH TOTAL 380 5787 +174
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 13651 -103 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13451 -103 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13251 -103 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13051 -103 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12852 -102 40 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12652 -102 39 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12452 -103 38 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12252 -103 38 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12052 -103 37 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11852 -103 36 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11653 -102 37 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11453 -102 36 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11253 -103 36 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11054 -102 36 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10854 -102 35 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10655 -102 36 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10455 -102 35 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10256 -102 35 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10057 -101 35 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9858 -101 34 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9659 -101 34 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9460 -101 34 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9261 -101 33 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9063 -101 33 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8864 -101 33 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8666 -101 32 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8469 -100 32 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8271 -100 32 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8074 -99 32 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7877 -99 32 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7680 -99 31 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7484 -99 31 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7386 -99 31 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7288 -99 31 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7191 -98 31 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7093 -98 30 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6996 -98 30 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6899 -97 30 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6801 -98 30 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6705 -97 30 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6608 -97 30 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6511 -97 30 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6415 -96 30 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6318 -97 29 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6222 -96 29 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6126 -96 29 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6031 -95 29 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5935 -95 29 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5840 -95 29 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5745 -95 29 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5556 -94 28 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5367 -94 28 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5180 -94 28 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4995 -92 28 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4810 -92 27 0 | 6300 5200 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4627 -92 27 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4446 -91 27 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4266 -90 27 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4088 -90 26 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3912 -89 26 0 | 5650 3200 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3738 -88 26 0 | 3325 3150 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3566 -88 26 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3397 -87 25 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3230 -86 25 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3066 -86 25 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2905 -85 25 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2746 -85 24 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2591 -84 24 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2440 -82 24 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2291 -82 23 0 | 4080 1963 0 5 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2147 -81 23 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2006 -80 23 0 | 2600 2500 0 10 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1870 -79 23 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 1719 1723 1719 1722 -62 22 7 | 2313 1286 7 79 -5
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1595 -62 22 0 | 1910 1180 0 15 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1477 -73 22 2 | 2780 1162 2 181 +2
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1365 -70 22 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1252 -69 21 0 | 2230 980 0 12 0
JUN-26 25800 C 1227 1227 1227 1227 2 | 0 0 0 1153 -66 21 0 | 1392 848 2 39 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1060 -64 21 3 | 2275 800 3 285 +3
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 972 -59 21 0 | 1420 806 0 7 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 892 -53 21 0 | 2304 860 0 23 0
JUN-26 26600 C 0 0 0 0 0 | 830 831 830 817 -51 21 4 | 1586 813 4 76 +4
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 749 -45 21 0 | 1651 762 0 745 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 687 -40 21 0 | 1716 514 0 953 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 629 -36 21 0 | 1011 532 0 7 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 575 -34 21 0 | 1758 430 0 33 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 525 -32 21 3 | 1040 376 3 2023 +3
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 479 -30 21 2 | 999 369 2 14 +2
JUN-26 28000 C 0 0 0 0 0 | 467 467 467 436 -28 21 1 | 1136 310 1 302 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 396 -26 21 2 | 916 905 2 7 +2
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 359 -25 21 0 | 1485 260 0 103 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 326 -23 21 0 | 968 370 0 99 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 295 -23 21 0 | 1100 205 0 70 0
JUN-26 29000 C 309 309 304 304 3 | 0 0 0 268 -23 22 0 | 1209 194 3 200 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 243 -22 22 0 | 855 183 0 94 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 223 -18 22 0 | 725 191 0 42 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 202 -17 22 0 | 748 153 0 146 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 183 -18 22 0 | 750 178 0 1619 0
JUN-26 30000 C 0 0 0 0 0 | 195 195 195 168 -8 22 1 | 710 110 1 271 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 146 -12 22 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 131 -11 22 0 | 860 105 0 13 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 117 -10 22 0 | 420 99 0 39 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 105 -9 22 0 | 195 88 0 6 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 93 -9 22 0 | 500 85 0 46 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 83 -8 22 0 | 636 83 0 4 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 74 -7 22 0 | 95 65 0 11 0
JUN-26 31600 C 91 91 91 91 1 | 0 0 0 66 -6 22 0 | 177 65 1 6 0
JUN-26 31800 C 0 0 0 0 0 | 75 75 75 59 -6 22 4 | 235 59 4 23 +4
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 52 -5 22 0 | 305 61 0 16 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 46 -5 22 0 | 220 49 0 15 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 41 -4 22 0 | 184 49 0 10 0
JUN-26 32600 C 0 0 0 0 0 | 62 62 62 36 -4 22 1 | 159 42 1 12 -1
JUN-26 32800 C 0 0 0 0 0 | 58 58 58 32 -4 22 1 | 165 43 1 29 -1
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 29 -3 22 0 | 170 38 0 39 0
JUN-26 33200 C 0 0 0 0 0 | 49 49 49 25 -3 22 2 | 296 38 2 23 -2
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 22 -3 22 0 | 69 60 0 4 0
JUN-26 33600 C 0 0 0 0 0 | 40 40 40 20 -2 22 1 | 281 32 1 265 +1
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 17 -2 22 0 | 52 31 0 10 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 15 -3 22 0 | 398 27 0 136 0
JUN-26 34400 C 26 26 26 26 1 | 26 26 26 12 -1 22 1 | 258 25 2 176 +2
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 9 -1 22 0 | 320 13 0 46 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 7 -1 22 0 | 314 19 0 108 0
TOTAL CALL 7 | TOTAL CALL 35 | TOTAL CALL 42 8527 +14
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 270 11 0 129 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 320 14 0 8 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 94 19 0 9 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 104 19 0 69 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 36 20 0 21 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 24 24 0 3 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 2 +1 34 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 70 27 0 30 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 4 +2 35 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 5 +2 35 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 6 +2 35 0 | 124 55 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 7 +2 34 0 | 62 54 0 3 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 8 +2 34 0 | 173 37 0 28 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 9 +2 34 0 | 62 44 0 4 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 10 +2 33 0 | 49 49 0 3 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 12 +2 33 0 | 154 44 0 3 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 13 +2 33 0 | 205 45 0 117 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 15 +2 32 0 | 147 50 0 18 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 18 +3 32 0 | 56 56 0 777 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 20 +3 32 0 | 89 48 0 5 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 23 +4 32 0 | 72 50 0 9 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 26 +4 32 0 | 134 50 0 15 0
JUN-26 18000 P 62 62 62 62 2 | 0 0 0 29 +4 31 0 | 143 52 2 46 0
JUN-26 18200 P 66 66 66 66 1 | 0 0 0 33 +4 31 0 | 91 58 1 8 +1
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 35 +4 31 0 | 113 84 0 6 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 37 +4 31 0 | 77 61 0 8 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 40 +5 31 0 | 106 76 0 7 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 42 +5 30 0 | 282 66 0 9 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 45 +5 30 0 | 116 73 0 2 0
JUN-26 18800 P 0 0 0 0 0 | 78 78 78 48 +6 30 2 | 121 69 2 5 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 50 +5 30 0 | 312 75 0 12 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 54 +6 30 0 | 189 72 0 62 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 57 +6 30 0 | 110 80 0 8 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 60 +6 30 0 | 346 93 0 10 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 64 +7 30 0 | 131 79 0 6 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 67 +6 29 0 | 146 106 0 5 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 71 +7 29 0 | 296 86 0 8 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 75 +7 29 0 | 126 89 0 5 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 80 +8 29 0 | 159 87 0 5 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 84 +8 29 0 | 324 302 0 8 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 89 +8 29 0 | 170 96 0 2 0
JUN-26 20000 P 120 120 120 120 1 | 0 0 0 94 +8 29 0 | 275 95 1 60 +1
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 105 +9 28 0 | 161 95 0 9 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 116 +9 28 120 | 386 109 120 237 +120
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 129 +9 28 0 | 175 121 0 1 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 144 +11 28 0 | 245 119 0 3 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 159 +11 27 0 | 481 131 0 611 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 176 +11 27 0 | 292 173 0 1 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 195 +12 27 0 | 348 141 0 8 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 215 +13 27 0 | 3526 100 0 338 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 237 +13 26 0 | 826 176 0 32 0
JUN-26 22000 P 0 0 0 0 0 | 265 265 260 269 +15 26 10 | 930 180 10 126 -10
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 292 +11 26 0 | 1350 202 0 477 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 316 +7 26 0 | 2373 275 0 24 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 343 +9 25 0 | 584 208 0 510 0
JUN-26 22800 P 0 0 0 0 0 | 348 375 329 371 +8 25 75 | 640 235 75 98 +37
JUN-26 23000 P 0 0 0 0 0 | 358 358 358 403 +10 24 5 | 1684 50 5 34 +5
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 440 +15 24 0 | 653 295 0 482 0
JUN-26 23400 P 432 432 432 432 1 | 0 0 0 481 +19 24 0 | 676 384 1 11 -1
JUN-26 23600 P 0 0 0 0 0 | 475 500 475 524 +19 24 19 | 1516 320 19 29 +19
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 571 +20 23 0 | 738 368 0 47 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 621 +21 23 0 | 1973 350 0 1028 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 675 +22 23 2 | 1051 413 2 27 +2
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 733 +23 23 3 | 1909 445 3 29 +3
JUN-26 24600 P 0 0 0 0 0 | 730 730 730 795 +24 22 3 | 1100 462 3 42 +2
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 868 +31 22 0 | 1500 686 0 65 0
JUN-26 25000 P 0 0 0 0 0 | 950 950 950 943 +33 22 1 | 1897 490 1 111 +1
JUN-26 25200 P 0 0 0 0 0 | 1001 1006 1001 1025 +35 22 4 | 5050 600 4 1543 +4
JUN-26 25400 P 0 0 0 0 0 | 1053 1053 1053 1111 +37 22 1 | 1496 946 1 22 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1206 +40 21 0 | 2000 619 0 137 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1309 +48 21 0 | 1522 670 0 55 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1415 +48 21 3 | 5000 970 3 374 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1527 +50 21 0 | 1863 1017 0 28 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1642 +44 21 0 | 1972 805 0 63 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1764 +37 21 0 | 2080 1050 0 20 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1893 +39 21 0 | 2053 1177 0 485 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2057 +63 22 0 | 2890 1058 0 28 0
JUN-26 27200 P 2000 2000 2000 2000 1 | 0 0 0 2197 +65 22 2 | 2715 1170 3 34 +1
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2342 +68 22 0 | 1970 1548 0 22 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2490 +70 22 2 | 2010 2010 2 3 +2
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2642 +72 22 0 | 2249 1400 0 4 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2798 +74 22 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2957 +76 22 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3119 +77 22 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3285 +80 22 0 | 4541 3075 0 3 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3453 +81 22 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3624 +83 22 0 | 2995 2995 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3797 +84 22 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3973 +86 22 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4150 +87 22 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4330 +88 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4512 +90 22 0 | 3556 3309 0 152 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4695 +91 22 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4880 +92 22 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5066 +93 22 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5254 +94 22 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5442 +94 22 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5632 +95 22 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5823 +96 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6015 +97 22 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6208 +97 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6401 +98 22 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6595 +98 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6790 +99 22 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6985 +99 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7181 +99 22 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7378 +100 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7574 +100 22 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7771 +100 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7969 +101 22 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8166 +101 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8364 +101 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8761 +102 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9158 +102 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9556 +102 22 0 | 11668 11668 0 1 0
TOTAL PUT 6 | TOTAL PUT 252 | TOTAL PUT 258 8909 +187
| MONTH PUT/CALL RATIO 6.14
| MONTH TOTAL 300 17436 +201
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 5920 -96 26 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5830 -96 26 0 | 5227 5227 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5651 -95 26 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5473 -95 26 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5297 -94 26 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5122 -94 25 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4950 -93 25 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4779 -93 25 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4610 -92 25 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4443 -92 25 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4279 -90 25 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4116 -90 24 0 | 3550 3550 0 1 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3956 -89 24 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3798 -89 24 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3643 -87 24 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3491 -86 24 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3341 -85 24 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3194 -84 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3050 -82 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2908 -82 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2770 -80 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2635 -79 23 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2503 -77 23 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2374 -76 22 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2249 -74 22 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2117 -58 22 0 | 1661 1661 0 2 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2001 -57 22 0 | 1656 1622 0 519 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1892 -52 22 0 | 1688 1669 0 103 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1786 -54 22 0 | 1650 1628 0 2 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1671 -57 21 0 | 1672 1646 0 3 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1577 -52 21 0 | 1930 1607 0 11 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1490 -45 21 0 | 2675 1180 0 19 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1402 -42 21 0 | 2675 1118 0 5 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1318 -41 21 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1240 -37 21 0 | 2357 967 0 49 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1163 -39 21 0 | 2030 1050 0 3 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1092 -39 21 0 | 1093 1073 0 403 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1024 -38 21 0 | 1100 1051 0 5 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 963 -30 21 0 | 2081 1075 0 257 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 905 -29 21 0 | 1450 795 0 2 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 851 -25 21 0 | 1870 1870 0 7 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 799 -21 21 0 | 1766 1066 0 5 -1
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 750 -20 21 0 | 813 813 0 1 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 703 -13 21 0 | 1117 550 0 3 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 659 -17 22 0 | 1106 716 0 111 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 618 -15 22 0 | 1133 911 0 3 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 578 -11 22 0 | 1141 520 0 408 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 541 -14 22 0 | 875 420 0 3 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 506 -10 22 0 | 826 825 0 75 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 473 -6 22 0 | 1450 379 0 7 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 442 -2 22 0 | 1395 460 0 6 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 426 +27 22 0 | 1370 568 0 51 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 397 +27 22 0 | 741 741 0 1 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 371 +29 22 0 | 703 703 0 2 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 346 +30 22 0 | 615 268 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 322 +31 22 0 | 432 407 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 300 +32 22 0 | 0 0 0 135 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 280 +33 22 0 | 301 296 0 2 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 260 +32 22 0 | 465 356 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 242 +33 22 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 225 +33 22 0 | 438 179 0 1 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 209 +33 22 0 | 722 215 0 22 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 195 +33 22 0 | 220 217 0 6 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 181 +33 22 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 168 +32 22 0 | 326 326 0 2 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 156 +32 22 0 | 128 127 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 145 +32 22 0 | 653 150 0 45 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 134 +31 22 0 | 230 125 0 1 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 125 +31 22 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 116 +30 22 0 | 232 108 0 3 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 107 +29 22 0 | 250 93 0 401 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3089 -1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 214 +4 26 0 | 325 192 0 20 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 224 +4 26 0 | 337 198 0 33 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 245 +5 26 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 267 +5 26 0 | 365 243 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 291 +6 26 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 316 +6 25 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 344 +7 25 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 373 +7 25 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 404 +8 25 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 437 +8 25 0 | 0 0 0 75 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 473 +10 25 0 | 660 407 0 24 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 522 +10 25 0 | 906 442 0 18 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 554 +4 24 0 | 841 465 0 10 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 593 +12 24 0 | 3400 55 0 11 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 632 +7 24 0 | 545 495 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 673 +11 24 0 | 985 594 0 1 0
SEP-26 23000 P 670 670 670 670 5 | 690 690 690 720 +11 23 5 | 1050 628 10 9 -7
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 771 +19 23 0 | 656 615 0 2 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 825 +18 23 0 | 1217 580 0 12 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 878 +12 23 0 | 1293 751 0 6 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 943 +19 23 0 | 920 745 0 260 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1003 +16 22 0 | 1277 980 0 2 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1069 +15 22 0 | 1550 929 0 3 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1145 +25 22 0 | 1409 1044 0 15 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1218 +23 22 0 | 1460 1099 0 15 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1298 +24 22 0 | 1728 909 0 4 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1389 +35 22 120 | 1900 1120 120 615 +120
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1483 +39 22 0 | 1339 1106 0 16 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1575 +36 22 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1674 +41 22 0 | 1611 1611 0 76 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1778 +43 22 0 | 1917 1307 0 14 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1889 +49 22 0 | 2072 1375 0 35 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2000 +49 21 0 | 1838 1674 0 15 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2106 +31 21 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2225 +31 21 0 | 2047 1936 0 39 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2349 +32 21 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2514 +79 22 0 | 0 0 0 400 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2649 +84 22 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2787 +88 22 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2927 +92 22 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3071 +96 22 0 | 2500 2500 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3218 +100 22 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3367 +103 22 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3519 +107 22 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3674 +110 22 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3831 +113 22 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3990 +116 22 0 | 3410 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4152 +118 22 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4316 +121 22 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4482 +123 22 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4650 +125 22 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4820 +127 22 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4991 +127 22 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5165 +129 22 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5340 +130 22 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5516 +131 22 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5694 +132 22 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5874 +133 22 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6054 +132 22 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6236 +133 22 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6419 +133 22 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6603 +133 22 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6789 +133 22 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6975 +133 22 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7162 +132 22 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7350 +132 22 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7539 +132 22 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7728 +131 22 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7919 +131 22 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8110 +130 22 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8301 +129 22 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 125 | TOTAL PUT 130 1842 +113
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 130 4931 +112
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 15710 -80 33 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 15610 -80 32 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15510 -80 32 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 15410 -80 32 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 15310 -80 31 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 15210 -81 31 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 15110 -81 31 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 15010 -81 30 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14910 -81 30 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14810 -81 30 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14711 -80 31 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 14611 -81 31 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 14511 -81 31 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 14411 -81 30 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 14311 -81 30 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 14211 -82 30 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 14112 -81 31 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13912 -82 30 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13713 -82 30 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13513 -83 29 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13314 -83 30 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13115 -83 29 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12916 -83 29 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12717 -84 29 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12519 -83 29 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12320 -84 29 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12122 -84 29 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11924 -85 29 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11726 -85 29 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11529 -85 29 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11332 -85 29 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11135 -86 28 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10938 -87 28 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10742 -87 28 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10546 -88 28 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10351 -88 28 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10156 -89 28 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9961 -90 28 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9768 -89 28 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9574 -91 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9382 -90 27 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9190 -91 27 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8998 -92 27 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8808 -92 27 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8618 -93 27 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8429 -93 27 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8241 -93 27 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8054 -94 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7868 -94 26 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7682 -95 26 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7498 -95 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7316 -94 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7134 -95 26 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6953 -95 26 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6774 -95 26 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6597 -94 26 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6420 -95 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6246 -94 25 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6072 -94 25 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5901 -93 25 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5731 -92 25 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5563 -92 25 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5396 -91 25 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5232 -90 25 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5069 -90 24 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4909 -88 24 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4750 -87 24 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4594 -85 24 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4440 -84 24 0 | 5690 5120 0 14 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4288 -82 24 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4138 -81 24 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3991 -79 24 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3846 -77 23 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3704 -74 23 0 | 5666 4189 0 105 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3564 -72 23 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3427 -70 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3292 -68 23 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3160 -65 23 0 | 0 0 0 365 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3031 -62 23 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2904 -60 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2781 -57 23 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2660 -54 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2532 -56 22 0 | 2161 2161 0 7 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2418 -55 22 0 | 2340 1963 0 7 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2308 -54 22 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2202 -55 22 0 | 2244 2244 0 3 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2092 -48 22 0 | 2030 1736 0 5 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1996 -37 22 0 | 2199 2043 0 15 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1905 -39 22 0 | 2515 1778 0 170 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1801 -47 21 0 | 2200 1551 0 56 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1729 -36 22 0 | 2678 1473 0 8 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1645 -30 22 0 | 1975 1735 0 108 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1562 -31 21 0 | 2210 2206 0 7 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1487 -25 21 0 | 2155 1252 0 759 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1412 -25 21 0 | 1300 1160 0 1 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1343 -27 21 0 | 2294 1767 0 32 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1275 -23 21 0 | 1944 1944 0 4 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1210 -21 21 0 | 2422 1010 0 25 0
DEC-26 28000 C 0 0 0 0 0 | 1253 1253 1253 1148 -24 21 1 | 2285 903 1 558 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1092 -16 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1028 -26 21 0 | 968 838 0 4 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 975 -26 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 930 -18 21 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 877 -22 21 0 | 1410 869 0 160 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 830 -30 21 0 | 1167 859 0 1 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 796 -21 21 0 | 1093 1089 0 80 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 752 -29 21 0 | 1680 1040 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 701 -15 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 661 -14 21 0 | 1333 558 0 1003 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 623 -13 21 0 | 827 820 0 20 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 587 -12 21 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 552 -12 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 520 -11 21 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 489 -11 21 0 | 912 466 0 5 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 459 -11 21 0 | 719 386 0 1 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 432 -9 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 405 -9 21 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 380 -9 21 0 | 431 431 0 2 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 357 -7 21 0 | 756 356 0 20 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 334 -8 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 313 -7 21 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 293 -7 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 274 -6 21 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 256 -6 21 0 | 269 269 0 1 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 240 -5 21 0 | 740 577 0 11 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 224 -5 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 209 -5 21 0 | 410 282 0 9 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 195 -4 21 0 | 235 235 0 7 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 182 -4 21 0 | 498 220 0 2 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 158 -3 21 0 | 705 300 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 137 -3 21 0 | 310 203 0 9 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 118 -7 21 0 | 385 366 0 30 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 102 -5 21 0 | 450 124 0 120 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 88 -2 21 0 | 149 149 0 1 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 75 -2 21 0 | 239 214 0 31 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 65 -1 21 0 | 0 0 0 0 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 55 -2 21 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 47 -1 20 0 | 0 0 0 0 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 40 -1 20 0 | 108 98 0 2 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 34 -1 20 0 | 0 0 0 0 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 29 -1 20 0 | 151 151 0 2 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 25 0 20 0 | 0 0 0 0 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 21 0 20 0 | 65 65 0 1 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 18 0 20 0 | 135 75 0 41 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 3839 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 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 29 20 0 10 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 | 25 25 0 1 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 -1 28 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 100 23 0 31 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2 -3 29 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3 -3 29 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4 -3 29 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 5 -3 30 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 6 -3 29 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 7 -3 29 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 8 -4 29 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 10 -3 29 0 | 55 55 0 1 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 11 -4 29 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 13 -4 29 0 | 70 68 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 15 -5 29 0 | 78 67 0 7 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 17 -5 29 0 | 780 86 0 36 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 20 -5 29 0 | 820 82 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 23 -5 29 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 26 -6 28 0 | 900 95 0 20 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 29 -7 28 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 33 -7 28 0 | 1000 70 0 41 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 37 -8 28 0 | 103 99 0 3 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 42 -8 28 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 47 -9 28 0 | 112 112 0 7 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 52 -10 28 0 | 129 117 0 9 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 59 -9 28 0 | 127 121 0 15 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 65 -11 27 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 73 -10 27 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 81 -11 27 0 | 148 133 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 89 -15 27 0 | 156 144 0 82 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 99 -12 27 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 109 -16 27 0 | 164 160 0 20 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 120 -13 27 0 | 184 184 0 7 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 132 -13 27 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 145 -14 26 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 159 -14 26 0 | 257 180 0 328 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 173 -15 26 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 189 -15 26 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 207 -14 26 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 225 -15 26 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 244 -15 26 0 | 315 230 0 10 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 265 -15 26 0 | 366 247 0 6 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 288 -14 26 0 | 430 430 0 1 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 311 -15 25 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 337 -14 25 0 | 2389 429 0 9 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 363 -14 25 0 | 2232 324 0 83 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 392 -13 25 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 422 -12 25 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 454 -12 25 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 487 -11 25 0 | 2969 2969 0 2 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 523 -10 25 0 | 580 430 0 1 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 560 -10 24 0 | 495 495 0 1 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 600 -8 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 641 -7 24 0 | 873 535 0 136 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 685 -5 24 0 | 913 716 0 7 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 731 -4 24 0 | 950 606 0 32 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 779 -2 24 0 | 918 755 0 202 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 831 +17 24 0 | 1020 875 0 2 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 876 +8 24 0 | 1060 590 0 27 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 928 +16 23 0 | 1429 1164 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 982 +12 23 0 | 1220 839 0 1700 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1037 +12 23 0 | 1415 1415 0 6 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1094 +16 23 0 | 1000 926 0 2 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1158 +11 23 0 | 1570 945 0 12 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1224 +11 23 0 | 1465 780 0 30 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1293 +16 22 0 | 1557 940 0 457 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1367 +27 22 0 | 1827 1090 0 7 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1441 +26 22 0 | 1738 1288 0 7 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1524 +26 22 0 | 1364 1050 0 9 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1609 +28 22 0 | 2689 1185 0 175 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1695 +26 22 0 | 2191 1287 0 231 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1786 +23 22 0 | 2080 1445 0 9 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1880 +30 22 0 | 2284 1547 0 762 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1980 +31 22 0 | 2100 1603 0 93 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2087 +43 22 0 | 2142 1691 0 56 0
DEC-26 26000 P 2083 2083 2080 2080 2 | 2106 2120 2106 2193 +39 22 2 | 2473 1678 4 98 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2296 +35 22 0 | 2102 1891 0 51 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2398 +16 21 0 | 2281 2006 0 9 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2514 +18 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2632 +17 21 0 | 2801 2098 0 8 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2786 +51 22 0 | 2250 1832 0 2 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2913 +53 22 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3042 +53 22 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3175 +55 21 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3310 +56 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3447 +57 21 0 | 3856 2468 0 100 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3587 +58 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3730 +59 21 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3875 +60 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4022 +61 21 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4172 +62 21 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4323 +62 21 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4477 +63 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4634 +65 21 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4792 +65 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4952 +66 21 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5114 +67 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5278 +68 21 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5443 +68 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5611 +69 21 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5780 +69 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5950 +69 21 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6123 +71 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6296 +71 21 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6471 +71 21 0 | 6000 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6648 +73 21 0 | 5738 5522 0 2 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6825 +72 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7004 +73 21 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7184 +73 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7365 +74 21 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7547 +74 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7731 +75 21 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7915 +75 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8100 +75 21 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8286 +76 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8473 +76 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8849 +77 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9228 +77 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9609 +77 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 9993 +78 21 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10379 +78 21 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 10766 +78 21 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11156 +79 21 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 11546 +78 21 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 11938 +79 20 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12331 +79 20 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 12725 +79 20 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13120 +79 20 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 13516 +80 20 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 13912 +80 20 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14309 +80 20 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 2 | TOTAL PUT 4 5462 0
| MONTH PUT/CALL RATIO 4.00
| MONTH TOTAL 5 9301 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
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 6359 -81 25 0 | 0 0 0 0 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 6192 -81 25 0 | 0 0 0 0 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 6028 -80 24 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5865 -80 24 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5704 -79 24 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5545 -78 24 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 5388 -77 24 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 5232 -77 24 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 5079 -76 24 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4928 -75 24 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4778 -75 24 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4631 -74 24 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 4486 -73 23 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 4344 -71 23 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 4203 -71 23 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 4065 -69 23 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3929 -69 23 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3795 -68 23 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3664 -67 23 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3535 -66 23 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 3408 -65 23 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 3284 -64 23 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 3163 -62 22 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 3044 -61 22 0 | 2900 2900 0 1 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2872 -35 22 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2761 -34 22 0 | 2292 2292 0 1 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2655 -31 22 0 | 0 0 0 0 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2552 -30 22 0 | 2100 2100 0 1 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 2452 -36 22 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 2354 -37 21 0 | 0 0 0 0 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 2261 -34 21 0 | 0 0 0 0 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 2157 -37 21 0 | 2120 2120 0 1 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 2073 -31 21 0 | 2005 2005 0 1 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1987 -32 21 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1906 -32 21 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1823 -46 21 0 | 0 0 0 0 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1746 -38 21 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1672 -38 21 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1606 -34 21 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1533 -38 21 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1467 -39 21 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 1418 -24 21 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 1342 -34 21 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 1292 -35 21 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 1243 -22 21 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 1189 -23 21 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 1132 -27 21 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 1072 -40 21 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 1008 -26 21 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 958 -26 21 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 1000 1000 1000 911 -24 21 1 | 1000 1000 1 1 +1
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 865 -23 21 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 821 -22 21 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 778 -22 21 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 738 -20 21 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 699 -19 21 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 662 -18 21 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 626 -18 21 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 592 -17 21 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 560 -16 21 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 529 -15 21 0 | 558 526 0 10 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 16 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 490 +10 25 0 | 0 0 0 0 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 523 +10 25 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 559 +11 24 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 596 +11 24 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 635 +12 24 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 676 +13 24 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 719 +14 24 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 763 +14 24 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 810 +15 24 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 859 +16 24 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 909 +16 24 0 | 975 968 0 2 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 962 +17 24 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 1029 +13 24 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 1084 +15 23 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 1138 +14 23 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 1196 +13 23 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1258 +9 23 0 | 0 0 0 0 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1322 +17 23 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1397 +31 23 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1467 +32 23 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1536 +27 23 0 | 0 0 0 0 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1613 +27 23 0 | 0 0 0 0 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1698 +34 23 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1781 +35 22 0 | 0 0 0 0 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1863 +29 22 0 | 0 0 0 0 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1955 +32 22 0 | 2037 2026 0 2 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 2048 +32 22 0 | 2045 2045 0 1 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 2143 +24 22 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2242 +24 22 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2344 +23 22 0 | 0 0 0 0 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2447 +31 22 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2548 +17 22 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2667 +30 22 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2781 +30 22 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2899 +31 22 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2985 +50 22 0 | 0 0 0 0 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 3106 +52 21 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 3229 +53 21 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3355 +54 21 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3483 +55 21 0 | 3800 3800 0 1 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3614 +57 21 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3747 +58 21 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3882 +59 21 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 4019 +59 21 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 4159 +61 21 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4301 +62 21 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4445 +63 21 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4591 +64 21 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4739 +65 21 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4889 +65 21 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 5042 +67 21 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5196 +68 21 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5352 +69 21 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5509 +69 21 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5669 +71 21 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5830 +72 21 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5993 +73 21 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6157 +73 21 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6323 +74 21 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6491 +75 21 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6660 +76 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 6 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 22 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 10534 -89 24 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10342 -89 24 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10151 -88 24 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9961 -88 24 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9772 -87 24 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9583 -87 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9395 -87 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9209 -87 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9024 -86 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8839 -86 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8656 -86 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8474 -86 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8294 -85 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8114 -85 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7937 -84 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7760 -84 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7586 -83 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7412 -83 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7241 -82 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7071 -81 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6902 -81 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6736 -80 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6571 -80 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6409 -79 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6248 -78 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5932 -77 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5624 -76 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5325 -74 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5035 -72 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4753 -71 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4481 -69 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4218 -67 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3965 -65 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3721 -63 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3513 -34 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3281 -34 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3061 -32 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2854 -29 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2657 -29 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2472 -27 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2298 -26 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2135 -25 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1982 -24 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1840 -22 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1707 -21 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1538 -69 21 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1414 -71 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1298 -72 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1189 -74 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1087 -75 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 992 -77 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 904 -77 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 823 -77 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 747 -78 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 677 -77 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 613 -76 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 553 -76 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 499 -75 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 449 -74 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 403 -72 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 361 -71 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 323 -69 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 288 -67 20 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 65 +1 24 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 73 +1 24 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 82 +2 24 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 92 +2 24 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 103 +3 24 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 114 +3 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 126 +3 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 140 +3 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 155 +4 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 170 +4 24 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 187 +4 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 205 +4 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 225 +5 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 245 +5 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 268 +6 23 0 | 315 315 0 1 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 291 +6 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 317 +7 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 343 +7 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 372 +8 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 402 +9 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 433 +9 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 467 +10 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 502 +10 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 540 +11 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 579 +12 23 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 663 +13 23 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 755 +14 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 856 +16 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 966 +18 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1084 +19 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1212 +21 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1349 +23 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1496 +25 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1652 +27 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1826 +18 22 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1994 +19 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2175 +21 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2367 +23 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2571 +25 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2785 +26 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3012 +27 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3248 +26 22 0 | 4089 2921 0 4 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3496 +27 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3753 +30 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4020 +30 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4269 +21 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4545 +19 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4829 +18 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5120 +16 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5418 +15 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5723 +13 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6035 +13 21 0 | 5250 5250 0 2 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6354 +13 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6678 +12 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7008 +13 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7344 +14 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7684 +14 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8030 +15 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8380 +16 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8734 +18 20 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9092 +19 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9454 +21 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9819 +23 20 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 14058 -90 25 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13861 -90 25 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13665 -89 25 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13468 -90 25 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13272 -90 25 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13077 -89 25 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12882 -89 25 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12688 -89 25 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12494 -89 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12301 -89 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12108 -89 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11916 -89 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11725 -88 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11534 -89 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11345 -88 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11156 -88 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10968 -88 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10781 -88 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10595 -87 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10410 -87 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10226 -87 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10043 -86 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9861 -86 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9680 -86 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9501 -86 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9323 -85 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9146 -85 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8970 -85 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8796 -84 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8623 -84 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8452 -84 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8282 -83 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8114 -83 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7947 -82 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7782 -82 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7619 -81 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7457 -80 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7297 -80 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7138 -80 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6982 -79 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6827 -78 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6674 -78 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6522 -78 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6226 -76 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5937 -74 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5655 -73 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5382 -71 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5116 -70 23 0 | 0 0 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4859 -69 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4610 -67 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4369 -65 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4136 -64 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3934 -34 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3714 -33 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3504 -33 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3304 -32 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3115 -28 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2933 -28 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2763 -27 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2601 -25 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2448 -24 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2302 -25 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2166 -24 22 0 | 1938 1800 0 3 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2010 -42 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1883 -41 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1763 -39 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1649 -37 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1542 -35 22 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1440 -34 22 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1344 -32 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1253 -31 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1168 -29 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1087 -28 21 0 | 0 0 0 10 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1012 -26 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 940 -26 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 874 -24 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 811 -23 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 752 -22 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 697 -21 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 646 -19 21 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 598 -18 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 23 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 19 0 25 0 | 101 101 0 1 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 22 0 25 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 26 +1 25 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 29 0 25 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 33 0 25 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 38 +1 25 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 43 +1 25 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 49 +1 25 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 55 +1 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 62 +1 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 69 +1 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 77 +1 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 86 +2 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 95 +1 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 106 +2 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 117 +2 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 129 +2 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 142 +2 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 156 +3 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 171 +3 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 187 +3 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 204 +4 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 222 +4 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 241 +4 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 262 +4 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 284 +5 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 307 +5 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 331 +5 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 357 +6 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 384 +6 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 413 +6 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 443 +7 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 475 +7 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 508 +8 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 543 +8 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 580 +9 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 618 +10 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 658 +10 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 699 +10 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 743 +11 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 788 +12 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 835 +12 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 883 +12 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 987 +14 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1098 +16 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1216 +17 23 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1343 +19 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1477 +20 23 0 | 0 0 0 10 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1620 +21 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1771 +23 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1930 +25 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2097 +26 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2261 +15 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2442 +17 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2633 +18 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2833 +19 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3044 +21 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3264 +22 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3493 +22 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3733 +25 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3981 +28 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4238 +31 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 4403 4403 4402 4502 +32 22 2 | 5073 4402 2 4 +2
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4771 +48 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5044 +49 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5324 +51 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5610 +53 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5903 +55 22 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6201 +56 22 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6505 +58 21 0 | 5680 5680 0 2 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6814 +59 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7129 +61 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7448 +62 21 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7773 +64 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8101 +64 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8435 +66 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8772 +67 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9113 +68 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9458 +69 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9807 +71 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10159 +72 21 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 31 +2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2 54 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 7051 -75 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6759 -74 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6473 -73 25 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6193 -71 25 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5918 -70 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5648 -69 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5385 -67 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5127 -66 24 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4875 -65 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4630 -63 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4390 -62 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4157 -61 23 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3931 -58 22 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3710 -58 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3497 -55 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3302 -54 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3114 -52 22 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2933 -50 22 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2758 -49 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2590 -47 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2429 -46 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2275 -43 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2127 -42 21 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1985 -40 21 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1850 -38 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1721 -37 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1598 -35 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1481 -34 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1370 -32 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1265 -31 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1166 -29 19 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1072 -28 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 984 -26 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 901 -24 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 823 -23 19 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 750 -21 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 1404 +15 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1512 +16 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1626 +17 25 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1746 +19 25 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1871 +20 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 2001 +21 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2138 +23 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2280 +24 24 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2428 +25 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2583 +27 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2743 +28 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2910 +29 23 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 3084 +32 22 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3263 +32 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3450 +35 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3655 +36 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3867 +38 22 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 4086 +40 22 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4311 +41 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4543 +43 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4782 +44 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 5028 +47 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5280 +48 21 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5538 +50 21 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5803 +52 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 6074 +53 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6351 +55 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6634 +56 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6923 +58 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7218 +59 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7519 +61 19 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7825 +62 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8137 +64 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8454 +66 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8776 +67 19 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 9103 +69 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 13880 -87 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13698 -87 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13517 -87 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13337 -86 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13157 -87 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12978 -87 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12800 -86 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12623 -86 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12447 -85 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12271 -86 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12097 -85 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11923 -85 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11750 -85 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11578 -85 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11407 -84 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11237 -84 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11068 -84 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10900 -83 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10733 -83 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10566 -83 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10401 -82 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10237 -82 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10073 -82 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9911 -82 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9750 -81 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9590 -80 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9431 -80 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9273 -79 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9116 -79 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8960 -79 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8805 -78 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8651 -78 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8498 -78 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8347 -77 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8196 -77 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8047 -77 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7899 -76 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7752 -76 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7606 -75 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7462 -74 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7319 -73 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7035 -73 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6757 -72 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6484 -71 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6216 -69 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5953 -68 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5695 -67 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5442 -66 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5195 -64 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4953 -63 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4717 -62 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4486 -60 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4261 -59 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4042 -57 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3828 -56 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3634 -55 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3446 -53 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3264 -51 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3088 -50 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2918 -48 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2754 -47 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2596 -45 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2444 -43 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2297 -42 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2157 -40 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2022 -39 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1892 -38 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1769 -36 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1650 -35 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1538 -32 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1430 -31 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1328 -30 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1230 -29 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1138 -27 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 1051 -25 19 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 968 -24 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 0 271 +3 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 289 +3 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 308 +3 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 328 +4 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 348 +3 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 369 +3 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 391 +4 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 414 +4 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 438 +5 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 462 +4 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 488 +5 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 514 +5 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 541 +5 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 569 +5 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 598 +6 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 628 +6 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 659 +6 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 691 +7 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 724 +7 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 757 +7 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 792 +8 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 828 +8 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 864 +8 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 902 +8 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 941 +9 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 981 +10 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1022 +10 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1064 +11 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1107 +11 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1151 +11 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1196 +12 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1242 +12 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1289 +12 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1338 +13 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1387 +13 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1438 +13 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1490 +14 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1543 +14 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1597 +15 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1653 +16 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1710 +17 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1826 +17 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1948 +18 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2075 +19 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2207 +21 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2344 +22 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2486 +23 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2633 +24 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2786 +26 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2944 +27 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3108 +28 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3277 +30 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3452 +31 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3633 +33 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3819 +34 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4025 +35 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4237 +37 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4455 +39 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4679 +40 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4909 +42 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5145 +43 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5387 +45 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5635 +47 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5888 +48 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6148 +50 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6413 +51 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6683 +52 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6960 +54 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7241 +55 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7529 +58 20 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7821 +59 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 8119 +60 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8421 +61 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8729 +63 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 9042 +65 19 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9359 +66 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 13004 -85 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12836 -85 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12669 -84 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12503 -84 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12337 -84 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12173 -83 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12009 -83 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11846 -83 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11684 -83 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11523 -83 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11363 -82 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11204 -82 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11046 -81 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10888 -81 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10732 -81 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10576 -81 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10422 -80 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10268 -80 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10115 -80 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9964 -78 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9813 -78 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9663 -78 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9514 -78 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9366 -77 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9219 -77 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9073 -77 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8928 -76 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8784 -76 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8641 -75 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8499 -75 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8357 -75 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8217 -74 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8078 -74 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7940 -73 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7803 -73 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7532 -72 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7265 -71 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7003 -69 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6744 -69 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6490 -68 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6240 -67 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5995 -65 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5754 -64 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5517 -63 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5285 -62 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5058 -60 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4835 -59 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4617 -58 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4403 -57 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4211 -55 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4023 -54 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3840 -53 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3662 -52 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3490 -50 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3322 -49 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3159 -48 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3001 -46 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2848 -45 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2700 -44 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2557 -42 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2419 -41 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2285 -40 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2157 -38 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2032 -37 20 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1913 -35 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1798 -34 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1688 -33 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1582 -31 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1481 -30 19 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1384 -29 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 0 673 +5 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 705 +5 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 738 +6 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 772 +6 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 806 +6 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 842 +7 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 878 +7 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 915 +7 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 953 +7 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 992 +7 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1032 +8 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1073 +8 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1115 +9 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1157 +9 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1201 +9 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1245 +9 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1291 +10 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1337 +10 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1384 +10 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1433 +12 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1482 +12 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1532 +12 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1583 +12 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1635 +13 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1688 +13 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1742 +13 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1797 +14 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1853 +14 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1910 +15 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1968 +15 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2026 +15 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2086 +16 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2147 +16 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2209 +17 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2272 +17 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2401 +18 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2534 +19 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2672 +21 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2813 +21 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2959 +22 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3109 +23 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3264 +25 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3423 +26 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3586 +27 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3754 +28 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3927 +30 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4104 +31 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4286 +32 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4472 +33 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4680 +35 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4892 +36 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5109 +37 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5331 +38 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5559 +40 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5791 +41 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6028 +42 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6270 +44 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6517 +45 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6769 +46 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7026 +48 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7288 +49 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7554 +50 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7826 +52 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 8101 +53 20 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8382 +55 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8667 +56 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8957 +57 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 9251 +59 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9550 +60 19 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9853 +61 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 9320 -75 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9181 -75 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9044 -74 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8907 -74 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8771 -73 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8636 -73 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8501 -73 26 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8368 -72 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8235 -72 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7973 -71 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7714 -71 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7459 -69 25 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7207 -69 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6960 -67 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6715 -67 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6475 -65 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6238 -64 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6005 -63 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5776 -62 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5551 -61 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5329 -60 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5112 -59 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4899 -58 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4707 -57 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4520 -55 22 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4337 -54 22 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4158 -53 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3984 -52 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3814 -50 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3648 -49 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3487 -48 21 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3330 -46 21 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3177 -45 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3028 -44 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2884 -43 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2743 -42 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2608 -40 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2476 -39 20 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2348 -38 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2225 -37 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2105 -36 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1990 -34 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1878 -34 19 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1771 -32 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 2267 +15 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2328 +15 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2391 +16 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2454 +16 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2518 +17 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2583 +17 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2648 +17 26 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2715 +18 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2782 +18 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2920 +19 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3061 +19 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3206 +21 25 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3354 +21 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3507 +23 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3662 +23 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3822 +25 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3985 +26 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4152 +27 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4323 +28 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4498 +29 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4676 +30 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4859 +31 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5046 +32 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5254 +33 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5467 +35 22 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5684 +36 22 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5905 +37 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6131 +38 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6361 +40 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6595 +41 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6834 +42 21 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7077 +44 21 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7324 +45 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7575 +46 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7831 +47 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8090 +48 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8355 +50 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8623 +51 20 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8895 +52 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 9172 +53 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9452 +54 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9737 +56 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 10025 +56 19 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 10318 +58 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 1.22
MARKET TOTAL 12219 104987 +1503
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED