HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P MAR-26 25000 700 198 24 355 171 1032 -176
P MAR-26 24000 547 67 28 136 61 1617 -95
C MAR-26 26000 532 327 21 375 202 1141 +77
C MAR-26 26400 456 191 21 222 113 1017 +41
P MAR-26 25200 419 246 23 433 217 867 -202
C MAR-26 25800 414 422 22 468 265 611 +101
C MAR-26 26200 379 252 21 290 154 598 +56
C MAR-26 26800 354 105 21 123 62 1178 +21
P MAR-26 24600 317 127 25 240 111 908 -141
P MAR-26 25400 307 304 22 523 273 1463 -217
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 MAR 2026, FRIDAY 16 MAR 2026, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 15762 +401 191 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15651 +390 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15551 +390 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15451 +390 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15351 +390 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15251 +390 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15151 +390 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15051 +390 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 14951 +390 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 14851 +390 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14751 +390 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14651 +390 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14551 +390 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14451 +390 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14351 +390 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14251 +390 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14151 +390 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14051 +390 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 13951 +390 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 13851 +390 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13751 +390 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13651 +390 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13551 +390 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13451 +390 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13351 +390 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13251 +390 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13151 +390 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13051 +390 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 12951 +390 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 12851 +390 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12751 +390 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12651 +390 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12551 +390 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12451 +390 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12351 +390 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12251 +390 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12151 +390 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12051 +390 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 11951 +390 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 11851 +390 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11751 +390 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11651 +390 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11551 +390 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11451 +390 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11351 +390 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11251 +390 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11151 +390 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11051 +390 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 10951 +390 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 10851 +390 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10751 +390 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10651 +390 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10551 +390 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10451 +390 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10351 +390 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10251 +390 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10151 +390 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10051 +390 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 9951 +390 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9851 +390 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9751 +390 0 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9651 +390 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9551 +390 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9451 +390 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9351 +390 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9251 +390 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9151 +390 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9051 +390 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8951 +390 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8851 +389 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8751 +389 0 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8651 +389 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8551 +389 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8451 +389 0 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8351 +389 0 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8251 +389 0 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8151 +389 0 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8051 +389 0 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7951 +389 0 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7851 +389 0 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7751 +389 0 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7651 +389 0 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7551 +388 0 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7451 +388 0 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7351 +388 0 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7251 +388 0 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7151 +388 0 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7051 +388 0 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6951 +387 0 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6851 +387 0 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6751 +387 0 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6651 +387 0 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6551 +387 0 0 | 8418 6668 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6451 +386 0 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6351 +386 0 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6251 +386 0 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6151 +385 0 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6051 +385 0 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5951 +384 0 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5851 +384 0 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5752 +384 44 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5552 +383 42 0 | 5660 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5352 +382 41 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5152 +381 39 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4952 +379 37 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4753 +378 38 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4553 +375 37 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4354 +373 37 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4155 +371 36 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3956 +368 35 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3757 +331 34 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3559 +360 34 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3361 +356 33 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3163 +350 32 0 | 4220 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2967 +345 32 0 | 2350 2350 0 1 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2771 +338 31 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2577 +329 31 0 | 3230 2120 0 10 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2389 +326 31 0 | 2386 2224 0 14 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2196 +322 30 0 | 2600 1740 0 11 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2005 +310 29 0 | 2527 1285 0 96 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1817 +299 28 0 | 3140 1150 0 292 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1631 +283 27 0 | 1559 1206 0 12 0
MAR-26 24400 C 1295 1295 1295 1295 10 | 1324 1324 1324 1450 +268 26 2 | 1555 1000 12 22 -8
MAR-26 24600 C 0 0 0 0 0 | 1089 1089 1089 1275 +255 25 2 | 1570 880 2 30 -2
MAR-26 24800 C 0 0 0 0 0 | 804 995 804 1103 +232 24 5 | 2198 702 5 123 +1
MAR-26 25000 C 798 798 798 798 1 | 700 1005 668 944 +206 24 15 | 3059 610 16 430 0
MAR-26 25200 C 0 0 0 0 0 | 595 820 544 793 +183 23 67 | 2370 507 67 298 -13
MAR-26 25400 C 520 650 516 516 36 | 560 712 436 653 +143 22 140 | 1870 430 176 636 -53
MAR-26 25600 C 425 568 422 446 28 | 442 580 344 528 +128 22 188 | 2460 343 216 694 -11
MAR-26 25800 C 336 455 330 349 123 | 344 468 265 422 +101 22 291 | 1470 265 414 611 -49
MAR-26 26000 C 266 370 257 257 103 | 276 375 202 327 +77 21 429 | 2020 202 532 1141 -46
MAR-26 26200 C 203 285 199 208 66 | 210 290 154 252 +56 21 313 | 1747 154 379 598 -79
MAR-26 26400 C 157 210 145 153 30 | 161 222 113 191 +41 21 426 | 1687 113 456 1017 +22
MAR-26 26600 C 115 162 110 115 37 | 119 165 85 143 +29 21 174 | 1763 85 211 776 +13
MAR-26 26800 C 84 120 84 88 27 | 85 123 62 105 +21 21 327 | 1770 62 354 1178 +44
MAR-26 27000 C 65 89 59 60 25 | 62 92 45 75 +13 21 214 | 1772 45 239 1067 -13
MAR-26 27200 C 52 60 46 46 16 | 45 66 34 54 +7 21 135 | 1718 34 151 637 +4
MAR-26 27400 C 45 49 34 34 33 | 33 48 25 39 +6 22 238 | 1595 25 271 721 -7
MAR-26 27600 C 29 32 27 27 7 | 25 35 20 26 +3 21 132 | 1195 20 139 519 -17
MAR-26 27800 C 24 26 24 26 6 | 17 25 15 17 +1 21 100 | 1365 15 106 547 +9
MAR-26 28000 C 19 19 15 15 11 | 15 19 12 11 0 21 74 | 1420 12 85 790 +14
MAR-26 28200 C 12 14 12 12 9 | 10 14 9 7 0 21 84 | 1289 9 93 747 +55
MAR-26 28400 C 10 10 8 8 2 | 8 11 8 5 0 22 21 | 1305 8 23 411 +3
MAR-26 28600 C 8 9 7 7 5 | 7 8 6 3 0 22 20 | 1230 6 25 862 0
MAR-26 28800 C 0 0 0 0 0 | 5 7 5 2 0 22 7 | 865 5 7 534 -4
MAR-26 29000 C 6 6 6 6 2 | 5 6 4 1 0 21 26 | 1132 4 28 1037 +13
MAR-26 29200 C 5 5 5 5 1 | 4 4 4 1 0 23 2 | 770 4 3 588 -2
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 558 4 0 488 0
MAR-26 29600 C 3 3 3 3 4 | 3 3 3 1 0 25 5 | 720 3 9 301 -9
MAR-26 29800 C 0 0 0 0 0 | 2 2 2 1 0 26 60 | 740 2 60 407 +42
MAR-26 30000 C 0 0 0 0 0 | 2 3 2 1 0 27 5 | 817 2 5 967 0
MAR-26 30200 C 0 0 0 0 0 | 2 2 2 1 0 28 7 | 547 2 7 472 -3
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 562 2 0 156 0
MAR-26 30600 C 0 0 0 0 0 | 1 1 1 1 0 30 2 | 330 1 2 171 -2
MAR-26 30800 C 2 2 2 2 1 | 0 0 0 1 0 31 0 | 618 2 1 162 0
MAR-26 31000 C 1 1 1 1 4 | 1 1 1 1 0 32 4 | 600 1 8 375 -8
MAR-26 31200 C 1 1 1 1 6 | 0 0 0 1 0 33 0 | 420 1 6 374 -6
MAR-26 31400 C 1 1 1 1 5 | 1 1 1 1 0 34 5 | 388 1 10 183 -10
MAR-26 31600 C 0 0 0 0 0 | 1 1 1 1 0 35 1 | 341 1 1 67 -1
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 256 1 0 82 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 420 1 0 168 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 324 1 0 121 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 355 1 0 78 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 178 1 0 73 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 227 1 0 58 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 305 1 0 179 0
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 23 1 0 42 0
MAR-26 33400 C 0 0 0 0 0 | 1 1 1 1 0 44 2 | 17 1 2 10 -1
MAR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 20 1 0 24 0
MAR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 30 1 0 14 0
MAR-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 12 1 0 15 0
MAR-26 34200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 15 1 0 35 0
MAR-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 11 1 0 12 0
MAR-26 34600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 11 1 0 28 0
MAR-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 10 2 0 15 0
MAR-26 35000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 11 1 0 294 0
TOTAL CALL 598 | TOTAL CALL 3523 | TOTAL CALL 4121 22027 -124
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 0 152 0 | 1 1 0 6 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 149 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 5 4 0 4 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 3 2 0 21 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 4 4 0 7 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 4 1 0 21 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 4 4 0 7 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 4 4 0 7 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 5 2 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 6 6 0 17 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 5 5 0 11 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 5 2 0 2 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 2 2 0 5 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 2 2 0 5 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 5 3 0 2 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 12 2 0 6 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 13 2 0 63 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 13 2 0 20 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 7 2 0 5 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 9 2 0 12 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 9 2 0 14 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 10 3 0 41 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 11 3 0 86 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 3 3 0 5 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 11 1 0 11 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 14 1 0 14 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 12 1 0 9 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 3 2 0 33 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 12 1 0 6 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 2 2 0 1 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 11 2 0 47 0
MAR-26 15400 P 1 1 1 1 1 | 0 0 0 1 0 85 0 | 4 1 1 9 0
MAR-26 15500 P 1 1 1 1 1 | 0 0 0 1 0 84 0 | 11 1 1 9 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 12 2 0 18 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 12 2 0 8 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 554 2 0 112 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 242 3 0 25 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 231 3 0 13 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 24 2 0 31 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 59 13 0 22 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 198 2 0 6 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 227 2 0 22 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 11 2 0 26 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 113 2 0 31 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 14 3 0 29 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 207 3 0 34 0
MAR-26 16900 P 2 2 2 2 1 | 0 0 0 1 0 71 0 | 52 2 1 12 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 117 2 0 122 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 18 5 0 7 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 17 4 0 40 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 17 3 0 73 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 42 6 0 94 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 63 4 0 77 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 153 3 0 84 0
MAR-26 17700 P 0 0 0 0 0 | 2 2 2 1 0 63 1 | 45 2 1 68 0
MAR-26 17800 P 0 0 0 0 0 | 2 2 2 1 0 62 7 | 170 2 7 132 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 55 4 0 98 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 105 4 0 295 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 52 4 0 33 0
MAR-26 18200 P 0 0 0 0 0 | 2 2 2 1 0 59 1 | 1440 2 1 80 +1
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 53 3 0 30 0
MAR-26 18400 P 1 1 1 1 1 | 0 0 0 1 0 57 0 | 32 1 1 45 +1
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 75 4 0 44 0
MAR-26 18600 P 0 0 0 0 0 | 3 3 3 1 0 55 1 | 48 3 1 86 -1
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 480 5 0 56 0
MAR-26 18800 P 5 5 5 5 5 | 4 4 4 1 0 54 1 | 130 4 6 99 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 75 1 0 141 0
MAR-26 19000 P 5 6 5 6 6 | 3 4 3 1 0 52 7 | 94 3 13 290 -10
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 91 11 0 33 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 75 9 0 92 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 96 6 0 73 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 102 8 0 109 0
MAR-26 19500 P 0 0 0 0 0 | 4 4 4 1 -1 48 1 | 126 4 1 58 -1
MAR-26 19600 P 0 0 0 0 0 | 5 5 5 1 -2 47 2 | 80 5 2 197 0
MAR-26 19700 P 9 9 9 9 1 | 0 0 0 1 -3 46 0 | 631 8 1 80 0
MAR-26 19800 P 11 11 11 11 1 | 6 6 5 1 -4 45 7 | 121 5 8 269 +4
MAR-26 19900 P 0 0 0 0 0 | 7 7 5 1 -5 45 8 | 85 5 8 111 -6
MAR-26 20000 P 13 13 11 11 2 | 8 8 5 1 -6 44 13 | 916 5 15 439 -8
MAR-26 20200 P 0 0 0 0 0 | 8 8 6 1 -7 42 3 | 881 6 3 251 -1
MAR-26 20400 P 17 17 17 17 2 | 10 10 7 1 -8 41 10 | 1106 7 12 206 -2
MAR-26 20600 P 0 0 0 0 0 | 11 12 7 1 -10 39 10 | 1003 7 10 252 -1
MAR-26 20800 P 21 21 18 18 2 | 13 14 9 1 -12 37 19 | 176 9 21 195 -1
MAR-26 21000 P 20 20 18 20 8 | 16 16 9 1 -14 36 34 | 1141 9 42 449 +14
MAR-26 21200 P 24 24 19 20 9 | 16 16 10 2 -15 37 14 | 200 1 23 245 +15
MAR-26 21400 P 23 23 22 22 3 | 18 19 11 3 -17 37 42 | 468 11 45 252 +10
MAR-26 21600 P 31 31 25 25 4 | 20 20 13 4 -20 36 25 | 1300 13 29 315 -5
MAR-26 21800 P 29 29 26 26 15 | 23 23 13 5 -23 35 47 | 394 13 62 280 0
MAR-26 22000 P 34 34 28 34 32 | 26 28 16 7 -26 35 38 | 588 16 70 983 +31
MAR-26 22200 P 33 33 33 33 2 | 29 30 17 8 -31 34 82 | 2076 17 84 503 -10
MAR-26 22400 P 38 38 38 38 4 | 32 36 19 10 -36 33 45 | 2251 19 49 628 +6
MAR-26 22600 P 0 0 0 0 0 | 41 41 22 13 -41 33 95 | 2135 22 95 778 +4
MAR-26 22800 P 44 44 44 44 1 | 43 43 24 16 -47 32 70 | 2246 24 71 818 -23
MAR-26 23000 P 65 65 51 65 12 | 48 55 28 21 -52 31 117 | 3222 20 129 1257 +1
MAR-26 23200 P 60 72 56 72 16 | 65 67 32 26 -57 31 151 | 1761 32 167 520 +26
MAR-26 23400 P 63 80 63 80 2 | 64 78 37 33 -65 30 98 | 2184 37 100 940 +10
MAR-26 23600 P 103 103 83 92 35 | 77 93 44 42 -74 29 88 | 1955 44 123 561 +17
MAR-26 23800 P 112 118 92 117 10 | 92 109 51 54 -83 29 210 | 591 51 220 1594 +86
MAR-26 24000 P 126 136 98 136 39 | 105 132 61 67 -95 28 508 | 3620 60 547 1617 +23
MAR-26 24200 P 168 168 115 148 47 | 136 162 73 82 -110 27 194 | 1071 73 241 2087 -66
MAR-26 24400 P 192 192 162 188 12 | 153 195 90 102 -125 26 145 | 1550 82 157 491 -13
MAR-26 24600 P 236 238 160 220 61 | 182 240 111 127 -141 25 256 | 747 86 317 908 -30
MAR-26 24800 P 285 285 195 263 21 | 228 285 138 159 -158 25 221 | 795 99 242 768 -30
MAR-26 25000 P 336 341 235 320 84 | 278 355 171 198 -176 24 616 | 3463 116 700 1032 +113
MAR-26 25200 P 415 415 280 379 39 | 335 433 217 246 -202 23 380 | 1060 131 419 867 +82
MAR-26 25400 P 492 495 338 451 97 | 413 523 273 304 -217 22 210 | 1047 160 307 1463 +27
MAR-26 25600 P 592 592 418 547 59 | 500 625 340 379 -259 22 242 | 1469 185 301 2245 +5
MAR-26 25800 P 671 672 549 672 16 | 613 752 423 468 -284 22 194 | 2000 220 210 958 +9
MAR-26 26000 P 686 832 620 832 7 | 740 791 523 578 -296 21 43 | 4150 255 50 1214 -3
MAR-26 26200 P 0 0 0 0 0 | 900 900 661 693 -327 21 6 | 1521 294 6 866 -1
MAR-26 26400 P 0 0 0 0 0 | 1115 1115 795 841 -329 21 9 | 1697 332 9 777 -5
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 992 -364 21 0 | 1780 386 0 517 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1153 -370 21 0 | 1967 416 0 242 0
MAR-26 27000 P 0 0 0 0 0 | 1345 1345 1305 1327 -375 21 3 | 6650 485 3 138 -1
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1502 -385 21 0 | 2550 559 0 86 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1687 -389 21 0 | 1810 628 0 82 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 1879 -389 22 0 | 4200 686 0 120 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2072 -390 23 0 | 1935 880 0 13 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2266 -383 23 0 | 2311 870 0 114 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2463 -383 24 0 | 1390 1348 0 3 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2660 -383 24 0 | 1480 1480 0 2 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2858 -384 25 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3057 -384 26 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3250 -390 21 0 | 1643 1610 0 13 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3450 -390 23 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3649 -390 0 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3849 -390 0 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4049 -390 0 0 | 2595 2595 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4249 -390 0 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4449 -390 0 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4649 -390 0 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4849 -390 0 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5049 -390 0 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5249 -390 0 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5449 -390 0 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5649 -390 0 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5849 -390 0 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6049 -390 0 0 | 4827 4827 0 2 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6249 -390 0 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6449 -390 0 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6649 -390 0 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6849 -390 0 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7049 -390 0 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7249 -390 0 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 7449 -390 0 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 7649 -390 0 0 | 0 0 0 0 0
MAR-26 33600 P 0 0 0 0 0 | 0 0 0 7849 -390 0 0 | 0 0 0 0 0
MAR-26 33800 P 0 0 0 0 0 | 0 0 0 8049 -390 0 0 | 0 0 0 0 0
MAR-26 34000 P 0 0 0 0 0 | 0 0 0 8249 -390 0 0 | 0 0 0 0 0
MAR-26 34200 P 0 0 0 0 0 | 0 0 0 8449 -390 0 0 | 0 0 0 0 0
MAR-26 34400 P 0 0 0 0 0 | 0 0 0 8649 -390 0 0 | 0 0 0 0 0
MAR-26 34600 P 0 0 0 0 0 | 0 0 0 8849 -390 0 0 | 0 0 0 0 0
MAR-26 34800 P 0 0 0 0 0 | 0 0 0 9049 -390 0 0 | 0 0 0 0 0
MAR-26 35000 P 0 0 0 0 0 | 0 0 0 9249 -390 0 0 | 0 0 0 0 0
TOTAL PUT 658 | TOTAL PUT 4274 | TOTAL PUT 4932 32005 +267
| MONTH PUT/CALL RATIO 1.19
| MONTH TOTAL 9053 54032 +143
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 9802 +412 66 0 | 0 0 0 0 0
APR-26 16100 C 0 0 0 0 0 | 0 0 0 9670 +380 44 0 | 0 0 0 0 0
APR-26 16200 C 0 0 0 0 0 | 0 0 0 9570 +380 43 0 | 0 0 0 0 0
APR-26 16300 C 0 0 0 0 0 | 0 0 0 9470 +379 43 0 | 0 0 0 0 0
APR-26 16400 C 0 0 0 0 0 | 0 0 0 9370 +379 42 0 | 0 0 0 0 0
APR-26 16500 C 0 0 0 0 0 | 0 0 0 9270 +379 42 0 | 0 0 0 0 0
APR-26 16600 C 0 0 0 0 0 | 0 0 0 9170 +379 41 0 | 0 0 0 0 0
APR-26 16700 C 0 0 0 0 0 | 0 0 0 9070 +378 41 0 | 0 0 0 0 0
APR-26 16800 C 0 0 0 0 0 | 0 0 0 8970 +378 40 0 | 0 0 0 0 0
APR-26 16900 C 0 0 0 0 0 | 0 0 0 8870 +378 40 0 | 0 0 0 0 0
APR-26 17000 C 0 0 0 0 0 | 0 0 0 8770 +377 39 0 | 0 0 0 0 0
APR-26 17100 C 0 0 0 0 0 | 0 0 0 8670 +377 39 0 | 0 0 0 0 0
APR-26 17200 C 0 0 0 0 0 | 0 0 0 8571 +377 41 0 | 0 0 0 0 0
APR-26 17300 C 0 0 0 0 0 | 0 0 0 8471 +377 40 0 | 0 0 0 0 0
APR-26 17400 C 0 0 0 0 0 | 0 0 0 8371 +376 39 0 | 0 0 0 0 0
APR-26 17500 C 0 0 0 0 0 | 0 0 0 8271 +376 39 0 | 0 0 0 0 0
APR-26 17600 C 0 0 0 0 0 | 0 0 0 8171 +375 38 0 | 0 0 0 0 0
APR-26 17700 C 0 0 0 0 0 | 0 0 0 8072 +376 39 0 | 0 0 0 0 0
APR-26 17800 C 0 0 0 0 0 | 0 0 0 7972 +375 39 0 | 0 0 0 0 0
APR-26 17900 C 0 0 0 0 0 | 0 0 0 7872 +374 38 0 | 0 0 0 0 0
APR-26 18000 C 0 0 0 0 0 | 0 0 0 7772 +374 38 0 | 0 0 0 0 0
APR-26 18100 C 0 0 0 0 0 | 0 0 0 7673 +374 38 0 | 0 0 0 0 0
APR-26 18200 C 0 0 0 0 0 | 0 0 0 7573 +373 38 0 | 0 0 0 0 0
APR-26 18300 C 0 0 0 0 0 | 0 0 0 7473 +372 37 0 | 0 0 0 0 0
APR-26 18400 C 0 0 0 0 0 | 0 0 0 7374 +372 38 0 | 0 0 0 0 0
APR-26 18500 C 0 0 0 0 0 | 0 0 0 7274 +371 37 0 | 0 0 0 0 0
APR-26 18600 C 0 0 0 0 0 | 0 0 0 7174 +370 36 0 | 0 0 0 0 0
APR-26 18700 C 0 0 0 0 0 | 0 0 0 7075 +370 37 0 | 0 0 0 0 0
APR-26 18800 C 0 0 0 0 0 | 0 0 0 6975 +369 36 0 | 0 0 0 0 0
APR-26 20000 C 0 0 0 0 0 | 0 0 0 5785 +358 34 0 | 0 0 0 0 0
APR-26 20200 C 0 0 0 0 0 | 0 0 0 5588 +356 33 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 5391 +354 33 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 5195 +351 33 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 4999 +348 32 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 4804 +345 32 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 4609 +341 31 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4415 +337 31 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 4223 +333 31 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4031 +329 30 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 3840 +323 30 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 3651 +319 29 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3463 +313 29 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 3277 +307 28 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3093 +301 28 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 2911 +295 28 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 2732 +288 27 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2555 +281 27 0 | 2383 2383 0 1 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2381 +273 26 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 2210 +265 26 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 2043 +256 25 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 1881 +248 25 0 | 2415 2415 0 2 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 1722 +243 25 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 1550 +214 24 0 | 0 0 0 0 0
APR-26 24800 C 0 0 0 0 0 | 0 0 0 1409 +209 23 0 | 1173 1062 0 2 0
APR-26 25000 C 0 0 0 0 0 | 0 0 0 1267 +204 23 0 | 1349 925 0 24 0
APR-26 25200 C 976 990 976 990 2 | 1001 1033 1001 1133 +186 23 4 | 2273 839 6 12 +1
APR-26 25400 C 878 917 873 917 6 | 849 1040 849 1000 +164 22 17 | 1050 748 23 22 -2
APR-26 25600 C 896 901 896 901 2 | 715 913 715 884 +148 22 12 | 2138 673 14 47 +3
APR-26 25800 C 689 742 689 742 2 | 681 820 615 777 +133 22 24 | 1290 585 26 43 +6
APR-26 26000 C 660 660 600 600 3 | 570 725 570 679 +104 22 51 | 1011 500 54 121 +8
APR-26 26200 C 536 536 536 536 1 | 521 626 468 590 +104 21 38 | 1329 434 39 74 -10
APR-26 26400 C 475 530 446 446 6 | 422 538 422 513 +83 21 27 | 1304 385 33 92 +6
APR-26 26600 C 0 0 0 0 0 | 323 467 323 440 +74 21 9 | 1273 322 9 124 -2
APR-26 26800 C 352 392 335 335 8 | 323 388 282 379 +64 21 9 | 1240 282 17 127 +2
APR-26 27000 C 307 338 278 278 9 | 270 343 266 325 +54 21 108 | 1121 240 117 337 -14
APR-26 27200 C 236 279 235 235 5 | 231 250 227 278 +47 21 8 | 1308 210 13 87 0
APR-26 27400 C 211 228 211 228 3 | 188 253 187 236 +39 21 20 | 1355 187 23 369 -4
APR-26 27600 C 0 0 0 0 0 | 161 211 161 199 +33 21 28 | 1342 153 28 108 -27
APR-26 27800 C 147 155 147 155 2 | 140 184 137 167 +27 21 21 | 1165 137 23 301 +8
APR-26 28000 C 128 148 128 147 23 | 108 155 103 139 +19 21 69 | 1080 103 92 267 +43
APR-26 28200 C 127 127 127 127 1 | 101 129 101 117 +17 21 25 | 1058 101 26 275 +2
APR-26 28400 C 0 0 0 0 0 | 78 109 75 99 +13 21 63 | 1042 75 63 224 -8
APR-26 28600 C 0 0 0 0 0 | 64 89 64 83 +12 22 17 | 928 64 17 166 -1
APR-26 28800 C 77 77 77 77 1 | 56 80 56 68 +10 22 11 | 842 56 12 192 +1
APR-26 29000 C 60 62 60 62 2 | 57 66 48 55 +7 22 43 | 658 48 45 311 +11
APR-26 29200 C 0 0 0 0 0 | 46 53 46 44 +5 21 8 | 730 46 8 142 +2
APR-26 29400 C 51 51 45 45 4 | 36 50 36 36 +5 21 16 | 647 36 20 159 +6
APR-26 29600 C 44 44 44 44 1 | 40 41 40 28 +3 21 9 | 591 39 10 193 -4
APR-26 29800 C 34 34 34 34 1 | 29 37 28 23 +3 21 22 | 390 28 23 155 +14
APR-26 30000 C 32 32 29 29 2 | 28 32 26 18 +2 21 27 | 524 26 29 278 +25
APR-26 30200 C 0 0 0 0 0 | 23 28 23 14 +1 21 15 | 393 23 15 51 +6
APR-26 30400 C 0 0 0 0 0 | 25 25 24 11 +1 21 36 | 304 24 36 107 +35
APR-26 30600 C 0 0 0 0 0 | 21 22 21 9 +1 21 2 | 372 21 2 50 0
APR-26 30800 C 0 0 0 0 0 | 0 0 0 7 0 21 0 | 288 17 0 43 0
APR-26 31000 C 0 0 0 0 0 | 14 18 14 5 0 21 4 | 316 14 4 71 +3
APR-26 31200 C 0 0 0 0 0 | 12 14 12 4 0 21 4 | 169 12 4 69 +3
APR-26 31400 C 0 0 0 0 0 | 13 14 13 3 0 21 6 | 232 13 6 76 -1
APR-26 31600 C 0 0 0 0 0 | 13 13 13 2 0 21 1 | 209 13 1 33 0
APR-26 31800 C 0 0 0 0 0 | 8 10 8 1 0 20 3 | 239 8 3 44 +3
APR-26 32000 C 0 0 0 0 0 | 9 10 9 1 0 21 6 | 188 8 6 66 +1
APR-26 32200 C 0 0 0 0 0 | 7 7 7 1 0 21 1 | 105 7 1 61 0
APR-26 32400 C 0 0 0 0 0 | 6 6 6 1 0 22 2 | 120 6 2 20 -2
APR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 87 6 0 13 0
APR-26 32800 C 5 5 5 5 1 | 5 5 5 1 0 23 2 | 120 5 3 37 +3
APR-26 33000 C 0 0 0 0 0 | 5 5 5 1 0 23 1 | 43 5 1 28 -1
APR-26 33200 C 0 0 0 0 0 | 5 5 5 1 0 24 2 | 51 5 2 9 -1
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 44 6 0 7 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 46 6 0 10 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 40 5 0 186 0
TOTAL CALL 85 | TOTAL CALL 771 | TOTAL CALL 856 5236 +115
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 10 11 9 11 5 | 9 9 7 1 0 44 7 | 30 7 12 98 +6
APR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 30 13 0 11 0
APR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 21 20 0 2 0
APR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
APR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 12 11 0 19 0
APR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 14 14 0 10 0
APR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 12 11 0 28 0
APR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
APR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 29 29 0 1 0
APR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 36 36 0 1 0
APR-26 17000 P 0 0 0 0 0 | 13 13 11 1 0 39 7 | 37 11 7 57 +5
APR-26 17100 P 0 0 0 0 0 | 12 12 12 1 -1 39 1 | 12 12 1 1 +1
APR-26 17200 P 0 0 0 0 0 | 0 0 0 1 -2 38 0 | 35 27 0 3 0
APR-26 17300 P 0 0 0 0 0 | 0 0 0 1 -3 38 0 | 28 28 0 1 0
APR-26 17400 P 0 0 0 0 0 | 0 0 0 1 -4 37 0 | 33 30 0 2 0
APR-26 17500 P 0 0 0 0 0 | 0 0 0 1 -5 37 0 | 40 20 0 5 0
APR-26 17600 P 0 0 0 0 0 | 0 0 0 1 -6 36 0 | 40 19 0 4 0
APR-26 17700 P 0 0 0 0 0 | 21 21 17 1 -7 35 31 | 21 17 31 26 +25
APR-26 17800 P 0 0 0 0 0 | 0 0 0 1 -8 35 0 | 50 27 0 15 0
APR-26 17900 P 0 0 0 0 0 | 0 0 0 1 -9 34 0 | 28 22 0 3 0
APR-26 18000 P 23 23 23 23 1 | 17 17 17 1 -10 34 3 | 58 17 4 19 +3
APR-26 18100 P 0 0 0 0 0 | 0 0 0 1 -11 34 0 | 0 0 0 0 0
APR-26 18200 P 27 27 27 27 1 | 22 22 21 1 -12 33 4 | 45 21 5 17 -3
APR-26 18300 P 0 0 0 0 0 | 0 0 0 2 -12 35 0 | 45 25 0 35 0
APR-26 18400 P 0 0 0 0 0 | 20 20 20 3 -12 36 1 | 32 20 1 14 +1
APR-26 18500 P 0 0 0 0 0 | 0 0 0 4 -12 36 0 | 31 27 0 5 0
APR-26 18600 P 0 0 0 0 0 | 0 0 0 5 -12 36 0 | 78 25 0 46 0
APR-26 18700 P 0 0 0 0 0 | 22 23 22 6 -12 37 2 | 70 22 2 25 0
APR-26 18800 P 0 0 0 0 0 | 28 28 23 7 -12 37 19 | 82 8 19 2154 -10
APR-26 20000 P 0 0 0 0 0 | 46 46 36 17 -24 34 8 | 125 36 8 62 +7
APR-26 20200 P 0 0 0 0 0 | 40 40 38 20 -26 34 7 | 51 38 7 17 +7
APR-26 20400 P 0 0 0 0 0 | 43 43 42 23 -29 33 6 | 140 42 6 145 -6
APR-26 20600 P 0 0 0 0 0 | 0 0 0 27 -32 33 0 | 147 57 0 54 0
APR-26 20800 P 0 0 0 0 0 | 63 63 51 31 -35 32 15 | 152 50 15 43 -5
APR-26 21000 P 0 0 0 0 0 | 62 62 52 36 -38 32 8 | 176 51 8 254 0
APR-26 21200 P 0 0 0 0 0 | 57 57 57 41 -43 31 10 | 194 54 10 94 +10
APR-26 21400 P 0 0 0 0 0 | 67 67 61 48 -46 31 16 | 209 58 16 64 +6
APR-26 21600 P 109 109 109 109 1 | 79 79 67 55 -51 31 27 | 226 67 28 219 +14
APR-26 21800 P 0 0 0 0 0 | 100 100 76 64 -55 30 4 | 253 69 4 176 -6
APR-26 22000 P 0 0 0 0 0 | 108 113 81 73 -60 30 53 | 270 69 53 223 +16
APR-26 22200 P 0 0 0 0 0 | 122 124 89 85 -63 29 34 | 286 79 34 842 +16
APR-26 22400 P 0 0 0 0 0 | 139 139 100 97 -68 29 31 | 310 83 31 204 +27
APR-26 22600 P 0 0 0 0 0 | 148 148 108 112 -68 29 80 | 321 85 80 118 -5
APR-26 22800 P 187 187 158 158 7 | 179 183 122 128 -73 28 58 | 365 94 65 204 -4
APR-26 23000 P 0 0 0 0 0 | 180 197 135 145 -78 28 42 | 418 101 42 331 +3
APR-26 23200 P 0 0 0 0 0 | 208 208 153 162 -87 27 28 | 452 124 28 144 +1
APR-26 23400 P 0 0 0 0 0 | 244 244 169 182 -97 27 69 | 495 127 69 167 +10
APR-26 23600 P 0 0 0 0 0 | 274 274 191 206 -105 26 12 | 531 144 12 139 -2
APR-26 23800 P 320 321 276 318 49 | 279 292 225 234 -114 26 14 | 597 141 63 271 +45
APR-26 24000 P 302 302 302 302 1 | 314 348 246 266 -122 25 12 | 650 161 13 206 +4
APR-26 24200 P 399 406 399 406 40 | 280 280 280 302 -131 25 2 | 675 167 42 105 -16
APR-26 24400 P 0 0 0 0 0 | 412 426 325 343 -139 24 41 | 786 199 41 227 +2
APR-26 24600 P 443 458 443 458 2 | 469 469 405 388 -149 24 9 | 859 201 11 140 +4
APR-26 24800 P 488 516 488 516 2 | 528 528 405 438 -163 23 16 | 990 230 18 283 -12
APR-26 25000 P 596 596 574 583 3 | 574 617 465 494 -182 23 58 | 966 247 61 289 +15
APR-26 25200 P 666 666 618 648 14 | 657 657 523 556 -199 22 14 | 1091 277 28 72 +5
APR-26 25400 P 668 766 668 766 10 | 741 775 609 631 -201 22 49 | 1224 305 59 104 +28
APR-26 25600 P 816 816 816 816 5 | 833 923 672 715 -230 22 24 | 1089 332 29 262 +11
APR-26 25800 P 0 0 0 0 0 | 933 953 765 807 -236 22 11 | 1214 371 11 63 -2
APR-26 26000 P 1008 1075 1008 1075 3 | 1060 1060 1038 910 -251 22 3 | 1520 415 6 282 -2
APR-26 26200 P 0 0 0 0 0 | 0 0 0 1021 -264 21 0 | 1154 526 0 90 0
APR-26 26400 P 0 0 0 0 0 | 0 0 0 1143 -275 21 0 | 1405 621 0 51 0
APR-26 26600 P 0 0 0 0 0 | 0 0 0 1271 -319 21 0 | 1623 530 0 29 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 1409 -329 21 0 | 1108 749 0 11 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 1553 -316 21 0 | 1600 713 0 470 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 1717 -334 22 0 | 1570 922 0 13 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1874 -342 22 0 | 2241 1100 0 14 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 2036 -348 22 0 | 1690 1100 0 15 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 2203 -354 21 0 | 1083 1083 0 7 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2375 -359 21 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 2550 -364 21 0 | 1179 1163 0 8 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2729 -368 21 0 | 1700 1700 0 1 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2912 -370 21 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 3097 -373 21 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3284 -375 21 0 | 2777 2280 0 3 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 3474 -377 21 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3666 -377 21 0 | 3134 3134 0 1 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3859 -379 21 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 4053 -380 21 0 | 4190 4190 0 1 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 4248 -381 21 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 4445 -380 21 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 4642 -381 21 0 | 3686 3686 0 2 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4839 -382 21 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 5037 -382 21 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 5236 -382 21 0 | 4230 4230 0 4 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 5435 -382 21 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 5634 -382 21 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 5833 -382 21 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 6033 -382 22 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 6232 -382 21 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 6432 -382 21 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 6632 -382 22 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 6831 -383 0 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 7031 -382 0 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 7231 -382 0 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 7431 -382 0 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 7631 -382 0 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 7831 -382 0 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 8031 -382 0 0 | 0 0 0 0 0
TOTAL PUT 144 | TOTAL PUT 836 | TOTAL PUT 980 9126 +199
| MONTH PUT/CALL RATIO 1.14
| MONTH TOTAL 1836 14362 +314
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 5757 +350 31 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 5563 +347 31 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5370 +343 30 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 5178 +339 30 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 4987 +336 30 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 4797 +332 29 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4608 +327 29 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4421 +323 29 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4235 +319 28 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4050 +313 28 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 3867 +308 28 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3686 +303 27 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3507 +298 27 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3330 +292 27 0 | 3120 3120 0 1 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3155 +285 27 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 2983 +279 26 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2814 +273 26 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2648 +267 26 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2485 +260 25 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2325 +252 25 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2169 +245 25 0 | 0 0 0 0 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 2017 +237 24 0 | 0 0 0 0 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1869 +261 24 0 | 0 0 0 0 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1726 +252 24 0 | 0 0 0 0 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1554 +204 23 0 | 0 0 0 1 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 1418 +190 22 0 | 0 0 0 0 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1294 +182 22 0 | 0 0 0 0 0
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 1171 +163 22 0 | 0 0 0 2 0
MAY-26 25600 C 0 0 0 0 0 | 0 0 0 1061 +147 21 0 | 0 0 0 0 0
MAY-26 25800 C 0 0 0 0 0 | 0 0 0 960 +140 21 0 | 2080 742 0 212 0
MAY-26 26000 C 0 0 0 0 0 | 0 0 0 866 +128 21 0 | 1270 702 0 13 0
MAY-26 26200 C 0 0 0 0 0 | 0 0 0 779 +113 21 0 | 1068 634 0 222 0
MAY-26 26400 C 0 0 0 0 0 | 708 723 708 699 +101 21 4 | 819 573 4 26 +4
MAY-26 26600 C 0 0 0 0 0 | 642 642 642 628 +91 21 1 | 762 492 1 75 +1
MAY-26 26800 C 0 0 0 0 0 | 488 583 488 563 +82 21 2 | 1178 428 2 134 0
MAY-26 27000 C 0 0 0 0 0 | 0 0 0 502 +73 21 0 | 1305 400 0 254 0
MAY-26 27200 C 0 0 0 0 0 | 0 0 0 447 +65 21 0 | 1016 356 0 33 0
MAY-26 27400 C 0 0 0 0 0 | 0 0 0 397 +58 21 0 | 566 331 0 57 0
MAY-26 27600 C 0 0 0 0 0 | 314 314 278 351 +51 21 8 | 610 278 8 122 -8
MAY-26 27800 C 0 0 0 0 0 | 0 0 0 312 +46 21 0 | 784 260 0 254 0
MAY-26 28000 C 0 0 0 0 0 | 226 290 226 277 +41 21 6 | 718 212 6 38 +4
MAY-26 28200 C 0 0 0 0 0 | 202 220 202 246 +36 21 8 | 775 202 8 629 -8
MAY-26 28400 C 0 0 0 0 0 | 230 230 224 218 +31 22 5 | 652 182 5 478 0
MAY-26 28600 C 0 0 0 0 0 | 204 204 204 193 +28 22 2 | 595 161 2 349 0
MAY-26 28800 C 0 0 0 0 0 | 179 179 179 168 +24 22 2 | 545 163 2 60 0
MAY-26 29000 C 0 0 0 0 0 | 159 161 155 145 +20 22 22 | 577 130 22 259 +18
MAY-26 29200 C 0 0 0 0 0 | 0 0 0 125 +17 22 0 | 519 113 0 57 0
MAY-26 29400 C 0 0 0 0 0 | 126 127 126 108 +15 22 9 | 477 123 9 17 0
MAY-26 29600 C 0 0 0 0 0 | 0 0 0 92 +12 21 0 | 430 95 0 23 0
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 79 +10 21 0 | 323 89 0 11 0
MAY-26 30000 C 0 0 0 0 0 | 89 90 87 67 +8 21 20 | 290 79 20 39 +20
MAY-26 30200 C 0 0 0 0 0 | 70 70 70 57 +7 21 1 | 338 70 1 34 -1
MAY-26 30400 C 0 0 0 0 0 | 61 61 61 48 +7 21 1 | 323 61 1 21 +1
MAY-26 30600 C 62 62 62 62 2 | 52 65 52 41 +6 21 25 | 274 52 27 37 +22
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 33 +3 21 0 | 240 53 0 12 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 28 +3 21 0 | 232 54 0 13 0
MAY-26 31200 C 0 0 0 0 0 | 46 46 46 23 +1 21 2 | 145 42 2 5 +1
MAY-26 31400 C 0 0 0 0 0 | 36 36 36 20 +2 21 1 | 102 36 1 5 -1
MAY-26 31600 C 0 0 0 0 0 | 31 31 31 16 +1 21 1 | 90 31 1 20 +1
MAY-26 31800 C 0 0 0 0 0 | 29 33 29 14 +2 21 3 | 121 29 3 7 -1
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 11 +1 21 0 | 155 29 0 7 0
MAY-26 32200 C 0 0 0 0 0 | 27 27 27 9 0 21 1 | 102 27 1 6 +1
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 8 +1 21 0 | 110 25 0 6 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 6 0 21 0 | 77 32 0 11 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 5 0 21 0 | 74 23 0 14 0
MAY-26 33000 C 0 0 0 0 0 | 17 17 17 4 0 21 1 | 105 17 1 4 +1
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 3 0 21 0 | 35 17 0 3 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 2 0 20 0 | 31 29 0 2 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 56 16 0 5 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 111 15 0 38 0
TOTAL CALL 2 | TOTAL CALL 125 | TOTAL CALL 127 3616 +55
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 0 0 0 0 0 | 72 72 72 48 -39 31 1 | 188 69 1 21 +1
MAY-26 20200 P 107 107 107 107 2 | 0 0 0 54 -42 31 0 | 107 91 2 2 -1
MAY-26 20400 P 0 0 0 0 0 | 0 0 0 61 -49 30 0 | 165 114 0 5 0
MAY-26 20600 P 0 0 0 0 0 | 0 0 0 69 -53 30 0 | 163 91 0 12 0
MAY-26 20800 P 0 0 0 0 0 | 0 0 0 80 -55 30 0 | 180 109 0 1 0
MAY-26 21000 P 0 0 0 0 0 | 0 0 0 91 -59 30 0 | 230 83 0 30 0
MAY-26 21200 P 0 0 0 0 0 | 0 0 0 102 -64 29 0 | 144 94 0 19 0
MAY-26 21400 P 0 0 0 0 0 | 126 126 125 115 -68 29 2 | 175 106 2 86 0
MAY-26 21600 P 0 0 0 0 0 | 0 0 0 129 -70 29 0 | 193 102 0 34 0
MAY-26 21800 P 0 0 0 0 0 | 198 198 198 145 -71 28 1 | 273 124 1 51 +1
MAY-26 22000 P 0 0 0 0 0 | 163 163 161 163 -72 28 4 | 208 127 4 157 +4
MAY-26 22200 P 0 0 0 0 0 | 179 179 178 182 -74 28 9 | 243 122 9 29 -1
MAY-26 22400 P 0 0 0 0 0 | 0 0 0 204 -77 27 0 | 241 143 0 15 0
MAY-26 22600 P 0 0 0 0 0 | 220 224 220 224 -85 27 10 | 342 160 10 41 +10
MAY-26 22800 P 293 293 293 293 1 | 276 276 235 247 -92 27 7 | 512 234 8 11 +4
MAY-26 23000 P 305 305 305 305 2 | 0 0 0 272 -100 26 0 | 465 183 2 46 +2
MAY-26 23200 P 0 0 0 0 0 | 296 296 286 300 -108 26 4 | 537 267 4 56 0
MAY-26 23400 P 0 0 0 0 0 | 401 404 319 330 -118 25 70 | 668 192 70 406 +40
MAY-26 23600 P 421 421 421 421 5 | 432 433 348 364 -126 25 72 | 714 258 77 116 +35
MAY-26 23800 P 0 0 0 0 0 | 0 0 0 403 -133 25 0 | 610 259 0 245 0
MAY-26 24000 P 545 545 520 520 6 | 540 556 432 446 -140 24 104 | 846 285 110 39 -96
MAY-26 24200 P 0 0 0 0 0 | 554 554 554 493 -147 24 1 | 898 323 1 44 -1
MAY-26 24400 P 0 0 0 0 0 | 0 0 0 544 -154 24 0 | 974 335 0 55 0
MAY-26 24600 P 0 0 0 0 0 | 0 0 0 601 -164 23 0 | 1065 333 0 210 0
MAY-26 24800 P 0 0 0 0 0 | 643 652 639 664 -176 23 95 | 1194 374 95 354 +95
MAY-26 25000 P 862 862 862 862 1 | 825 825 825 733 -188 23 2 | 1138 438 3 300 -3
MAY-26 25200 P 0 0 0 0 0 | 804 804 772 810 -199 23 4 | 1168 434 4 30 +4
MAY-26 25400 P 0 0 0 0 0 | 0 0 0 893 -211 22 0 | 1178 634 0 23 0
MAY-26 25600 P 1018 1110 1018 1110 2 | 0 0 0 983 -230 22 0 | 1550 703 2 24 0
MAY-26 25800 P 0 0 0 0 0 | 0 0 0 1082 -224 22 0 | 817 805 0 29 0
MAY-26 26000 P 0 0 0 0 0 | 0 0 0 1188 -236 22 0 | 1253 803 0 16 0
MAY-26 26200 P 0 0 0 0 0 | 0 0 0 1295 -253 22 0 | 968 788 0 2 0
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 1416 -260 22 0 | 0 0 0 0 0
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 1542 -292 22 0 | 1193 1084 0 10 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 1676 -300 22 0 | 900 900 0 1 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1809 -313 22 0 | 1363 1249 0 10 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1952 -322 22 0 | 1469 1355 0 14 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 2100 -329 22 0 | 1465 1465 0 7 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 2253 -336 22 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 2410 -343 22 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 2572 -348 21 0 | 0 0 0 1 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2737 -353 21 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2906 -358 21 0 | 1800 1800 0 1 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 3078 -363 21 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 3254 -366 21 0 | 2065 2065 0 1 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 3432 -369 21 0 | 2805 2805 0 1 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 3613 -372 21 0 | 2873 2780 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3796 -374 21 0 | 2615 2615 0 1 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3981 -377 21 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 4168 -379 21 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 4356 -381 21 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 4547 -382 21 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4738 -383 21 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4931 -384 21 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 5124 -386 21 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 5319 -386 21 0 | 4035 4035 0 1 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 5514 -387 21 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5711 -387 21 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5907 -388 21 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 6105 -387 21 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 6302 -388 21 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 6500 -389 21 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6699 -388 21 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 6897 -389 21 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 7096 -389 21 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 7295 -389 21 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 7494 -389 21 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7694 -389 21 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 7893 -389 21 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 8093 -389 21 0 | 0 0 0 0 0
TOTAL PUT 19 | TOTAL PUT 386 | TOTAL PUT 405 2557 +94
| MONTH PUT/CALL RATIO 3.18
| MONTH TOTAL 532 6173 +149
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 13573 +384 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13373 +383 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13173 +383 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12973 +383 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12773 +383 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12573 +383 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12373 +383 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12174 +383 38 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11974 +383 37 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11774 +383 37 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11574 +382 36 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11374 +382 35 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11174 +381 34 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10975 +381 36 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10775 +381 35 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10575 +380 34 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10376 +380 34 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10176 +379 34 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9977 +379 34 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9778 +378 34 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9578 +377 33 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9379 +376 33 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9180 +375 32 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8982 +375 33 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8783 +373 32 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8585 +372 32 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8387 +371 32 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8189 +370 32 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7991 +368 31 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7794 +366 31 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7597 +364 31 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7400 +362 31 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7302 +361 30 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7204 +360 30 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7106 +359 30 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7008 +358 30 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6911 +357 30 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6813 +356 30 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6716 +355 30 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6619 +354 30 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6522 +352 30 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6425 +351 29 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6328 +349 29 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6232 +348 29 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6135 +346 29 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6039 +345 29 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5943 +343 29 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5848 +342 29 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5752 +340 29 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5657 +338 28 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5468 +336 28 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5279 +331 28 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5092 +328 28 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4906 +324 27 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4721 +319 27 0 | 6300 5200 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4538 +315 27 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4357 +311 27 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4177 +306 26 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3999 +301 26 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3824 +296 26 0 | 5650 3200 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3650 +290 26 0 | 3325 3150 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3479 +285 26 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3310 +279 25 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3144 +273 25 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2981 +267 25 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2821 +261 25 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2664 +254 24 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2511 +248 24 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2361 +242 24 0 | 2330 2330 0 5 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2215 +235 24 0 | 4080 1963 0 5 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2073 +229 23 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1934 +231 23 0 | 2600 2500 0 10 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1800 +218 23 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1664 +200 23 0 | 2313 1286 0 79 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1539 +196 22 0 | 1910 1180 0 15 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1422 +186 22 0 | 2780 1162 0 181 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1305 +168 22 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 1214 1214 1214 1201 +157 22 5 | 2230 980 5 17 +5
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1104 +146 22 0 | 1392 848 0 41 0
JUN-26 26000 C 0 0 0 0 0 | 850 850 850 1014 +133 22 1 | 2275 800 1 881 +1
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 928 +124 21 0 | 1420 806 0 7 0
JUN-26 26400 C 0 0 0 0 0 | 853 853 853 850 +112 21 2 | 2304 755 2 34 +2
JUN-26 26600 C 0 0 0 0 0 | 787 808 787 776 +99 21 3 | 1586 787 3 78 +2
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 709 +89 21 0 | 1651 762 0 745 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 648 +80 21 0 | 1716 514 0 956 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 592 +74 21 0 | 1011 532 0 7 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 540 +67 22 0 | 1758 430 0 33 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 492 +61 22 0 | 1040 376 0 2023 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 448 +56 22 0 | 999 369 0 15 0
JUN-26 28000 C 0 0 0 0 0 | 420 420 420 406 +50 22 2 | 1136 310 2 301 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 369 +46 22 0 | 916 905 0 7 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 334 +42 22 0 | 1485 260 0 103 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 302 +38 22 0 | 968 370 0 99 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 275 +36 22 0 | 1100 205 0 71 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 249 +32 22 0 | 1209 194 0 330 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 227 +30 22 0 | 855 183 0 94 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 206 +26 22 0 | 725 184 0 42 0
JUN-26 29600 C 0 0 0 0 0 | 200 200 199 186 +24 22 2 | 748 153 2 145 -1
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 165 +19 22 0 | 750 173 0 1619 0
JUN-26 30000 C 0 0 0 0 0 | 130 175 130 152 +21 22 63 | 710 110 63 282 +5
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 132 +15 22 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 118 +13 22 0 | 860 105 0 13 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 105 +11 22 0 | 420 99 0 39 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 94 +10 22 0 | 195 88 0 6 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 84 +9 22 0 | 500 85 0 46 0
JUN-26 31200 C 0 0 0 0 0 | 78 90 78 74 +7 22 4 | 636 78 4 6 0
JUN-26 31400 C 0 0 0 0 0 | 72 85 72 66 +7 22 6 | 95 65 6 12 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 59 +6 22 0 | 177 65 0 6 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 52 +5 22 0 | 235 59 0 23 0
JUN-26 32000 C 0 0 0 0 0 | 65 68 65 46 +4 22 2 | 305 61 2 15 -1
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 41 +4 22 0 | 220 49 0 15 0
JUN-26 32400 C 0 0 0 0 0 | 47 47 46 36 +3 22 4 | 184 46 4 10 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 32 +3 22 0 | 159 42 0 12 0
JUN-26 32800 C 0 0 0 0 0 | 39 45 39 28 +2 22 5 | 165 39 5 25 +1
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 25 +2 22 0 | 170 38 0 39 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 22 +2 22 0 | 296 37 0 22 0
JUN-26 33400 C 0 0 0 0 0 | 37 37 36 19 +1 22 2 | 69 32 2 4 -2
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 17 +1 22 0 | 281 30 0 265 0
JUN-26 33800 C 0 0 0 0 0 | 31 31 31 15 +1 23 2 | 52 31 2 8 -2
JUN-26 34000 C 0 0 0 0 0 | 29 29 29 14 +2 23 2 | 398 27 2 134 -2
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 10 +1 23 0 | 258 25 0 176 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 8 +1 23 0 | 320 13 0 46 0
JUN-26 35200 C 0 0 0 0 0 | 19 19 19 6 0 23 7 | 314 17 7 99 -7
TOTAL CALL 0 | TOTAL CALL 112 | TOTAL CALL 112 9276 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 270 11 0 129 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 12 12 12 1 0 40 1 | 320 12 1 9 +1
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 39 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 37 0 | 104 19 0 69 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 36 20 0 21 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 24 24 0 3 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 -2 34 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 -3 33 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 -4 33 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 -5 32 0 | 70 27 0 30 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 -6 31 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 2 -6 32 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 3 -6 33 0 | 124 55 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 4 -7 33 0 | 62 54 0 3 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 5 -7 33 0 | 173 37 0 28 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 6 -8 33 0 | 62 44 0 4 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 7 -9 32 0 | 49 49 0 3 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 9 -9 33 0 | 154 44 0 3 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 10 -11 32 0 | 205 45 0 117 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 12 -12 32 0 | 147 50 0 19 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 14 -13 32 0 | 62 56 0 779 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 16 -14 32 0 | 89 48 0 5 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 18 -16 31 0 | 72 50 0 9 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 21 -18 31 0 | 134 50 0 15 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 24 -20 31 0 | 143 52 0 46 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 27 -22 31 0 | 91 58 0 8 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 29 -23 30 0 | 113 84 0 6 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 31 -24 30 0 | 77 61 0 8 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 33 -25 30 0 | 106 76 0 7 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 35 -26 30 0 | 282 66 0 9 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 38 -27 30 0 | 116 73 0 2 0
JUN-26 18800 P 0 0 0 0 0 | 78 78 78 40 -28 30 6 | 121 69 6 9 +4
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 43 -29 30 0 | 312 75 0 12 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 46 -30 30 0 | 189 72 0 62 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 49 -32 30 0 | 110 80 0 8 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 52 -33 29 0 | 346 93 0 10 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 55 -35 29 0 | 131 79 0 6 0
JUN-26 19400 P 0 0 0 0 0 | 114 114 114 59 -36 29 1 | 146 106 1 6 +1
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 62 -38 29 0 | 296 86 0 8 0
JUN-26 19600 P 0 0 0 0 0 | 108 108 108 66 -39 29 1 | 126 89 1 5 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 70 -41 29 0 | 159 87 0 5 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 75 -45 29 0 | 324 302 0 8 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 79 -44 29 0 | 170 96 0 2 0
JUN-26 20000 P 0 0 0 0 0 | 150 150 150 84 -46 28 2 | 275 95 2 61 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 95 -48 28 0 | 161 95 0 9 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 106 -53 28 0 | 386 109 0 237 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 119 -56 28 0 | 175 121 0 1 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 133 -60 27 0 | 245 119 0 3 0
JUN-26 21000 P 0 0 0 0 0 | 180 180 175 148 -65 27 75 | 481 130 75 681 +70
JUN-26 21200 P 0 0 0 0 0 | 175 175 175 165 -69 27 1 | 292 173 1 2 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 184 -81 27 140 | 348 141 140 141 +133
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 204 -87 26 0 | 3526 100 0 332 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 233 -84 26 0 | 826 176 0 48 0
JUN-26 22000 P 0 0 0 0 0 | 316 316 316 258 -83 26 1 | 930 180 1 120 -1
JUN-26 22200 P 0 0 0 0 0 | 285 285 285 285 -87 26 1 | 1350 202 1 477 -1
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 315 -87 26 0 | 2373 275 0 24 0
JUN-26 22600 P 0 0 0 0 0 | 372 372 344 345 -89 26 55 | 584 208 55 565 +55
JUN-26 22800 P 0 0 0 0 0 | 394 394 394 375 -96 25 5 | 640 235 5 101 +5
JUN-26 23000 P 0 0 0 0 0 | 441 441 441 408 -101 25 1 | 1684 50 1 35 +1
JUN-26 23200 P 0 0 0 0 0 | 525 525 525 443 -111 24 1 | 653 295 1 483 +1
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 483 -119 24 0 | 676 384 0 11 0
JUN-26 23600 P 0 0 0 0 0 | 598 598 598 525 -128 24 1 | 1516 320 1 30 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 572 -137 23 0 | 738 368 0 47 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 623 -144 23 0 | 1973 350 0 1028 0
JUN-26 24200 P 0 0 0 0 0 | 775 775 775 679 -154 23 1 | 1051 413 1 29 +1
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 741 -162 23 0 | 1909 445 0 29 0
JUN-26 24600 P 0 0 0 0 0 | 830 830 830 807 -172 22 1 | 1100 462 1 43 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 879 -182 22 0 | 1500 686 0 73 0
JUN-26 25000 P 0 0 0 0 0 | 954 956 928 957 -194 22 7 | 1897 490 7 118 +7
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1040 -204 22 0 | 5050 600 0 1548 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1131 -214 22 0 | 1496 946 0 22 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1227 -225 22 0 | 2000 619 0 134 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1331 -231 22 0 | 1522 670 0 62 0
JUN-26 26000 P 1463 1463 1463 1463 4 | 0 0 0 1439 -242 22 0 | 5000 970 4 890 +4
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1551 -253 21 0 | 1863 1017 0 28 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1672 -262 21 0 | 1972 805 0 63 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1798 -311 21 0 | 2080 1050 0 20 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1931 -320 21 0 | 2053 1177 0 485 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2095 -301 22 0 | 2890 1058 0 28 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2238 -307 22 0 | 2715 1170 0 34 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2384 -314 22 0 | 1970 1548 0 22 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2534 -321 22 0 | 2010 2010 0 3 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2688 -327 22 0 | 2249 1400 0 4 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2846 -332 22 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3007 -337 22 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3171 -341 22 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3338 -346 22 0 | 4541 3075 0 3 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3508 -349 22 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3680 -353 22 0 | 2995 2995 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3855 -356 22 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4032 -359 22 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4211 -362 22 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4392 -365 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4575 -367 22 0 | 3556 3309 0 152 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4759 -369 22 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4945 -371 22 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5132 -373 22 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5321 -374 22 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5511 -375 22 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5701 -377 22 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5893 -377 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6086 -378 22 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6279 -379 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6473 -380 22 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6668 -380 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6863 -381 22 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7059 -381 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7255 -382 22 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7452 -382 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7649 -382 22 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7846 -383 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8044 -383 22 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8242 -383 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8440 -383 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8837 -383 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9235 -383 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9633 -384 23 0 | 11668 11668 0 1 0
TOTAL PUT 4 | TOTAL PUT 301 | TOTAL PUT 305 9731 +281
| MONTH PUT/CALL RATIO 2.72
| MONTH TOTAL 417 19007 +282
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 5857 +330 26 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5767 +328 26 0 | 5227 5227 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5588 +325 26 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5411 +321 26 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5235 +317 26 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5061 +313 26 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4889 +310 25 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4719 +306 25 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4551 +302 25 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4384 +297 25 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4221 +293 25 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4059 +288 25 0 | 3550 3550 0 1 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3900 +284 25 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3743 +279 24 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3589 +275 24 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3437 +270 24 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3288 +265 24 0 | 3090 3090 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3142 +260 24 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2999 +255 24 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2859 +250 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2722 +244 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2588 +239 23 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2457 +233 23 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2330 +236 23 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2206 +227 23 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2061 +192 22 0 | 1661 1661 0 2 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1946 +182 22 0 | 1656 1622 0 519 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1837 +181 22 0 | 1688 1669 0 103 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1735 +179 22 0 | 1650 1628 0 2 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1637 +166 22 0 | 1672 1646 0 3 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1538 +158 22 0 | 1930 1607 0 11 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1447 +157 22 0 | 2675 1180 0 19 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1360 +143 22 0 | 2675 1118 0 10 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1280 +137 22 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1201 +126 21 0 | 2357 967 0 49 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1128 +123 21 0 | 2030 1050 0 3 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1056 +116 21 0 | 1093 1073 0 403 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 990 +109 21 0 | 1100 1051 0 5 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 931 +104 21 0 | 2081 1075 0 257 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 872 +96 21 0 | 1450 795 0 2 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 819 +92 22 0 | 1870 1870 0 7 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 766 +88 22 0 | 1766 1066 0 5 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 716 +83 22 0 | 813 813 0 1 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 670 +76 22 0 | 1117 550 0 3 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 628 +69 22 0 | 1106 716 0 111 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 586 +69 22 0 | 1133 911 0 3 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 550 +65 22 0 | 1141 520 0 409 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 515 +65 22 0 | 875 420 0 3 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 477 +72 22 0 | 826 825 0 75 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 442 +68 22 0 | 1450 379 0 7 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 398 +52 21 0 | 1395 460 0 6 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 368 +48 21 0 | 1370 568 0 51 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 340 +45 21 0 | 741 741 0 1 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 314 +42 21 0 | 703 703 0 2 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 289 +38 21 0 | 615 268 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 267 +36 21 0 | 432 407 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 246 +34 21 0 | 0 0 0 135 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 226 +31 21 0 | 301 296 0 2 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 208 +29 21 0 | 465 356 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 191 +27 21 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 175 +24 21 0 | 438 179 0 1 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 160 +22 21 0 | 722 215 0 22 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 147 +21 21 0 | 220 217 0 6 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 134 +19 21 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 123 +18 21 0 | 326 326 0 2 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 112 +16 21 0 | 128 127 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 138 138 138 102 +14 21 1 | 653 138 1 45 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 93 +13 21 0 | 230 125 0 1 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 85 +12 21 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 77 +11 21 0 | 232 108 0 3 0
SEP-26 33800 C 0 0 0 0 0 | 118 118 118 70 +10 21 1 | 250 93 1 406 +1
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 3101 +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 | 257 257 257 218 -57 26 1 | 325 192 1 21 +1
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 228 -59 26 0 | 337 198 0 33 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 249 -62 26 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 272 -66 26 0 | 365 243 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 296 -70 26 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 322 -74 26 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 350 -77 25 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 380 -81 25 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 412 -99 25 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 445 -95 25 0 | 0 0 0 75 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 495 -80 25 0 | 660 407 0 24 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 530 -93 25 0 | 906 442 0 18 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 563 -100 25 0 | 841 465 0 10 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 600 -105 24 0 | 3400 55 0 11 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 642 -110 24 0 | 545 495 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 688 -113 24 0 | 985 594 0 1 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 736 -128 24 0 | 1050 628 0 9 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 784 -136 23 0 | 656 615 0 2 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 840 -141 23 0 | 1217 580 0 12 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 899 -145 23 0 | 1293 751 0 6 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 954 -160 23 0 | 920 745 0 260 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1021 -156 23 0 | 1277 980 0 2 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1095 -167 23 0 | 1550 929 0 3 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1168 -167 22 0 | 1409 1044 0 15 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1245 -164 22 0 | 1460 1099 0 15 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1327 -182 22 0 | 1728 909 0 4 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1415 -216 22 0 | 1900 1120 0 620 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1505 -187 22 0 | 1339 1106 0 16 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1602 -206 22 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1702 -213 22 0 | 1611 1611 0 75 -1
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1805 -219 22 0 | 1917 1307 0 14 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1915 -226 22 0 | 2072 1375 0 35 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2032 -231 22 0 | 1838 1674 0 15 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2149 -239 22 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2270 -260 22 0 | 2047 1936 0 39 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2401 -262 22 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2533 -266 22 0 | 0 0 0 400 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2666 -272 22 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2802 -278 22 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2942 -284 22 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3084 -290 22 0 | 2500 2500 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3230 -295 22 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3378 -301 22 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3530 -305 22 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3684 -310 22 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3840 -315 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3999 -320 21 0 | 3410 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4161 -324 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4325 -328 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4491 -331 21 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4659 -335 21 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4829 -339 21 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5001 -342 21 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5175 -345 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5350 -349 21 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5528 -351 21 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5707 -353 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5887 -356 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6069 -358 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6252 -360 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6436 -363 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6621 -365 21 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6808 -366 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6995 -368 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7184 -369 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7373 -371 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7563 -373 21 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7754 -374 21 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7946 -375 21 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8138 -376 21 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8331 -377 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 1847 0
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 3 4948 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 15636 +364 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 15537 +365 33 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15437 +365 32 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 15337 +365 32 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 15237 +365 32 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 15137 +365 31 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 15037 +365 31 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14937 +365 31 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14837 +364 30 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14737 +364 30 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14637 +364 30 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 14538 +365 31 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 14438 +365 31 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 14338 +364 31 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 14238 +364 30 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 14138 +364 30 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 14038 +364 30 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13839 +364 30 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13640 +364 30 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13440 +363 30 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13241 +363 30 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13042 +363 30 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12843 +363 30 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12644 +363 29 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12445 +362 29 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12247 +362 29 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12048 +361 29 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11850 +361 29 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11653 +361 29 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11455 +360 29 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11258 +360 29 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11061 +359 28 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10864 +358 28 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10668 +357 28 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10472 +356 28 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10276 +355 28 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10081 +354 28 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9887 +353 28 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9693 +352 28 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9499 +350 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9306 +348 27 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9114 +347 27 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8923 +346 27 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8732 +344 27 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8542 +342 27 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8353 +340 27 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8165 +338 27 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7978 +336 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7791 +333 26 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7606 +331 26 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7422 +329 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7239 +326 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7057 +323 26 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6877 +321 26 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6698 +318 26 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6520 +315 25 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6344 +312 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6169 +308 25 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5996 +305 25 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5824 +300 25 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5655 +298 25 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5487 +294 25 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5320 +289 25 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5156 +285 25 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4994 +281 24 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4833 +276 24 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4675 +272 24 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4519 +267 24 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4365 +262 24 0 | 5690 5120 0 14 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4214 +258 24 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4064 +252 24 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3918 +248 24 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3773 +242 23 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3631 +236 23 0 | 5666 4189 0 105 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3492 +231 23 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3356 +226 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3222 +221 23 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3090 +215 23 0 | 0 0 0 365 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2962 +209 23 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2836 +203 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2713 +216 22 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2593 +204 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2484 +207 22 0 | 2161 2161 0 7 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2373 +197 22 0 | 2340 1963 0 7 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2265 +201 22 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2140 +179 22 0 | 2244 2244 0 3 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2039 +169 22 0 | 2030 1736 0 5 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1942 +162 22 0 | 2199 2043 0 15 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1852 +156 22 0 | 2515 1778 0 170 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1763 +150 22 0 | 2200 1551 0 56 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1677 +145 22 0 | 2678 1473 0 10 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1594 +139 22 0 | 1975 1735 0 108 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1516 +135 22 0 | 2210 2206 0 7 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1440 +122 21 0 | 2155 1252 0 759 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1368 +119 21 0 | 1300 1160 0 1 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1299 +111 21 0 | 2294 1222 0 33 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1233 +103 21 0 | 1944 1944 0 4 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1170 +108 21 0 | 2422 1010 0 25 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1111 +103 21 0 | 2285 903 0 558 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1053 +99 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 999 +95 21 0 | 968 838 0 4 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 948 +78 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 899 +73 21 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 857 +74 22 0 | 1410 869 0 160 0
DEC-26 29200 C 0 0 0 0 0 | 835 835 835 812 +67 22 1 | 1167 835 1 1 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 779 +80 22 0 | 1093 1089 0 80 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 735 +75 22 0 | 1680 1040 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 673 +51 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 634 +48 21 0 | 1333 558 0 1003 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 597 +45 21 0 | 827 820 0 20 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 562 +42 21 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 528 +39 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 497 +37 21 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 467 +35 21 0 | 912 466 0 5 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 438 +32 21 0 | 719 386 0 1 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 411 +30 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 386 +29 21 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 362 +27 21 0 | 431 431 0 2 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 339 +25 21 0 | 756 356 0 20 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 317 +23 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 297 +21 21 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 278 +20 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 259 +18 21 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 242 +17 21 0 | 269 269 0 1 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 226 +15 21 0 | 740 577 0 11 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 211 +14 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 197 +13 21 0 | 410 282 0 9 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 184 +13 21 0 | 235 235 0 7 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 171 +11 21 0 | 498 220 0 2 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 148 +9 21 0 | 705 300 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 128 +8 21 0 | 310 203 0 9 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 111 +7 21 0 | 385 366 0 30 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 95 +6 21 0 | 450 124 0 120 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 82 +5 21 0 | 149 149 0 1 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 70 +4 21 0 | 239 214 0 31 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 60 +3 21 0 | 0 0 0 0 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 51 +2 21 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 44 +3 21 0 | 0 0 0 0 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 37 +2 21 0 | 108 84 0 3 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 31 +1 20 0 | 0 0 0 0 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 27 +1 20 0 | 151 151 0 2 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 22 0 20 0 | 0 0 0 0 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 19 +1 20 0 | 65 65 0 1 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 16 +1 20 0 | 135 75 0 41 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 3843 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 11 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 33 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 32 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 31 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 0 28 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 100 23 0 31 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2 -2 29 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 5 -2 30 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 6 -2 30 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 7 -2 30 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 8 -2 29 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 9 -3 29 0 | 55 55 0 1 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 11 -3 29 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 12 -4 29 0 | 70 68 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 14 -4 29 0 | 78 67 0 7 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 17 -4 29 0 | 780 85 0 36 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 19 -5 29 0 | 820 82 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 22 -5 29 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 25 -6 28 0 | 900 95 0 20 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 28 -7 28 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 32 -8 28 0 | 1000 70 0 41 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 36 -9 28 0 | 103 99 0 3 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 40 -10 28 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 45 -11 28 0 | 112 112 0 7 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 51 -12 28 0 | 129 117 0 9 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 57 -13 28 0 | 127 121 0 515 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 63 -15 27 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 70 -17 27 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 78 -18 27 0 | 148 133 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 87 -19 27 0 | 156 144 0 82 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 96 -21 27 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 106 -23 27 0 | 164 160 0 20 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 117 -25 27 0 | 184 184 0 7 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 129 -27 27 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 142 -29 26 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 155 -32 26 0 | 257 180 0 328 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 170 -34 26 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 186 -36 26 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 203 -39 26 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 221 -42 26 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 241 -44 26 0 | 315 230 0 10 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 262 -47 26 0 | 366 247 0 6 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 284 -50 25 0 | 430 430 0 1 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 308 -53 25 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 333 -57 25 0 | 2389 429 0 9 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 360 -60 25 0 | 2232 324 0 333 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 388 -65 25 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 419 -67 25 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 451 -71 25 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 484 -76 25 0 | 2969 2969 0 2 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 520 -80 25 0 | 580 430 0 1 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 558 -84 24 0 | 495 495 0 1 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 597 -89 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 639 -93 24 0 | 873 535 0 136 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 683 -98 24 0 | 913 716 0 7 0
DEC-26 22000 P 0 0 0 0 0 | 805 805 805 729 -103 24 1 | 950 606 1 31 -1
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 784 -109 24 0 | 918 755 0 202 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 832 -123 24 0 | 1020 875 0 2 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 884 -114 24 0 | 1060 590 0 27 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 934 -120 23 0 | 1429 1164 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 985 -139 23 0 | 1220 839 0 1700 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1043 -131 23 0 | 1415 1415 0 6 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1101 -139 23 0 | 1000 926 0 2 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1171 -140 23 0 | 1570 945 0 12 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1235 -148 23 0 | 1465 780 0 31 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1305 -155 22 0 | 1557 940 0 457 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1378 -184 22 0 | 1827 1090 0 7 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1459 -183 22 0 | 1738 1288 0 21 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1541 -189 22 0 | 1556 1050 0 10 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1626 -194 22 0 | 2689 1185 0 175 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1715 -188 22 0 | 2191 1287 0 231 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1806 -212 22 0 | 2080 1445 0 9 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1903 -219 22 0 | 2284 1547 0 762 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2003 -222 22 0 | 2100 1603 0 93 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2106 -217 22 0 | 2142 1691 0 56 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2209 -227 22 0 | 2473 1678 0 98 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2324 -231 22 0 | 2102 1891 0 51 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2453 -223 22 0 | 2281 2006 0 9 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2571 -245 22 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2692 -251 22 0 | 2801 2098 0 8 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2815 -258 22 0 | 2250 1832 0 2 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2943 -263 22 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3074 -267 22 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3207 -272 22 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3343 -277 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3482 -281 22 0 | 3856 2468 0 100 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3623 -286 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3767 -289 21 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3913 -293 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4061 -298 21 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4212 -301 21 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4365 -305 21 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4520 -308 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4677 -312 21 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4837 -314 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4998 -317 21 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5161 -320 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5326 -323 21 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5492 -326 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5661 -328 21 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5831 -330 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6002 -333 21 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6175 -335 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6350 -336 21 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6526 -338 21 0 | 6000 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6703 -340 21 0 | 6780 5522 0 2 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6881 -342 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7061 -344 21 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7242 -345 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7423 -347 21 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7606 -348 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7790 -350 21 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7975 -351 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8161 -352 21 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8348 -352 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8535 -354 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8912 -356 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9292 -357 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9675 -358 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10059 -359 21 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10446 -360 21 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 10834 -361 21 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11224 -362 21 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 11615 -363 21 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 12008 -362 21 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12401 -363 21 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 12795 -364 20 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13191 -364 20 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 13586 -365 20 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 13983 -364 20 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14380 -364 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 6228 -1
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 2 10071 -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 C 0 0 0 0 0 | 0 0 0 6287 +317 25 0 | 0 0 0 0 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 6121 +313 25 0 | 0 0 0 0 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5956 +309 24 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5794 +305 24 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5633 +301 24 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5474 +297 24 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 5317 +292 24 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 5162 +288 24 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 5009 +283 24 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4858 +279 24 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4709 +274 24 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4562 +269 24 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 4417 +264 23 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 4275 +259 23 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 4135 +254 23 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3997 +249 23 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3861 +243 23 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3728 +238 23 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3598 +233 23 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3469 +227 23 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 3344 +223 23 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 3220 +217 23 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 3099 +250 22 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2981 +242 22 0 | 2900 2900 0 1 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2810 +179 22 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2701 +174 22 0 | 2292 2292 0 1 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2595 +186 22 7 | 0 0 7 7 +7
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2488 +170 21 0 | 2100 2100 0 1 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 2393 +179 21 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 2293 +151 21 7 | 0 0 7 7 +7
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 2209 +165 21 0 | 0 0 0 0 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 2119 +149 21 0 | 2120 2120 0 1 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 2031 +143 21 0 | 2005 2005 0 1 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1939 +145 21 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1865 +147 21 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1791 +149 21 0 | 1720 1720 0 1 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1714 +144 21 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1622 +100 21 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1571 +113 21 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1501 +107 21 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1437 +92 21 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 1380 +94 21 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 1319 +98 21 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 1253 +84 21 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 1209 +95 21 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 1156 +113 21 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 1105 +113 21 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 1054 +111 21 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 1005 +109 21 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 957 +106 21 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 912 +104 21 0 | 1000 1000 0 1 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 868 +102 21 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 826 +100 21 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 786 +98 21 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 747 +96 21 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 710 +93 21 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 674 +91 21 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 640 +89 21 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 608 +87 21 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 577 +85 21 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 547 +83 21 0 | 558 526 0 10 0
TOTAL CALL 0 | TOTAL CALL 14 | TOTAL CALL 14 31 +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
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 487 -74 25 0 | 0 0 0 0 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 521 -78 25 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 556 -82 24 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 594 -86 24 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 633 -90 24 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 674 -94 24 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 717 -99 24 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 762 -103 24 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 809 -108 24 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 858 -131 24 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 909 -133 24 0 | 975 968 0 2 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 976 -117 24 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 1029 -121 24 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 1082 -127 23 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 1138 -130 23 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 1197 -139 23 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 1315 1315 1311 1259 -142 23 8 | 1315 1311 8 8 +8
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1326 -141 23 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1394 -152 23 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1471 -143 23 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 1626 1626 1624 1546 -157 23 8 | 1626 1624 8 8 +8
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1617 -168 22 0 | 0 0 0 0 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1698 -172 22 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1782 -176 22 0 | 0 0 0 0 0
MAR-27 24800 P 0 0 0 0 0 | 1944 1944 1936 1871 -201 22 5 | 1944 1936 5 5 +5
MAR-27 25000 P 0 0 0 0 0 | 2041 2041 2041 1959 -190 22 1 | 2041 2026 1 3 +1
MAR-27 25200 P 0 0 0 0 0 | 2118 2118 2118 2053 -193 22 11 | 2118 2045 11 12 +11
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 2152 -220 22 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2251 -222 22 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2358 -211 22 7 | 0 0 7 7 +7
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2465 -216 22 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2580 -217 22 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2694 -221 22 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2809 -209 22 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2928 -211 22 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 3015 -249 22 0 | 3130 3130 0 1 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 3139 -251 22 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 3265 -254 22 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3394 -257 22 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3525 -260 22 0 | 3800 3800 0 1 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3658 -263 21 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3794 -265 21 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3932 -268 21 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 4072 -271 21 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 4215 -273 21 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4359 -275 21 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4506 -277 21 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4654 -280 21 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4805 -282 21 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4957 -285 21 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 5112 -287 21 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5268 -289 21 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5426 -291 21 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5586 -293 21 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5747 -295 21 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5910 -298 21 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 6074 -300 21 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6240 -302 21 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6408 -304 21 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6577 -306 21 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6747 -308 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 40 | TOTAL PUT 40 47 +40
| MONTH PUT/CALL RATIO 2.85
| MONTH TOTAL 54 78 +54
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 10485 +372 25 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10294 +370 25 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10104 +368 25 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9915 +367 25 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9727 +365 25 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9540 +363 25 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9354 +362 25 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9169 +360 25 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8985 +358 25 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8802 +355 25 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8620 +353 25 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8439 +350 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8260 +348 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8082 +345 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7905 +342 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7730 +339 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7557 +337 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7384 +333 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7214 +330 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7045 +327 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6877 +323 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6712 +320 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6548 +316 24 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6386 +312 24 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6226 +309 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5911 +301 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5604 +293 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5305 +284 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5014 +275 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4732 +266 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4459 +257 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4195 +248 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3940 +200 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3705 +208 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3465 +199 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3236 +189 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3019 +181 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2811 +169 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2618 +160 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2434 +150 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2261 +140 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2100 +132 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1949 +123 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1808 +158 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1668 +149 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1541 +144 22 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1422 +140 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1311 +137 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1207 +133 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1110 +129 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1019 +125 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 935 +122 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 856 +117 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 783 +113 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 716 +110 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 654 +106 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 596 +102 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 543 +98 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 494 +94 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 449 +91 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 407 +86 21 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 369 +82 21 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 334 +78 21 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 84 -16 25 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 93 -18 25 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 103 -20 25 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 114 -21 25 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 126 -23 25 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 139 -25 25 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 153 -26 25 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 168 -28 25 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 184 -30 25 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 201 -33 25 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 219 -35 25 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 238 -38 25 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 259 -40 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 281 -43 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 304 -46 24 0 | 315 315 0 1 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 329 -49 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 356 -51 24 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 383 -55 24 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 413 -58 24 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 444 -61 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 476 -65 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 511 -68 24 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 547 -72 24 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 585 -76 24 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 625 -79 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 710 -87 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 803 -95 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 904 -104 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1013 -113 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1131 -122 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1258 -131 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1394 -140 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1539 -141 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1686 -151 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1845 -162 22 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2016 -171 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2198 -182 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2392 -192 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2598 -201 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2815 -211 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3043 -221 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3282 -230 22 0 | 4089 2921 0 4 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3532 -237 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3792 -245 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4067 -239 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4340 -244 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4621 -248 22 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4910 -251 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5206 -255 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5509 -259 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5818 -263 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6134 -266 22 0 | 5250 5250 0 2 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6455 -271 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6782 -275 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7115 -278 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7453 -282 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7795 -286 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8142 -290 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8493 -294 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8848 -297 21 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9206 -302 21 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9568 -306 21 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9933 -310 21 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 13989 +382 25 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13792 +382 25 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13596 +382 25 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13400 +381 25 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13204 +381 25 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13009 +380 25 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12814 +379 25 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12619 +378 25 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12426 +377 25 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12233 +376 25 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12040 +375 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11848 +374 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11657 +372 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11467 +371 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11277 +370 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11089 +369 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10901 +367 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10714 +365 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10528 +363 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10343 +361 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10159 +359 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9977 +358 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9795 +356 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9615 +354 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9435 +351 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9257 +348 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9081 +347 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8906 +344 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8732 +342 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8559 +338 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8388 +336 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8219 +333 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8051 +330 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7885 +328 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7720 +324 24 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7557 +321 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7395 +317 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7236 +315 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7078 +311 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6921 +307 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6767 +304 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6614 +300 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6464 +297 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6168 +290 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5880 +282 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5600 +275 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5327 +266 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5063 +258 23 0 | 0 0 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4807 +250 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4559 +241 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4320 +174 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4118 +202 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3890 +194 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3671 +185 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3464 +179 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3266 +170 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3077 +162 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2898 +155 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2730 +149 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2571 +143 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2419 +136 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2277 +167 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2111 +133 22 0 | 1938 1800 0 3 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1978 +125 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1853 +119 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1734 +112 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1622 +106 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1516 +100 22 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1415 +94 22 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1320 +88 22 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1231 +83 22 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1146 +78 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1067 +73 21 0 | 0 0 0 10 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 993 +69 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 922 +64 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 857 +60 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 795 +56 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 737 +52 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 683 +49 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 632 +45 21 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 585 +42 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 -5 25 0 | 101 101 0 1 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 22 -5 25 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 26 -5 25 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 30 -6 25 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 34 -6 25 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 39 -7 25 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 44 -8 25 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 49 -9 25 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 56 -10 25 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 63 -11 25 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 70 -12 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 78 -13 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 87 -15 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 97 -16 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 107 -17 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 119 -18 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 131 -20 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 144 -22 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 158 -24 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 173 -26 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 189 -28 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 207 -29 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 225 -31 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 245 -33 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 265 -36 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 287 -39 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 311 -40 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 336 -43 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 362 -45 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 389 -49 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 418 -51 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 449 -54 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 481 -57 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 515 -59 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 550 -63 24 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 587 -66 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 625 -70 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 666 -72 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 708 -76 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 751 -80 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 797 -83 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 844 -87 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 894 -90 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 998 -97 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1110 -105 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1230 -112 23 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1357 -121 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1493 -129 23 0 | 0 0 0 10 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1637 -137 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1789 -146 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1950 -136 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2105 -152 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2277 -160 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2459 -169 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2651 -177 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2853 -185 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3065 -193 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3286 -202 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3518 -210 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3758 -218 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4007 -225 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4264 -263 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4541 -254 22 0 | 5073 4402 0 4 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4808 -262 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5083 -268 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5364 -275 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5652 -281 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5946 -287 22 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6245 -293 22 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6550 -299 22 0 | 5680 5680 0 2 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6861 -304 22 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7176 -309 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7497 -314 21 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7823 -318 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8152 -323 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8487 -327 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8825 -331 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9167 -335 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9513 -338 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9862 -342 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10215 -345 21 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 31 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 54 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 6995 +300 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6704 +294 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6419 +288 25 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6140 +283 25 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5866 +277 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5598 +271 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5335 +264 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5079 +258 24 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4829 +252 24 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4584 +244 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4346 +238 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4114 +230 23 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3889 +224 23 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3670 +216 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3458 +197 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3264 +190 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3078 +183 22 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2898 +176 22 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2725 +169 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2558 +161 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2399 +155 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2245 +147 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2099 +141 21 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1958 +133 21 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1824 +127 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1697 +121 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1575 +114 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1460 +108 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1350 +101 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1246 +95 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1148 +90 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1056 +84 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 968 +78 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 886 +73 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 809 +68 19 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 738 +64 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 1417 -87 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1526 -93 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1641 -99 25 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1762 -104 25 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1888 -110 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 2020 -116 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2157 -123 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2301 -129 24 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2451 -135 24 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2606 -143 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2768 -149 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2936 -157 23 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 3111 -163 23 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3292 -171 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3480 -190 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3686 -197 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3900 -204 22 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 4120 -211 22 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4347 -218 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4580 -226 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4821 -232 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 5067 -240 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5321 -246 21 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5580 -254 21 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5846 -260 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 6119 -266 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6397 -273 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6682 -279 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6972 -286 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7268 -292 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7570 -297 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7878 -303 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8190 -309 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8508 -314 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8831 -319 19 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 9160 -323 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 13815 +369 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13633 +367 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13452 +366 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13272 +365 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13092 +363 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12914 +363 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12736 +361 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12559 +360 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12383 +359 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12208 +358 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12033 +356 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11860 +355 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11687 +353 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11516 +352 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11345 +350 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11175 +348 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11006 +346 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10838 +344 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10671 +343 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10505 +341 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10341 +340 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10177 +338 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10014 +336 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9852 +334 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9691 +332 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9531 +330 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9372 +328 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9215 +326 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9058 +324 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8902 +321 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8748 +320 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8595 +318 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8442 +315 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8291 +312 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8141 +310 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7992 +308 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7845 +306 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7698 +303 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7553 +301 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7409 +298 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7266 +296 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6984 +291 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6707 +286 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6434 +279 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6167 +274 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5905 +268 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5649 +263 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5397 +257 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5151 +251 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4910 +244 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4675 +238 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4446 +232 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4222 +226 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4004 +219 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3792 +199 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3599 +193 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3412 +186 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3231 +179 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3056 +172 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2888 +167 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2725 +160 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2568 +153 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2417 +147 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2272 +141 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2132 +134 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1999 +129 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1870 +122 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1748 +116 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1631 +111 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1519 +105 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1412 +99 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1311 +94 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1215 +89 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1124 +84 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 1037 +78 19 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 955 +73 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 0 274 -18 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 292 -20 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 311 -21 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 331 -22 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 351 -24 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 373 -24 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 395 -26 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 418 -27 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 442 -28 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 467 -29 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 492 -31 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 519 -32 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 546 -34 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 575 -35 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 604 -37 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 634 -39 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 665 -41 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 697 -43 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 730 -44 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 764 -46 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 800 -47 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 836 -49 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 873 -51 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 911 -53 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 950 -55 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 990 -57 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1031 -59 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1074 -61 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1117 -63 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1161 -66 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1207 -67 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1254 -69 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1301 -72 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1350 -75 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1400 -77 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1451 -79 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1504 -81 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1557 -84 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1612 -86 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1668 -89 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1725 -91 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1843 -96 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1966 -101 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2093 -108 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2226 -113 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2364 -119 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2508 -124 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2656 -130 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2810 -136 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2969 -143 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3134 -149 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3305 -155 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3481 -161 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3663 -168 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3851 -188 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4058 -194 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4271 -201 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4490 -208 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4715 -215 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4947 -220 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5184 -227 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5427 -234 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5676 -240 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5931 -246 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6191 -253 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6458 -258 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6729 -265 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7007 -271 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7290 -276 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7578 -282 20 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7871 -288 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 8170 -293 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8474 -298 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8783 -303 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 9096 -309 19 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9414 -314 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 12943 +353 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12775 +351 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12608 +350 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12442 +348 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12277 +347 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12113 +346 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11949 +343 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11787 +342 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11625 +340 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11464 +338 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11305 +338 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11146 +336 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10988 +334 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10831 +332 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10675 +331 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10520 +329 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10365 +327 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10212 +325 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10060 +323 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9908 +321 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9758 +320 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9608 +317 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9460 +316 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9312 +313 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9166 +312 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9020 +309 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8875 +307 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8732 +305 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8589 +303 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8448 +301 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8307 +299 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8167 +296 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8029 +295 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7891 +292 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7754 +289 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7484 +285 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7218 +280 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6957 +276 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6699 +270 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6446 +266 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6197 +260 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5953 +256 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5713 +250 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5477 +244 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5247 +240 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5020 +234 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4799 +229 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4582 +223 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4369 +201 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4178 +196 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3991 +190 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3809 +184 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3633 +179 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3461 +173 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3294 +167 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3133 +162 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2976 +156 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2824 +150 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2677 +145 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2535 +139 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2398 +134 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2265 +129 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2137 +123 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2014 +118 20 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1896 +113 20 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1782 +108 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1672 +102 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1567 +97 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1467 +93 19 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1371 +89 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 0 680 -33 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 712 -35 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 745 -36 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 779 -38 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 814 -39 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 850 -40 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 886 -43 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 924 -44 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 962 -46 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1001 -48 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1042 -48 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1083 -50 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1125 -52 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1168 -54 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1212 -55 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1257 -57 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1302 -59 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1349 -61 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1397 -63 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1445 -65 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1495 -66 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1545 -69 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1597 -70 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1649 -73 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1703 -74 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1757 -77 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1812 -79 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1869 -81 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1926 -83 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1985 -85 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2044 -87 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2104 -90 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2166 -91 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2228 -94 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2291 -97 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2421 -101 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2555 -106 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2694 -110 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2836 -116 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2983 -120 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3134 -126 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3290 -130 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3450 -136 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3614 -142 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3784 -146 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3957 -152 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4136 -157 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4319 -163 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4506 -185 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4715 -190 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4928 -196 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5146 -202 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5370 -207 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5598 -213 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5831 -219 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6070 -224 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6313 -230 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6561 -236 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6814 -241 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7072 -247 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7335 -252 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7602 -257 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7874 -263 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 8151 -268 20 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8433 -273 20 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8719 -278 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 9009 -284 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 9304 -289 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9604 -293 19 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9908 -297 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 9233 +264 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9094 +262 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8957 +260 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8820 +257 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8683 +254 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8548 +252 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8414 +249 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8281 +247 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8148 +244 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7886 +239 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7627 +234 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7372 +229 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7120 +223 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6872 +218 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6628 +212 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6388 +207 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6151 +201 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5919 +196 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5690 +190 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5465 +185 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5244 +179 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5028 +174 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4832 +168 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4641 +163 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4455 +158 22 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4273 +153 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4095 +147 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3921 +141 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3752 +136 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3587 +131 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3427 +126 21 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3271 +121 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3119 +116 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2971 +111 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2828 +107 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2689 +102 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2554 +97 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2424 +93 20 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2297 +88 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2175 +84 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2057 +80 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1943 +76 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1833 +72 19 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1726 +67 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 2248 -120 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2309 -122 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2372 -124 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2435 -127 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2498 -130 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2563 -132 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2629 -135 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2696 -137 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2763 -140 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2901 -145 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3042 -150 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3187 -155 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3335 -161 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3487 -166 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3643 -172 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3803 -177 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3966 -183 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4134 -188 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4305 -194 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4480 -199 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4659 -205 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4843 -210 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5047 -216 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5256 -221 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5470 -226 22 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5688 -231 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5910 -237 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6136 -243 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6367 -248 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6602 -253 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6842 -258 21 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7086 -263 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7334 -268 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7586 -273 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7843 -277 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8104 -282 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8369 -287 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8639 -291 20 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8912 -296 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 9190 -300 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9472 -304 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9758 -308 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 10048 -312 19 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 10341 -317 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 1.27
MARKET TOTAL 11897 108770 +942
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED