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 24000 2206 302 34 371 75 1866 +227
P MAR-26 24200 2084 370 32 445 85 1440 +275
C MAR-26 26000 1663 12 25 85 11 1638 -79
C MAR-26 24800 1386 221 30 590 170 637 -424
C MAR-26 26200 1335 6 25 50 7 1239 -52
C MAR-26 25000 1158 152 29 452 116 598 -351
C MAR-26 25400 1080 65 27 268 49 901 -214
P MAR-26 23600 1080 205 37 247 41 1148 +157
P MAR-26 23400 1022 170 38 203 39 1093 +131
P MAR-26 24600 1004 551 30 661 140 575 +396
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
20 MAR 2026, FRIDAY 23 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 14347 -903 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 14247 -903 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 14147 -903 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 14047 -903 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 13947 -903 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 13847 -903 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 13747 -903 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 13647 -903 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 13547 -903 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 13447 -903 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 13347 -903 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 13247 -903 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 13147 -903 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 13047 -903 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 12947 -903 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 12847 -903 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 12747 -903 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 12647 -903 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 12547 -903 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 12447 -903 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 12347 -903 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 12247 -903 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 12147 -903 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 12047 -903 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 11947 -903 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 11847 -903 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 11747 -903 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 11647 -903 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 11547 -903 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 11447 -903 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 11347 -903 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 11247 -903 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 11147 -903 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 11047 -903 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 10947 -903 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 10847 -903 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 10747 -903 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 10647 -903 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 10547 -903 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 10447 -903 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 10347 -903 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 10247 -903 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 10147 -903 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 10047 -903 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 9947 -903 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 9847 -903 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 9747 -903 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 9647 -903 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 9547 -903 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 9447 -903 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 9347 -903 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 9247 -903 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 9147 -903 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 9047 -903 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 8947 -903 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 8847 -903 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 8747 -903 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 8647 -903 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 8547 -903 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 8447 -903 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 8347 -903 0 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 8247 -903 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 8148 -902 97 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 8048 -902 96 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 7948 -902 95 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 7848 -902 93 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 7748 -902 92 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 7648 -902 91 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 7548 -902 89 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 7448 -902 88 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 7348 -902 87 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 7248 -902 85 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 7148 -902 84 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 7048 -902 83 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 6948 -902 81 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 6848 -902 80 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 6748 -902 79 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 6649 -901 83 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 6549 -901 81 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 6449 -901 80 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 6349 -901 79 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 6249 -901 77 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 6149 -901 76 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 6050 -900 78 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5950 -900 76 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5850 -900 75 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5750 -900 74 0 | 9060 7130 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5650 -900 72 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5551 -899 73 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5451 -899 72 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5351 -899 71 0 | 7800 7800 0 10 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5252 -898 71 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5152 -899 70 0 | 8418 6668 0 2 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5052 -899 68 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4953 -898 68 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4853 -898 67 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4754 -897 67 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4654 -897 66 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4555 -896 65 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4456 -895 65 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4356 -895 63 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4158 -893 62 0 | 5660 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3960 -892 61 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3762 -890 59 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3565 -887 58 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3368 -885 56 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3172 -882 55 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 2976 -878 53 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2782 -873 52 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2588 -868 50 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2396 -862 49 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2205 -855 47 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2024 -838 47 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 1838 -827 46 0 | 4220 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 1652 -817 44 0 | 2350 2350 0 1 0
MAR-26 23000 C 0 0 0 0 0 | 1340 1340 1340 1465 -809 41 1 | 1959 1340 1 9 +1
MAR-26 23200 C 0 0 0 0 0 | 1169 1174 1169 1290 -790 40 2 | 3230 1169 2 12 +2
MAR-26 23400 C 0 0 0 0 0 | 1125 1128 1029 1119 -770 38 43 | 2386 1029 43 56 +42
MAR-26 23600 C 0 0 0 0 0 | 1020 1022 840 956 -754 37 12 | 2600 840 12 14 +3
MAR-26 23800 C 0 0 0 0 0 | 960 960 684 800 -708 35 13 | 2527 684 13 91 -5
MAR-26 24000 C 1268 1268 1268 1268 4 | 798 805 560 654 -671 34 87 | 3140 560 91 298 +6
MAR-26 24200 C 0 0 0 0 0 | 645 645 432 524 -619 33 222 | 1559 432 222 135 +123
MAR-26 24400 C 0 0 0 0 0 | 505 518 325 404 -562 31 522 | 1555 325 522 253 +234
MAR-26 24600 C 560 585 538 540 41 | 441 466 240 306 -494 31 720 | 1570 240 761 385 +333
MAR-26 24800 C 583 590 383 383 53 | 351 352 170 221 -424 30 1333 | 2198 170 1386 637 +505
MAR-26 25000 C 414 452 242 242 99 | 248 259 116 152 -351 29 1059 | 3059 116 1158 598 +159
MAR-26 25200 C 340 345 195 195 108 | 167 184 76 102 -282 28 825 | 2370 76 933 478 +160
MAR-26 25400 C 252 268 124 128 200 | 120 125 49 65 -214 27 880 | 1870 49 1080 901 +175
MAR-26 25600 C 174 189 85 88 233 | 75 82 31 39 -160 27 742 | 2460 31 975 648 -24
MAR-26 25800 C 123 129 58 58 175 | 52 53 19 23 -114 26 697 | 1470 19 872 629 +3
MAR-26 26000 C 75 85 41 42 240 | 33 38 11 12 -79 25 1423 | 2020 11 1663 1638 +101
MAR-26 26200 C 49 50 28 31 111 | 25 25 7 6 -52 25 1224 | 1747 7 1335 1239 +328
MAR-26 26400 C 31 31 18 20 63 | 18 18 5 3 -33 25 235 | 1687 5 298 1126 -12
MAR-26 26600 C 19 20 10 14 57 | 13 13 4 1 -20 23 196 | 1763 4 253 1072 -54
MAR-26 26800 C 11 12 9 11 59 | 10 10 3 1 -11 25 129 | 1770 3 188 928 -79
MAR-26 27000 C 7 9 5 8 31 | 6 7 3 1 -5 27 120 | 1772 3 151 1023 -96
MAR-26 27200 C 5 7 4 6 19 | 5 5 3 1 -2 29 84 | 1718 3 103 680 -24
MAR-26 27400 C 3 5 3 5 7 | 5 5 2 1 -1 31 90 | 1595 2 97 926 -55
MAR-26 27600 C 3 5 3 5 18 | 3 4 3 1 0 32 17 | 1195 3 35 555 -17
MAR-26 27800 C 3 4 3 3 19 | 4 4 2 1 0 34 33 | 1365 2 52 656 -29
MAR-26 28000 C 2 2 2 2 2 | 3 3 2 1 0 36 22 | 1420 2 24 760 0
MAR-26 28200 C 2 2 2 2 3 | 2 3 2 1 0 37 21 | 1289 2 24 667 -3
MAR-26 28400 C 2 2 2 2 4 | 2 2 2 1 0 39 21 | 1305 2 25 490 -10
MAR-26 28600 C 2 2 2 2 1 | 2 2 2 1 0 40 2 | 1230 2 3 859 0
MAR-26 28800 C 2 2 2 2 1 | 0 0 0 1 0 42 1 | 865 2 2 550 -1
MAR-26 29000 C 0 0 0 0 0 | 1 2 1 1 0 44 10 | 1132 1 10 917 -10
MAR-26 29200 C 1 1 1 1 14 | 0 0 0 1 0 45 0 | 770 1 14 551 -14
MAR-26 29400 C 1 1 1 1 22 | 1 1 1 1 0 47 2 | 558 1 24 450 -15
MAR-26 29600 C 1 1 1 1 17 | 0 0 0 1 0 48 0 | 720 1 17 278 -15
MAR-26 29800 C 1 1 1 1 1 | 0 0 0 1 0 50 0 | 740 1 1 387 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 817 1 0 967 0
MAR-26 30200 C 0 0 0 0 0 | 1 1 1 1 0 53 1 | 547 1 1 472 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 562 1 0 154 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 330 1 0 171 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 618 1 0 160 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 600 1 0 360 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 420 1 0 373 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 388 1 0 183 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 341 1 0 67 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 256 1 0 81 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 420 1 0 168 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 324 1 0 120 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 355 1 0 78 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 178 1 0 73 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 227 1 0 58 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 305 1 0 179 0
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 23 1 0 42 0
MAR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 17 1 0 10 0
MAR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 20 1 0 24 0
MAR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 30 1 0 14 0
MAR-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 12 1 0 15 0
MAR-26 34200 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 15 1 0 35 0
MAR-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 11 1 0 12 0
MAR-26 34600 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 11 1 0 28 0
MAR-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 10 2 0 15 0
MAR-26 35000 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 11 1 0 294 0
TOTAL CALL 1602 | TOTAL CALL 10789 | TOTAL CALL 12391 25248 +1712
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 0 204 0 | 1 1 0 6 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 202 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 200 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 197 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 195 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 193 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 191 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 189 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 187 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 185 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 183 0 | 5 4 0 4 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 181 0 | 3 2 0 21 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 179 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 177 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 175 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 171 0 | 4 4 0 7 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 169 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 168 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 166 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 4 1 0 21 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 4 4 0 7 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 4 4 0 7 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 5 2 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 6 6 0 17 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 5 5 0 11 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 5 2 0 2 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 2 2 0 5 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 2 2 0 5 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 5 3 0 2 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 12 2 0 6 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 13 2 0 63 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 13 2 0 20 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 7 2 0 5 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 9 2 0 12 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 9 2 0 14 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 10 3 0 41 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 11 3 0 86 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 3 3 0 5 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 11 1 0 11 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 14 1 0 14 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 12 1 0 9 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 3 2 0 33 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 12 1 0 6 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 2 2 0 1 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 11 2 0 47 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 4 1 0 9 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 11 1 0 10 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 12 2 0 18 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 12 2 0 8 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 554 1 0 102 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 242 1 0 25 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 231 2 0 19 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 24 2 0 48 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 59 2 0 27 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 198 2 0 18 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 227 2 0 36 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 11 2 0 31 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 113 1 0 32 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 14 2 0 29 0
MAR-26 16800 P 2 2 2 2 1 | 2 2 2 1 0 89 5 | 207 1 6 32 -3
MAR-26 16900 P 0 0 0 0 0 | 2 2 2 1 0 88 11 | 52 1 11 32 +5
MAR-26 17000 P 0 0 0 0 0 | 2 2 2 1 0 87 43 | 117 1 43 150 +28
MAR-26 17100 P 0 0 0 0 0 | 2 2 2 1 0 85 10 | 18 2 10 16 +4
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 17 2 0 42 0
MAR-26 17300 P 0 0 0 0 0 | 2 2 2 1 0 83 5 | 17 1 5 73 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 42 2 0 94 0
MAR-26 17500 P 0 0 0 0 0 | 2 4 2 1 0 80 3 | 63 1 3 77 0
MAR-26 17600 P 0 0 0 0 0 | 2 2 2 1 0 79 2 | 153 1 2 98 0
MAR-26 17700 P 0 0 0 0 0 | 3 3 3 1 0 77 1 | 45 1 1 68 0
MAR-26 17800 P 0 0 0 0 0 | 3 3 3 1 0 76 4 | 170 2 4 132 0
MAR-26 17900 P 0 0 0 0 0 | 3 3 3 1 0 75 10 | 55 3 10 100 0
MAR-26 18000 P 3 3 3 3 1 | 3 3 3 1 0 74 1 | 105 1 2 291 +2
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 52 1 0 38 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 1440 2 0 75 0
MAR-26 18300 P 2 2 2 2 1 | 4 4 3 1 0 70 12 | 53 1 13 35 +4
MAR-26 18400 P 2 2 2 2 1 | 4 4 4 1 0 69 2 | 32 1 3 55 +3
MAR-26 18500 P 2 2 2 2 3 | 4 4 4 1 0 67 10 | 75 1 13 64 +5
MAR-26 18600 P 5 5 2 3 13 | 2 4 2 1 0 66 4 | 48 2 17 97 +2
MAR-26 18700 P 0 0 0 0 0 | 5 6 5 1 0 65 4 | 480 2 4 56 0
MAR-26 18800 P 0 0 0 0 0 | 4 7 4 1 0 64 3 | 130 2 3 99 0
MAR-26 18900 P 4 4 4 4 2 | 4 8 4 1 0 62 14 | 75 1 16 130 +2
MAR-26 19000 P 4 4 4 4 2 | 6 8 4 1 0 61 25 | 94 2 27 280 -4
MAR-26 19100 P 0 0 0 0 0 | 6 6 6 1 0 60 2 | 91 2 2 26 -2
MAR-26 19200 P 0 0 0 0 0 | 4 7 4 2 +1 63 24 | 75 2 24 96 +3
MAR-26 19300 P 0 0 0 0 0 | 5 9 4 3 +2 64 20 | 96 2 20 76 +7
MAR-26 19400 P 0 0 0 0 0 | 5 8 4 4 +3 65 19 | 102 2 19 125 +11
MAR-26 19500 P 5 5 4 4 16 | 5 9 5 5 +4 66 63 | 126 2 79 152 +79
MAR-26 19600 P 6 6 5 5 18 | 6 10 4 6 +5 66 37 | 80 2 55 208 +11
MAR-26 19700 P 0 0 0 0 0 | 7 10 6 7 +6 66 61 | 631 2 61 143 +28
MAR-26 19800 P 7 7 7 7 1 | 6 12 6 8 +7 65 58 | 121 3 59 307 +5
MAR-26 19900 P 0 0 0 0 0 | 8 12 5 9 +8 65 62 | 85 2 62 168 +53
MAR-26 20000 P 6 6 6 6 2 | 7 14 5 10 +9 64 98 | 916 3 100 421 -17
MAR-26 20200 P 0 0 0 0 0 | 9 15 7 11 +10 62 116 | 881 3 116 275 +47
MAR-26 20400 P 7 8 6 7 21 | 10 17 9 13 +12 61 172 | 1106 3 193 324 -24
MAR-26 20600 P 10 10 8 9 9 | 11 19 8 16 +15 60 177 | 1003 4 186 394 -35
MAR-26 20800 P 8 10 8 9 8 | 11 21 8 18 +16 58 183 | 176 4 191 236 -55
MAR-26 21000 P 9 11 9 10 8 | 11 23 9 21 +18 56 204 | 1141 4 212 436 -57
MAR-26 21200 P 10 12 10 12 2 | 18 27 11 25 +21 55 224 | 200 1 226 185 -20
MAR-26 21400 P 12 13 12 13 2 | 18 30 12 28 +23 53 180 | 468 5 182 344 +18
MAR-26 21600 P 13 13 13 13 1 | 18 33 13 34 +28 52 240 | 1300 6 241 278 -30
MAR-26 21800 P 15 17 13 17 6 | 22 43 17 40 +33 50 236 | 394 6 242 302 -20
MAR-26 22000 P 20 20 14 14 3 | 23 51 18 47 +38 49 562 | 588 7 565 1038 -22
MAR-26 22200 P 20 23 20 23 27 | 37 63 23 56 +46 47 755 | 2076 8 782 695 +175
MAR-26 22400 P 23 27 19 25 22 | 31 76 26 67 +54 46 490 | 2251 9 512 536 -94
MAR-26 22600 P 21 32 20 32 45 | 36 90 31 81 +65 44 561 | 2135 9 606 785 +93
MAR-26 22800 P 25 38 25 38 8 | 44 111 39 97 +77 43 731 | 2246 10 739 1003 +12
MAR-26 23000 P 42 43 29 41 34 | 51 133 51 117 +92 41 874 | 3222 12 908 1483 +158
MAR-26 23200 P 51 52 39 49 27 | 63 165 63 141 +110 40 862 | 1761 14 889 816 +140
MAR-26 23400 P 44 75 39 75 46 | 80 203 76 170 +131 38 976 | 2184 15 1022 1093 -52
MAR-26 23600 P 53 84 41 84 28 | 100 247 96 205 +157 37 1052 | 1955 18 1080 1148 +470
MAR-26 23800 P 76 116 68 116 30 | 118 300 117 249 +189 35 694 | 591 20 724 1591 +59
MAR-26 24000 P 80 160 75 160 224 | 150 371 149 302 +227 34 1982 | 3620 24 2206 1866 +193
MAR-26 24200 P 104 202 85 202 95 | 195 445 191 370 +275 32 1989 | 1071 30 2084 1440 -858
MAR-26 24400 P 133 246 119 246 91 | 258 537 243 452 +330 31 538 | 1550 37 629 548 +72
MAR-26 24600 P 170 321 140 321 173 | 299 661 299 551 +396 30 831 | 747 48 1004 575 -199
MAR-26 24800 P 224 390 188 385 233 | 390 745 390 659 +460 28 225 | 795 62 458 852 +25
MAR-26 25000 P 286 500 245 500 244 | 495 928 495 800 +546 28 481 | 3463 80 725 852 -424
MAR-26 25200 P 355 611 342 611 115 | 640 1083 625 934 +603 26 192 | 1083 107 307 719 -40
MAR-26 25400 P 433 680 433 680 136 | 798 1240 770 1105 +672 25 175 | 1240 141 311 1359 -222
MAR-26 25600 P 567 912 567 912 20 | 939 1424 939 1280 +735 24 60 | 1469 185 80 2194 -20
MAR-26 25800 P 820 980 790 970 9 | 1130 1600 1100 1469 +781 24 80 | 2000 220 89 913 -16
MAR-26 26000 P 1010 1300 900 1300 23 | 1275 1775 1275 1664 +821 25 39 | 4150 255 62 1131 -4
MAR-26 26200 P 0 0 0 0 0 | 1490 1974 1470 1858 +848 24 12 | 1974 294 12 871 -8
MAR-26 26400 P 0 0 0 0 0 | 1988 2200 1988 2055 +870 23 6 | 2200 332 6 764 -3
MAR-26 26600 P 0 0 0 0 0 | 2300 2300 2234 2254 +883 23 4 | 2300 386 4 506 -1
MAR-26 26800 P 0 0 0 0 0 | 2530 2530 2530 2453 +892 0 2 | 2530 416 2 240 0
MAR-26 27000 P 2120 2120 2120 2120 1 | 2400 2800 2350 2653 +897 0 4 | 6650 485 5 131 -5
MAR-26 27200 P 0 0 0 0 0 | 2970 2970 2810 2853 +900 0 3 | 2970 559 3 86 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 3053 +902 0 0 | 2060 628 0 80 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 3253 +902 0 0 | 4200 686 0 120 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 3453 +903 0 0 | 1935 880 0 13 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 3653 +903 0 0 | 2311 870 0 114 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 3853 +903 0 0 | 1390 1348 0 3 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 4053 +903 0 0 | 1480 1480 0 2 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 4253 +903 0 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 4453 +903 0 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 4653 +903 0 0 | 1643 1610 0 13 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 4853 +903 0 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 5053 +903 0 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 5253 +903 0 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 5453 +903 0 0 | 2595 2595 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 5653 +903 0 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 5853 +903 0 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 6053 +903 0 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 6253 +903 0 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 6453 +903 0 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 6653 +903 0 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 6853 +903 0 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 7053 +903 0 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 7253 +903 0 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 7453 +903 0 0 | 4827 4827 0 2 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 7653 +903 0 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 7853 +903 0 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 8053 +903 0 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 8253 +903 0 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 8453 +903 0 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 8653 +903 0 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 8853 +903 0 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 9053 +903 0 0 | 0 0 0 0 0
MAR-26 33600 P 0 0 0 0 0 | 0 0 0 9253 +903 0 0 | 0 0 0 0 0
MAR-26 33800 P 0 0 0 0 0 | 0 0 0 9453 +903 0 0 | 0 0 0 0 0
MAR-26 34000 P 0 0 0 0 0 | 0 0 0 9653 +903 0 0 | 0 0 0 0 0
MAR-26 34200 P 0 0 0 0 0 | 0 0 0 9853 +903 0 0 | 0 0 0 0 0
MAR-26 34400 P 0 0 0 0 0 | 0 0 0 10053 +903 0 0 | 0 0 0 0 0
MAR-26 34600 P 0 0 0 0 0 | 0 0 0 10253 +903 0 0 | 0 0 0 0 0
MAR-26 34800 P 0 0 0 0 0 | 0 0 0 10453 +903 0 0 | 0 0 0 0 0
MAR-26 35000 P 0 0 0 0 0 | 0 0 0 10653 +903 0 0 | 0 0 0 0 0
TOTAL PUT 1752 | TOTAL PUT 16525 | TOTAL PUT 18277 33115 -521
| MONTH PUT/CALL RATIO 1.47
| MONTH TOTAL 30668 58363 +1191
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 8346 -895 49 0 | 0 0 0 0 0
APR-26 16100 C 0 0 0 0 0 | 0 0 0 8247 -894 50 0 | 0 0 0 0 0
APR-26 16200 C 0 0 0 0 0 | 0 0 0 8147 -894 49 0 | 0 0 0 0 0
APR-26 16300 C 0 0 0 0 0 | 0 0 0 8048 -893 50 0 | 0 0 0 0 0
APR-26 16400 C 0 0 0 0 0 | 0 0 0 7948 -893 49 0 | 0 0 0 0 0
APR-26 16500 C 0 0 0 0 0 | 0 0 0 7848 -893 48 0 | 0 0 0 0 0
APR-26 16600 C 0 0 0 0 0 | 0 0 0 7749 -892 48 0 | 0 0 0 0 0
APR-26 16700 C 0 0 0 0 0 | 0 0 0 7649 -892 48 0 | 0 0 0 0 0
APR-26 16800 C 0 0 0 0 0 | 0 0 0 7550 -892 48 0 | 0 0 0 0 0
APR-26 16900 C 0 0 0 0 0 | 0 0 0 7451 -891 48 0 | 0 0 0 0 0
APR-26 17000 C 0 0 0 0 0 | 0 0 0 7351 -891 47 0 | 0 0 0 0 0
APR-26 17100 C 0 0 0 0 0 | 0 0 0 7252 -890 47 0 | 0 0 0 0 0
APR-26 17200 C 0 0 0 0 0 | 0 0 0 7153 -889 47 0 | 0 0 0 0 0
APR-26 17300 C 0 0 0 0 0 | 0 0 0 7053 -889 46 0 | 0 0 0 0 0
APR-26 17400 C 0 0 0 0 0 | 0 0 0 6954 -889 46 0 | 0 0 0 0 0
APR-26 17500 C 0 0 0 0 0 | 0 0 0 6855 -888 46 0 | 0 0 0 0 0
APR-26 17600 C 0 0 0 0 0 | 0 0 0 6756 -887 45 0 | 0 0 0 0 0
APR-26 17700 C 0 0 0 0 0 | 0 0 0 6657 -886 45 0 | 0 0 0 0 0
APR-26 17800 C 0 0 0 0 0 | 0 0 0 6558 -885 45 0 | 0 0 0 0 0
APR-26 17900 C 0 0 0 0 0 | 0 0 0 6459 -885 44 0 | 0 0 0 0 0
APR-26 18000 C 0 0 0 0 0 | 0 0 0 6360 -884 44 0 | 0 0 0 0 0
APR-26 18100 C 0 0 0 0 0 | 0 0 0 6261 -883 44 0 | 0 0 0 0 0
APR-26 18200 C 0 0 0 0 0 | 0 0 0 6163 -882 44 0 | 0 0 0 0 0
APR-26 18300 C 0 0 0 0 0 | 0 0 0 6064 -881 43 0 | 0 0 0 0 0
APR-26 18400 C 0 0 0 0 0 | 0 0 0 5966 -880 43 0 | 0 0 0 0 0
APR-26 18500 C 0 0 0 0 0 | 0 0 0 5867 -879 43 0 | 0 0 0 0 0
APR-26 18600 C 0 0 0 0 0 | 0 0 0 5769 -878 42 0 | 0 0 0 0 0
APR-26 18700 C 0 0 0 0 0 | 0 0 0 5671 -876 42 0 | 0 0 0 0 0
APR-26 18800 C 0 0 0 0 0 | 0 0 0 5573 -875 42 0 | 0 0 0 0 0
APR-26 20000 C 0 0 0 0 0 | 0 0 0 4407 -852 38 0 | 0 0 0 0 0
APR-26 20200 C 0 0 0 0 0 | 0 0 0 4216 -846 38 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 4026 -839 37 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 3837 -832 37 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 3649 -825 36 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 3463 -816 36 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 3278 -808 35 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 3095 -798 34 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 2915 -786 34 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 2737 -773 33 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 2561 -760 33 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 2388 -745 32 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 2218 -729 31 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 2052 -711 31 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 1890 -691 30 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 1732 -670 30 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 1578 -648 29 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 1421 -633 28 0 | 2383 2383 0 1 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 1285 -600 28 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 1145 -575 27 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 1000 1028 926 1004 -556 26 15 | 1028 926 15 12 +12
APR-26 24200 C 0 0 0 0 0 | 822 900 798 888 -517 26 23 | 2415 798 23 21 +19
APR-26 24400 C 0 0 0 0 0 | 850 850 690 777 -478 26 159 | 850 690 159 145 +145
APR-26 24600 C 0 0 0 0 0 | 825 825 616 671 -436 25 50 | 825 616 50 37 +37
APR-26 24800 C 0 0 0 0 0 | 710 725 509 575 -402 25 25 | 1173 509 25 12 +8
APR-26 25000 C 797 797 794 794 2 | 605 617 429 496 -349 24 79 | 1349 429 81 57 +34
APR-26 25200 C 686 718 537 537 5 | 528 530 364 420 -310 24 112 | 2273 364 117 82 +59
APR-26 25400 C 588 588 465 465 59 | 450 450 304 355 -273 24 454 | 1050 304 513 455 +426
APR-26 25600 C 498 498 360 375 11 | 370 370 250 297 -243 24 74 | 2138 250 85 189 +5
APR-26 25800 C 416 425 334 334 20 | 312 312 208 246 -206 23 315 | 1290 208 335 294 +195
APR-26 26000 C 284 300 283 283 13 | 262 262 170 202 -180 23 126 | 1011 170 139 194 +34
APR-26 26200 C 287 300 231 231 13 | 212 216 141 163 -158 23 82 | 1329 141 95 265 +30
APR-26 26400 C 240 240 177 177 22 | 177 179 119 131 -136 23 74 | 1304 119 96 141 -1
APR-26 26600 C 196 203 158 162 22 | 145 145 97 110 -111 23 68 | 1273 97 90 207 +20
APR-26 26800 C 156 156 131 135 31 | 121 121 79 85 -96 23 85 | 1240 79 116 137 +25
APR-26 27000 C 113 120 106 107 36 | 100 100 68 65 -82 22 170 | 1121 68 206 439 +98
APR-26 27200 C 106 107 88 88 38 | 69 75 56 50 -69 22 252 | 1308 56 290 234 +141
APR-26 27400 C 90 90 75 75 11 | 65 65 48 37 -59 22 47 | 1355 48 58 213 +20
APR-26 27600 C 61 68 61 68 15 | 56 56 39 27 -51 22 54 | 1342 39 69 175 +28
APR-26 27800 C 60 63 51 51 9 | 40 41 34 19 -42 21 97 | 1165 34 106 296 +6
APR-26 28000 C 47 47 42 42 33 | 38 38 28 14 -33 21 126 | 1080 28 159 520 +38
APR-26 28200 C 40 40 40 40 1 | 31 31 25 10 -26 21 34 | 1058 25 35 227 -26
APR-26 28400 C 32 32 29 32 11 | 26 26 21 7 -20 21 22 | 1042 21 33 310 -3
APR-26 28600 C 29 29 26 26 11 | 22 22 20 5 -16 21 30 | 928 20 41 304 +4
APR-26 28800 C 24 24 22 22 4 | 18 20 16 3 -12 20 33 | 842 16 37 192 -8
APR-26 29000 C 20 21 18 19 22 | 17 17 14 2 -9 20 42 | 658 14 64 303 -12
APR-26 29200 C 17 17 17 17 2 | 14 15 12 1 -7 19 20 | 730 12 22 165 -15
APR-26 29400 C 15 15 15 15 3 | 13 13 11 1 -5 20 9 | 647 11 12 162 0
APR-26 29600 C 12 12 12 12 2 | 11 11 10 1 -3 21 14 | 591 10 16 193 +6
APR-26 29800 C 0 0 0 0 0 | 8 8 8 1 -2 21 10 | 390 8 10 115 0
APR-26 30000 C 9 10 8 10 14 | 9 9 8 1 -1 22 33 | 524 8 47 345 +30
APR-26 30200 C 0 0 0 0 0 | 9 9 8 1 0 23 2 | 393 8 2 64 -1
APR-26 30400 C 0 0 0 0 0 | 8 8 8 1 0 23 1 | 304 8 1 108 0
APR-26 30600 C 6 7 6 6 4 | 0 0 0 1 0 24 0 | 372 6 4 45 +2
APR-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 288 5 0 54 0
APR-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 316 6 0 71 0
APR-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 169 7 0 70 0
APR-26 31400 C 0 0 0 0 0 | 3 3 3 1 0 26 1 | 232 3 1 73 0
APR-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 209 7 0 36 0
APR-26 31800 C 0 0 0 0 0 | 3 3 3 1 0 28 6 | 239 3 6 52 +5
APR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 188 3 0 76 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 105 2 0 67 0
APR-26 32400 C 0 0 0 0 0 | 2 2 2 1 0 29 1 | 120 2 1 28 +1
APR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 87 5 0 13 0
APR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 120 4 0 29 0
APR-26 33000 C 0 0 0 0 0 | 2 2 2 1 0 31 2 | 43 1 2 29 -2
APR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 51 5 0 9 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 44 6 0 7 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 46 6 0 10 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 40 3 0 190 0
TOTAL CALL 414 | TOTAL CALL 2747 | TOTAL CALL 3161 7473 +1360
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 7 7 7 7 1 | 9 13 8 1 0 43 37 | 30 3 38 152 +35
APR-26 16100 P 0 0 0 0 0 | 10 10 10 1 0 43 3 | 30 3 3 21 0
APR-26 16200 P 0 0 0 0 0 | 15 15 15 1 0 42 1 | 21 15 1 2 0
APR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
APR-26 16400 P 0 0 0 0 0 | 10 11 10 2 +1 44 12 | 12 10 12 7 -12
APR-26 16500 P 0 0 0 0 0 | 12 12 12 3 +2 45 2 | 14 5 2 11 -2
APR-26 16600 P 0 0 0 0 0 | 0 0 0 4 +3 45 0 | 12 11 0 28 0
APR-26 16700 P 0 0 0 0 0 | 13 13 13 5 +4 46 3 | 13 6 3 5 0
APR-26 16800 P 0 0 0 0 0 | 0 0 0 6 +5 46 0 | 29 29 0 1 0
APR-26 16900 P 0 0 0 0 0 | 14 14 14 7 +6 46 2 | 36 6 2 2 0
APR-26 17000 P 11 11 11 11 19 | 13 21 13 8 +7 46 29 | 37 6 48 80 +21
APR-26 17100 P 0 0 0 0 0 | 19 23 19 9 +8 46 2 | 23 12 2 1 0
APR-26 17200 P 0 0 0 0 0 | 0 0 0 10 +9 46 0 | 35 8 0 7 0
APR-26 17300 P 0 0 0 0 0 | 23 23 23 11 +10 46 1 | 28 7 1 8 +1
APR-26 17400 P 0 0 0 0 0 | 21 21 20 12 +11 46 2 | 33 8 2 6 +2
APR-26 17500 P 0 0 0 0 0 | 18 23 18 13 +12 46 48 | 40 8 48 47 +36
APR-26 17600 P 0 0 0 0 0 | 0 0 0 14 +13 45 0 | 40 19 0 4 0
APR-26 17700 P 0 0 0 0 0 | 21 28 18 15 +14 45 36 | 28 8 36 59 +32
APR-26 17800 P 0 0 0 0 0 | 19 29 19 16 +15 45 40 | 50 9 40 62 +40
APR-26 17900 P 0 0 0 0 0 | 0 0 0 17 +16 44 0 | 28 9 0 5 0
APR-26 18000 P 15 15 15 15 1 | 21 32 21 19 +18 44 20 | 58 9 21 149 +14
APR-26 18100 P 0 0 0 0 0 | 0 0 0 20 +19 44 0 | 12 11 0 3 0
APR-26 18200 P 18 18 18 18 1 | 25 36 24 21 +19 44 35 | 45 11 36 59 +31
APR-26 18300 P 0 0 0 0 0 | 28 30 28 23 +20 44 3 | 45 14 3 37 +1
APR-26 18400 P 0 0 0 0 0 | 26 36 26 24 +20 43 9 | 36 12 9 60 0
APR-26 18500 P 0 0 0 0 0 | 30 38 30 26 +21 43 7 | 38 10 7 10 -1
APR-26 18600 P 0 0 0 0 0 | 40 43 37 28 +22 43 8 | 78 13 8 85 +3
APR-26 18700 P 0 0 0 0 0 | 42 46 39 30 +23 42 39 | 70 22 39 62 +37
APR-26 18800 P 22 25 21 25 14 | 28 47 28 32 +24 42 143 | 82 8 157 2230 +52
APR-26 20000 P 40 40 34 38 12 | 43 82 43 67 +48 39 35 | 125 20 47 123 +11
APR-26 20200 P 37 40 35 35 3 | 62 82 62 76 +53 38 23 | 82 23 26 23 +2
APR-26 20400 P 0 0 0 0 0 | 66 89 62 86 +60 37 38 | 140 24 38 156 -15
APR-26 20600 P 48 48 48 48 1 | 70 94 68 97 +67 37 38 | 147 28 39 54 -18
APR-26 20800 P 55 55 55 55 11 | 70 123 70 110 +75 36 42 | 152 28 53 74 -24
APR-26 21000 P 52 62 52 62 14 | 78 135 78 124 +83 36 71 | 176 31 85 355 +47
APR-26 21200 P 69 69 69 69 9 | 101 138 97 140 +93 35 77 | 194 35 86 125 +17
APR-26 21400 P 62 76 62 76 6 | 118 138 99 158 +104 35 49 | 209 38 55 98 +13
APR-26 21600 P 74 84 74 84 5 | 108 189 108 177 +114 34 42 | 226 46 47 226 -12
APR-26 21800 P 80 102 80 100 32 | 147 215 134 196 +124 33 158 | 253 43 190 222 +4
APR-26 22000 P 89 115 87 113 74 | 151 238 143 216 +133 32 126 | 270 52 200 271 +37
APR-26 22200 P 110 135 110 135 7 | 160 261 155 243 +147 32 84 | 286 61 91 865 +9
APR-26 22400 P 118 130 118 123 11 | 211 297 183 268 +160 31 62 | 310 58 73 189 -7
APR-26 22600 P 145 164 145 164 2 | 225 326 210 303 +182 31 70 | 326 69 72 135 +10
APR-26 22800 P 137 167 136 167 36 | 223 364 222 337 +197 30 81 | 365 76 117 226 +32
APR-26 23000 P 167 230 160 230 17 | 251 407 251 378 +220 29 148 | 418 83 165 411 +39
APR-26 23200 P 178 250 178 250 26 | 321 457 319 423 +242 29 26 | 457 100 52 167 -5
APR-26 23400 P 235 258 235 258 3 | 360 510 345 473 +266 28 52 | 510 106 55 287 -25
APR-26 23600 P 263 324 263 324 55 | 371 570 371 529 +292 27 500 | 570 120 555 555 +418
APR-26 23800 P 288 380 288 380 52 | 417 650 415 590 +319 27 298 | 650 137 350 445 +158
APR-26 24000 P 356 401 330 401 9 | 466 714 466 660 +350 26 215 | 714 155 224 361 +102
APR-26 24200 P 378 468 378 468 16 | 546 812 546 738 +384 26 57 | 812 167 73 118 -5
APR-26 24400 P 423 530 423 521 25 | 602 897 601 841 +438 26 61 | 897 199 86 351 -44
APR-26 24600 P 510 510 510 510 8 | 691 986 691 921 +462 25 55 | 986 201 63 108 -24
APR-26 24800 P 600 667 600 667 3 | 777 1140 768 1080 +555 26 280 | 1140 230 283 223 -77
APR-26 25000 P 660 825 656 825 84 | 888 1205 888 1131 +529 24 25 | 1205 247 109 263 -8
APR-26 25200 P 757 856 757 856 6 | 1200 1345 1200 1270 +581 24 2 | 1345 277 8 79 0
APR-26 25400 P 0 0 0 0 0 | 1450 1450 1450 1402 +617 24 1 | 1450 305 1 603 -1
APR-26 25600 P 0 0 0 0 0 | 1231 1475 1230 1564 +673 24 215 | 1475 332 215 218 -30
APR-26 25800 P 1111 1111 1111 1111 1 | 1630 1630 1630 1712 +717 24 3 | 1630 371 4 60 -1
APR-26 26000 P 0 0 0 0 0 | 1630 1665 1630 1842 +713 22 206 | 1665 415 206 221 -65
APR-26 26200 P 0 0 0 0 0 | 1803 1925 1803 2026 +770 23 9 | 1925 526 9 99 -7
APR-26 26400 P 0 0 0 0 0 | 0 0 0 2193 +758 23 0 | 1405 621 0 52 0
APR-26 26600 P 0 0 0 0 0 | 0 0 0 2364 +777 23 0 | 1623 530 0 29 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 2541 +795 23 0 | 1245 749 0 10 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 2722 +811 22 0 | 1600 713 0 471 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 2906 +825 22 0 | 1570 922 0 16 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 3094 +837 22 0 | 2241 1100 0 14 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 3284 +848 21 0 | 1690 1100 0 15 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 3477 +857 21 0 | 1083 1083 0 7 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 3671 +865 21 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 3867 +872 21 0 | 1179 1163 0 8 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 4064 +877 20 0 | 1700 1700 0 1 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 4262 +882 20 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 4461 +886 20 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 4660 +889 20 0 | 2777 2280 0 3 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 4859 +891 19 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 5059 +893 20 0 | 3134 3134 0 1 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 5258 +894 0 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 5458 +895 0 0 | 4190 4190 0 1 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 5658 +896 0 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 5858 +897 0 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 6058 +897 0 0 | 3686 3686 0 2 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 6258 +897 0 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 6458 +898 0 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 6658 +898 0 0 | 4230 4230 0 4 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 6858 +898 0 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 7058 +898 0 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 7258 +898 0 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 7458 +898 0 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 7658 +898 0 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 7858 +898 0 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 8058 +898 0 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 8258 +898 0 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 8458 +898 0 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 8658 +898 0 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 8858 +898 0 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 9058 +898 0 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 9258 +898 0 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 9458 +898 0 0 | 0 0 0 0 0
TOTAL PUT 564 | TOTAL PUT 3631 | TOTAL PUT 4195 11548 +821
| MONTH PUT/CALL RATIO 1.32
| MONTH TOTAL 7356 19021 +2181
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 4381 -852 34 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 4196 -845 33 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 4012 -837 33 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 3830 -828 32 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 3650 -819 32 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 3472 -808 32 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 3296 -797 31 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 3122 -785 31 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 2951 -772 30 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 2782 -759 30 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 2616 -745 29 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 2453 -730 29 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 2293 -714 28 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 2137 -697 28 0 | 3120 3120 0 1 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 1985 -679 28 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 1836 -660 27 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 1693 -640 27 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 1549 -623 26 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 1415 -601 26 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 1288 -575 25 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 1161 -555 25 0 | 0 0 0 0 0
MAY-26 24200 C 0 0 0 0 0 | 1008 1008 1008 1049 -487 25 1 | 1008 1008 1 1 +1
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 946 -455 24 0 | 0 0 0 0 0
MAY-26 24600 C 0 0 0 0 0 | 950 950 950 846 -424 24 1 | 950 950 1 1 +1
MAY-26 24800 C 0 0 0 0 0 | 902 902 701 756 -391 24 9 | 902 701 9 9 +8
MAY-26 25000 C 875 875 875 875 1 | 654 671 620 671 -356 24 25 | 875 620 26 25 +24
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 600 -322 24 0 | 0 0 0 0 0
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 534 -291 23 0 | 0 0 0 2 0
MAY-26 25600 C 0 0 0 0 0 | 473 473 473 473 -261 23 1 | 1249 473 1 22 +1
MAY-26 25800 C 0 0 0 0 0 | 490 490 367 417 -238 23 13 | 2080 367 13 221 +5
MAY-26 26000 C 0 0 0 0 0 | 429 429 323 367 -215 23 11 | 1270 323 11 21 +9
MAY-26 26200 C 461 461 425 425 2 | 341 350 290 321 -194 23 21 | 1068 290 23 236 +11
MAY-26 26400 C 378 378 357 357 4 | 340 340 296 280 -174 23 12 | 821 296 16 33 +5
MAY-26 26600 C 0 0 0 0 0 | 296 296 222 242 -156 23 52 | 762 222 52 121 +41
MAY-26 26800 C 0 0 0 0 0 | 244 244 197 209 -139 23 34 | 1178 197 34 157 +3
MAY-26 27000 C 0 0 0 0 0 | 0 0 0 180 -123 23 4 | 1305 330 4 256 +2
MAY-26 27200 C 0 0 0 0 0 | 183 183 183 156 -106 23 1 | 1016 183 1 35 0
MAY-26 27400 C 205 205 205 205 1 | 137 137 137 137 -91 23 1 | 566 137 2 63 0
MAY-26 27600 C 160 160 160 160 1 | 135 135 115 118 -81 23 5 | 610 115 6 79 -3
MAY-26 27800 C 0 0 0 0 0 | 119 120 102 99 -76 23 11 | 784 102 11 268 -1
MAY-26 28000 C 0 0 0 0 0 | 103 103 103 83 -66 23 2 | 718 103 2 59 0
MAY-26 28200 C 0 0 0 0 0 | 0 0 0 69 -57 23 0 | 775 169 0 742 0
MAY-26 28400 C 100 100 100 100 1 | 82 82 82 58 -48 23 1 | 652 82 2 478 0
MAY-26 28600 C 0 0 0 0 0 | 63 64 63 48 -41 22 2 | 595 63 2 349 0
MAY-26 28800 C 0 0 0 0 0 | 55 55 53 39 -35 22 19 | 545 53 19 65 0
MAY-26 29000 C 0 0 0 0 0 | 49 49 49 32 -29 22 3 | 577 49 3 260 0
MAY-26 29200 C 59 61 59 61 3 | 48 48 44 26 -25 22 20 | 519 44 23 75 +19
MAY-26 29400 C 0 0 0 0 0 | 43 43 39 21 -21 22 4 | 477 39 4 22 +2
MAY-26 29600 C 48 48 48 48 1 | 39 39 35 17 -17 22 2 | 430 35 3 24 -1
MAY-26 29800 C 41 41 41 41 1 | 0 0 0 13 -15 22 0 | 323 41 1 16 +1
MAY-26 30000 C 40 40 40 40 5 | 0 0 0 11 -11 22 0 | 290 40 5 39 -5
MAY-26 30200 C 39 40 39 40 12 | 27 28 24 9 -9 22 12 | 338 24 24 33 -6
MAY-26 30400 C 32 32 29 29 2 | 0 0 0 6 -8 21 0 | 323 29 2 21 +2
MAY-26 30600 C 0 0 0 0 0 | 23 23 23 5 -7 21 5 | 274 23 5 21 -5
MAY-26 30800 C 0 0 0 0 0 | 21 21 21 4 -5 21 5 | 240 21 5 10 -5
MAY-26 31000 C 0 0 0 0 0 | 20 20 20 3 -4 21 5 | 232 20 5 12 -5
MAY-26 31200 C 0 0 0 0 0 | 17 17 16 2 -3 21 10 | 145 16 10 6 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 102 36 0 5 0
MAY-26 31600 C 0 0 0 0 0 | 14 14 14 1 -2 20 5 | 90 14 5 15 -5
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 121 29 0 7 0
MAY-26 32000 C 0 0 0 0 0 | 11 13 11 1 0 21 6 | 155 11 6 11 +2
MAY-26 32200 C 0 0 0 0 0 | 9 10 9 1 0 22 5 | 102 9 5 8 +5
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 110 25 0 6 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 77 32 0 11 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 74 23 0 14 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 105 17 0 4 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 35 17 0 3 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 31 29 0 2 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 56 7 0 9 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 111 15 0 39 0
TOTAL CALL 34 | TOTAL CALL 308 | TOTAL CALL 342 3917 +106
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 85 86 85 86 6 | 106 134 106 144 +87 34 10 | 188 49 16 66 +16
MAY-26 20200 P 0 0 0 0 0 | 122 122 122 159 +94 34 1 | 122 57 1 4 +1
MAY-26 20400 P 0 0 0 0 0 | 0 0 0 176 +103 33 0 | 165 57 0 12 0
MAY-26 20600 P 0 0 0 0 0 | 0 0 0 195 +112 33 0 | 163 66 0 29 0
MAY-26 20800 P 0 0 0 0 0 | 0 0 0 214 +121 32 0 | 180 72 0 5 0
MAY-26 21000 P 123 123 118 118 6 | 201 240 201 234 +129 32 18 | 240 77 24 33 +8
MAY-26 21200 P 0 0 0 0 0 | 0 0 0 257 +139 31 0 | 144 79 0 20 0
MAY-26 21400 P 0 0 0 0 0 | 105 105 105 281 +148 31 1 | 175 92 1 89 +1
MAY-26 21600 P 0 0 0 0 0 | 270 315 270 307 +157 30 15 | 315 101 15 41 +7
MAY-26 21800 P 0 0 0 0 0 | 330 330 330 336 +168 30 2 | 330 109 2 54 +2
MAY-26 22000 P 229 229 229 229 2 | 281 281 281 368 +183 29 2 | 281 110 4 168 +4
MAY-26 22200 P 0 0 0 0 0 | 373 430 373 403 +198 29 16 | 430 122 16 42 -5
MAY-26 22400 P 0 0 0 0 0 | 454 458 454 442 +215 28 10 | 458 140 10 32 -10
MAY-26 22600 P 0 0 0 0 0 | 496 500 496 484 +233 28 12 | 500 155 12 46 -3
MAY-26 22800 P 0 0 0 0 0 | 425 549 423 530 +252 27 21 | 549 162 21 47 -2
MAY-26 23000 P 346 346 330 330 8 | 518 518 518 581 +272 27 4 | 518 183 12 63 +4
MAY-26 23200 P 0 0 0 0 0 | 574 675 574 638 +294 26 29 | 675 205 29 74 -10
MAY-26 23400 P 0 0 0 0 0 | 575 575 575 699 +317 26 1 | 668 192 1 458 +1
MAY-26 23600 P 506 521 506 518 35 | 645 826 630 766 +341 26 208 | 826 258 243 259 +127
MAY-26 23800 P 570 588 540 540 41 | 712 900 712 841 +370 25 98 | 900 259 139 353 +10
MAY-26 24000 P 0 0 0 0 0 | 903 903 903 920 +397 25 2 | 903 285 2 39 -2
MAY-26 24200 P 0 0 0 0 0 | 859 1071 859 1008 +426 25 8 | 1071 323 8 33 0
MAY-26 24400 P 0 0 0 0 0 | 0 0 0 1102 +456 24 0 | 974 335 0 49 0
MAY-26 24600 P 859 883 859 883 4 | 1041 1115 1041 1203 +486 24 4 | 1115 333 8 212 0
MAY-26 24800 P 0 0 0 0 0 | 1285 1285 1285 1315 +516 24 1 | 1285 374 1 361 0
MAY-26 25000 P 941 941 941 941 2 | 0 0 0 1432 +546 24 0 | 1138 438 2 318 -2
MAY-26 25200 P 0 0 0 0 0 | 0 0 0 1555 +575 23 0 | 1168 434 0 30 0
MAY-26 25400 P 0 0 0 0 0 | 0 0 0 1682 +603 23 0 | 1178 634 0 46 0
MAY-26 25600 P 0 0 0 0 0 | 1635 1635 1635 1846 +657 24 3 | 1635 703 3 26 0
MAY-26 25800 P 0 0 0 0 0 | 0 0 0 1989 +701 24 0 | 1099 805 0 34 0
MAY-26 26000 P 0 0 0 0 0 | 0 0 0 2137 +724 24 0 | 1399 803 0 87 0
MAY-26 26200 P 0 0 0 0 0 | 0 0 0 2290 +746 24 0 | 1204 788 0 10 0
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 2447 +757 23 0 | 0 0 0 0 0
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 2609 +776 23 0 | 1193 1084 0 11 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 2775 +794 23 0 | 900 900 0 1 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 2944 +810 23 0 | 1363 1249 0 10 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 3118 +826 23 0 | 1469 1355 0 15 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 3294 +839 23 0 | 1465 1465 0 7 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 3473 +851 23 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 3655 +863 23 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 3840 +873 23 0 | 0 0 0 1 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 4026 +881 22 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 4215 +890 22 0 | 1800 1800 0 1 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 4405 +897 22 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 4597 +903 22 0 | 2065 2065 0 1 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 4790 +908 22 0 | 2805 2805 0 1 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 4984 +913 22 0 | 2873 2780 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 5179 +917 22 0 | 3537 2615 0 2 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 5375 +920 22 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 5572 +923 22 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 5769 +925 22 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 5967 +928 21 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 6165 +929 21 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 6364 +931 21 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 6563 +932 21 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 6762 +933 21 0 | 4035 4035 0 1 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 6961 +934 21 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 7161 +935 21 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 7360 +935 20 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 7560 +936 21 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 7760 +936 21 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 7960 +937 22 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 8159 +936 0 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 8359 +936 0 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 8559 +936 0 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 8759 +937 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 8959 +937 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 9159 +937 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 9359 +937 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 9559 +937 0 0 | 0 0 0 0 0
TOTAL PUT 104 | TOTAL PUT 466 | TOTAL PUT 570 3191 +147
| MONTH PUT/CALL RATIO 1.66
| MONTH TOTAL 912 7108 +253
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 12138 -894 46 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11938 -894 45 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11738 -894 44 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11539 -893 44 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 11339 -894 43 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11140 -893 43 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10940 -893 42 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10741 -892 42 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10542 -891 42 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10343 -890 42 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10144 -890 42 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9945 -889 41 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9746 -888 41 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9548 -887 41 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9349 -886 40 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9151 -885 40 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8953 -884 39 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8755 -882 39 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8558 -880 39 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8361 -878 38 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8164 -876 38 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7967 -875 38 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7771 -872 37 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7576 -869 37 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7380 -867 37 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7186 -863 36 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6991 -861 36 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6798 -856 36 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6605 -853 35 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6412 -849 35 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6221 -844 35 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6030 -839 34 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 5935 -837 34 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5840 -834 34 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 5745 -832 34 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5651 -829 34 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 5557 -826 33 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5463 -823 33 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5369 -820 33 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5276 -817 33 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5183 -814 33 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5090 -810 32 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 4998 -807 32 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4906 -803 32 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 4814 -799 32 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4723 -795 32 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 4632 -791 32 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4541 -788 31 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4451 -783 31 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4361 -779 31 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4183 -770 31 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4006 -760 30 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 3832 -750 30 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3659 -739 30 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 3489 -728 29 0 | 6300 5200 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3321 -716 29 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3155 -704 29 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2992 -691 28 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 2832 -677 28 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2675 -663 28 0 | 5650 3200 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 2521 -648 27 0 | 3325 3150 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2370 -633 27 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2223 -616 27 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2079 -600 26 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 1939 -583 26 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1804 -565 26 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 1667 -552 25 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1542 -531 25 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 1431 -500 25 0 | 2330 2330 0 5 0
JUN-26 24000 C 0 0 0 0 0 | 1295 1295 1292 1304 -489 24 2 | 4080 1292 2 7 +2
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1197 -452 24 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1094 -429 24 0 | 2600 2500 0 10 0
JUN-26 24600 C 0 0 0 0 0 | 1080 1080 1080 1003 -400 24 1 | 1080 1080 1 11 +1
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 912 -377 24 0 | 2313 1286 0 80 0
JUN-26 25000 C 0 0 0 0 0 | 824 829 780 834 -340 23 33 | 1910 780 33 46 +31
JUN-26 25200 C 0 0 0 0 0 | 747 747 698 755 -318 23 6 | 2780 698 6 183 0
JUN-26 25400 C 0 0 0 0 0 | 693 693 693 685 -295 23 1 | 693 693 1 11 +1
JUN-26 25600 C 0 0 0 0 0 | 668 668 668 621 -274 23 2 | 2230 668 2 20 +2
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 561 -251 23 200 | 1392 848 200 222 +181
JUN-26 26000 C 633 633 633 633 2 | 517 517 517 507 -231 23 1 | 2275 517 3 887 +3
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 457 -210 23 200 | 1420 764 200 213 +199
JUN-26 26400 C 0 0 0 0 0 | 436 436 436 413 -192 23 4 | 2304 436 4 39 +3
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 371 -176 23 0 | 1586 784 0 81 0
JUN-26 26800 C 0 0 0 0 0 | 362 362 330 333 -161 23 3 | 1651 330 3 759 +3
JUN-26 27000 C 0 0 0 0 0 | 330 330 280 299 -146 23 252 | 1716 280 252 1186 +229
JUN-26 27200 C 0 0 0 0 0 | 290 301 288 268 -133 23 49 | 1011 288 49 42 +25
JUN-26 27400 C 250 250 250 250 1 | 260 266 260 240 -119 23 4 | 1758 250 5 75 -1
JUN-26 27600 C 300 300 300 300 1 | 236 236 209 211 -111 23 70 | 1040 209 71 2065 +36
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 186 -104 23 0 | 999 294 0 33 0
JUN-26 28000 C 230 230 230 230 1 | 192 192 172 163 -99 23 15 | 1136 172 16 578 0
JUN-26 28200 C 0 0 0 0 0 | 157 161 153 142 -93 23 135 | 916 153 135 323 +135
JUN-26 28400 C 0 0 0 0 0 | 136 148 136 120 -92 22 4 | 1485 136 4 119 +1
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 104 -85 22 0 | 968 204 0 108 0
JUN-26 28800 C 0 0 0 0 0 | 118 118 118 90 -77 22 1 | 1100 118 1 71 0
JUN-26 29000 C 125 125 125 125 10 | 115 135 110 78 -69 22 44 | 1209 110 54 699 -11
JUN-26 29200 C 0 0 0 0 0 | 94 97 94 67 -62 22 3 | 855 94 3 112 -3
JUN-26 29400 C 107 107 107 107 1 | 85 86 85 57 -53 22 3 | 725 85 4 46 +4
JUN-26 29600 C 0 0 0 0 0 | 79 79 75 49 -47 22 5 | 748 75 5 145 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 41 -43 22 0 | 750 100 0 1621 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 35 -38 22 0 | 710 88 0 343 0
JUN-26 30200 C 80 80 80 80 1 | 0 0 0 30 -34 22 0 | 105 80 1 24 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 25 -30 22 0 | 860 105 0 11 0
JUN-26 30600 C 0 0 0 0 0 | 51 51 51 21 -27 21 1 | 420 51 1 39 0
JUN-26 30800 C 0 0 0 0 0 | 47 47 47 17 -24 21 2 | 195 47 2 6 0
JUN-26 31000 C 55 55 55 55 1 | 40 44 40 14 -22 21 5 | 500 40 6 52 +6
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 12 -19 21 0 | 636 69 0 10 0
JUN-26 31400 C 0 0 0 0 0 | 35 37 35 10 -16 21 5 | 100 35 5 16 +1
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 8 -14 21 0 | 177 46 0 6 0
JUN-26 31800 C 0 0 0 0 0 | 34 34 34 7 -12 21 4 | 235 34 4 15 -4
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 6 -10 21 0 | 305 47 0 39 0
JUN-26 32200 C 0 0 0 0 0 | 25 25 25 5 -9 21 2 | 220 25 2 17 +2
JUN-26 32400 C 0 0 0 0 0 | 22 25 22 4 -8 21 3 | 184 22 3 13 +3
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 3 -7 21 0 | 159 42 0 13 0
JUN-26 32800 C 0 0 0 0 0 | 24 24 24 2 -6 20 6 | 165 24 6 19 -6
JUN-26 33000 C 0 0 0 0 0 | 21 21 21 1 -6 19 4 | 170 21 4 33 -4
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 1 -5 20 0 | 296 25 0 20 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 -4 20 0 | 69 32 0 4 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 281 30 0 266 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 52 31 0 8 0
JUN-26 34000 C 0 0 0 0 0 | 15 15 15 1 -1 21 2 | 398 15 2 132 -2
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 258 17 0 174 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 320 13 0 49 0
JUN-26 35200 C 0 0 0 0 0 | 11 11 11 1 0 23 3 | 314 11 3 98 -3
TOTAL CALL 18 | TOTAL CALL 1075 | TOTAL CALL 1093 11214 +834
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 14 14 14 1 0 43 2 | 270 11 2 131 +2
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 2 +1 42 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 3 +2 42 0 | 320 12 0 9 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4 +3 42 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5 +4 42 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 6 +5 42 0 | 94 19 0 9 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 7 +6 42 0 | 104 19 0 69 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 8 +7 42 0 | 36 20 0 21 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 9 +8 41 0 | 24 24 0 3 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 10 +9 41 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 12 +11 41 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 13 +11 40 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 15 +12 40 0 | 70 27 0 30 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 17 +13 39 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 19 +14 39 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 22 +16 39 0 | 124 55 0 8 0
JUN-26 15800 P 0 0 0 0 0 | 54 54 54 25 +18 38 2 | 62 54 2 5 +2
JUN-26 16000 P 0 0 0 0 0 | 48 50 48 28 +20 38 3 | 173 37 3 31 +3
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 31 +21 38 0 | 62 44 0 4 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 35 +24 37 0 | 49 32 0 7 0
JUN-26 16600 P 0 0 0 0 0 | 59 59 59 40 +27 37 1 | 154 32 1 3 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 44 +29 37 0 | 205 45 0 117 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 50 +33 36 0 | 147 50 0 20 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 55 +35 36 0 | 62 35 0 779 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 62 +40 36 0 | 89 48 0 8 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 69 +43 35 0 | 72 50 0 9 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 76 +47 35 0 | 134 48 0 17 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 85 +52 35 0 | 143 52 0 48 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 94 +57 34 0 | 91 58 0 8 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 99 +59 34 0 | 113 58 0 7 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 104 +62 34 0 | 77 61 0 8 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 109 +64 34 0 | 106 61 0 8 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 115 +67 34 0 | 282 60 0 11 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 121 +70 33 0 | 116 73 0 2 0
JUN-26 18800 P 0 0 0 0 0 | 121 146 113 127 +73 33 6 | 146 69 6 18 +6
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 133 +76 33 0 | 312 71 0 16 0
JUN-26 19000 P 94 94 94 94 1 | 128 162 128 140 +79 33 4 | 189 72 5 67 +5
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 147 +82 33 0 | 110 68 0 9 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 154 +86 32 0 | 346 93 0 10 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 162 +89 32 0 | 131 79 0 6 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 170 +93 32 0 | 146 106 0 6 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 178 +97 32 0 | 296 86 0 8 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 187 +101 32 0 | 126 88 0 7 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 196 +105 32 0 | 159 87 0 5 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 205 +108 31 0 | 324 302 0 8 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 215 +113 31 0 | 170 96 0 2 0
JUN-26 20000 P 0 0 0 0 0 | 214 214 214 225 +117 31 1 | 275 95 1 62 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 247 +126 31 0 | 161 95 0 9 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 278 +144 31 0 | 386 108 0 238 0
JUN-26 20600 P 0 0 0 0 0 | 252 252 248 303 +153 30 4 | 252 121 4 5 +4
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 328 +162 30 0 | 245 119 0 3 0
JUN-26 21000 P 232 232 232 232 2 | 0 0 0 356 +171 30 0 | 481 115 2 681 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 385 +180 29 0 | 292 148 0 4 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 414 +180 29 0 | 348 141 0 141 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 448 +189 28 0 | 3526 100 0 330 -2
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 487 +205 28 0 | 826 176 0 48 0
JUN-26 22000 P 0 0 0 0 0 | 445 481 444 525 +218 27 4 | 930 160 4 137 +3
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 569 +233 27 0 | 1350 202 0 479 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 617 +252 27 0 | 2373 245 0 49 0
JUN-26 22600 P 0 0 0 0 0 | 615 615 615 669 +270 26 1 | 615 208 1 584 0
JUN-26 22800 P 500 500 500 500 1 | 600 600 600 724 +290 26 1 | 640 235 2 107 0
JUN-26 23000 P 550 550 550 550 2 | 666 830 666 783 +307 26 17 | 1684 50 19 78 -3
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 850 +329 25 0 | 653 295 0 499 0
JUN-26 23400 P 0 0 0 0 0 | 939 971 939 920 +351 25 7 | 971 384 7 30 +7
JUN-26 23600 P 0 0 0 0 0 | 945 1044 945 995 +372 25 17 | 1516 320 17 55 +12
JUN-26 23800 P 0 0 0 0 0 | 1134 1134 1096 1076 +398 24 5 | 1134 368 5 61 -3
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 1163 +420 24 2 | 1973 350 2 1022 0
JUN-26 24200 P 0 0 0 0 0 | 1204 1326 1204 1252 +440 24 10 | 1326 413 10 135 -4
JUN-26 24400 P 1030 1030 1030 1030 1 | 1300 1310 1300 1358 +473 24 6 | 1909 445 7 38 -3
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1460 +494 24 0 | 1100 462 0 58 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1577 +528 24 0 | 1500 686 0 96 0
JUN-26 25000 P 0 0 0 0 0 | 1500 1700 1500 1695 +551 23 10 | 1897 490 10 160 +8
JUN-26 25200 P 0 0 0 0 0 | 1755 1762 1740 1819 +590 23 5 | 5050 600 5 1592 -5
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1949 +597 23 0 | 1496 946 0 32 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 2099 +638 23 0 | 2000 619 0 134 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 2238 +673 23 0 | 1522 670 0 62 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 2360 +669 23 0 | 5000 970 0 891 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 2530 +710 23 0 | 1863 1017 0 28 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 2682 +691 23 0 | 1972 805 0 64 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2838 +706 23 0 | 2080 1050 0 20 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2998 +721 23 0 | 2053 1177 0 486 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 3161 +734 23 0 | 2890 1058 0 28 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 3327 +746 23 0 | 2715 1170 0 35 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 3497 +759 23 0 | 1970 1548 0 22 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 3669 +770 23 0 | 2010 2010 0 4 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3844 +780 23 0 | 2249 1400 0 4 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 4022 +791 23 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 4202 +800 22 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 4384 +808 22 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 4568 +816 22 0 | 4541 3075 0 3 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 4754 +824 22 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4942 +831 22 0 | 2995 2995 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 5131 +837 22 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 5321 +843 22 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 5513 +849 22 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 5705 +853 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5899 +858 22 0 | 3556 3309 0 152 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 6094 +862 22 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 6289 +866 22 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 6485 +869 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 6681 +872 21 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 6878 +874 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 7076 +877 21 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 7274 +880 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 7472 +882 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 7671 +884 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7869 +885 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 8068 +886 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 8268 +888 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 8467 +889 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 8666 +890 20 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 8866 +891 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9065 +891 20 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 9265 +892 20 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 9465 +893 20 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 9665 +893 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9865 +894 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 10264 +894 0 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 10664 +895 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11064 +895 0 0 | 11668 11668 0 1 0
TOTAL PUT 7 | TOTAL PUT 108 | TOTAL PUT 115 10215 +32
| MONTH PUT/CALL RATIO 0.10
| MONTH TOTAL 1208 21429 +866
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 4638 -725 28 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 4555 -719 28 0 | 5500 5227 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 4389 -709 28 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4226 -698 28 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4065 -687 27 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 3906 -676 27 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 3749 -665 27 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 3595 -653 27 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 3444 -640 27 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3295 -628 26 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3149 -615 26 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 3104 3104 3104 3006 -602 26 1 | 3550 3104 1 1 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 2865 -589 26 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 2728 -575 26 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 2593 -562 25 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2462 -548 25 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2334 -534 25 0 | 3090 3090 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2210 -519 25 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2081 -512 24 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 1965 -496 24 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 1853 -479 24 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 1742 -465 24 0 | 3717 3717 0 1 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1640 -429 24 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1547 -405 24 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1454 -388 24 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 1365 1367 1365 1365 -366 23 2 | 1661 1365 2 0 -2
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1276 -360 23 0 | 1656 1622 0 739 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1195 -337 23 0 | 1688 1669 0 103 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1121 -319 23 0 | 1650 1628 0 2 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1047 -302 23 0 | 1672 1646 0 3 0
SEP-26 25800 C 0 0 0 0 0 | 938 938 935 982 -291 23 4 | 1930 935 4 7 -4
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 920 -266 23 0 | 2675 1180 0 19 0
SEP-26 26200 C 0 0 0 0 0 | 814 814 814 857 -256 23 2 | 2675 814 2 9 -1
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 800 -241 23 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 717 717 715 747 -227 23 2 | 2357 715 2 47 -2
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 702 -208 23 0 | 2030 1050 0 3 0
SEP-26 27000 C 0 0 0 0 0 | 642 642 642 647 -202 23 100 | 1093 642 100 503 +100
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 607 -188 23 0 | 1100 1051 0 5 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 568 -168 23 100 | 2081 1075 100 157 -100
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 527 -170 23 0 | 1450 795 0 2 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 490 -156 23 0 | 1870 1870 0 7 0
SEP-26 28000 C 530 530 530 530 1 | 435 435 435 461 -144 23 1 | 1766 435 2 7 0
SEP-26 28200 C 0 0 0 0 0 | 419 423 412 426 -135 23 70 | 813 412 70 70 +69
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 388 -136 23 0 | 1117 550 0 3 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 358 -133 23 0 | 1106 716 0 111 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 330 -126 23 0 | 1133 640 0 6 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 304 -122 23 0 | 1141 520 0 409 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 279 -115 23 0 | 875 420 0 5 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 256 -98 23 0 | 826 423 0 159 0
SEP-26 29600 C 0 0 0 0 0 | 258 258 258 242 -84 23 1 | 1450 258 1 7 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 216 -84 23 0 | 1395 416 0 35 0
SEP-26 30000 C 280 280 280 280 1 | 0 0 0 197 -79 23 0 | 1370 280 1 60 0
SEP-26 30200 C 0 0 0 0 0 | 207 208 206 180 -74 22 50 | 741 206 50 51 +50
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 165 -68 22 0 | 703 370 0 2 0
SEP-26 30600 C 0 0 0 0 0 | 187 187 187 150 -64 22 1 | 615 187 1 1 +1
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 137 -59 22 0 | 432 407 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 125 -55 22 0 | 300 300 0 136 0
SEP-26 31200 C 193 195 193 195 2 | 157 164 138 117 -47 22 12 | 301 138 14 12 +10
SEP-26 31400 C 0 0 0 0 0 | 135 135 135 106 -44 22 3 | 465 135 3 3 +3
SEP-26 31600 C 0 0 0 0 0 | 132 132 132 96 -41 22 1 | 132 132 1 1 +1
SEP-26 31800 C 0 0 0 0 0 | 121 121 121 87 -38 22 2 | 438 121 2 3 +2
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 77 -37 22 0 | 722 215 0 22 0
SEP-26 32200 C 0 0 0 0 0 | 106 108 106 69 -35 22 4 | 220 106 4 10 +4
SEP-26 32400 C 0 0 0 0 0 | 97 97 97 62 -33 22 4 | 97 97 4 4 +4
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 56 -30 22 0 | 326 109 0 28 0
SEP-26 32800 C 0 0 0 0 0 | 88 88 88 51 -27 22 4 | 128 88 4 6 +4
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 46 -25 22 0 | 653 138 0 45 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 41 -23 22 0 | 230 125 0 1 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 37 -21 22 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 33 -20 22 0 | 232 108 0 4 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 30 -18 22 0 | 250 86 0 421 0
TOTAL CALL 4 | TOTAL CALL 364 | TOTAL CALL 368 3632 +139
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 295 299 289 295 4 | 442 442 442 423 +176 28 1 | 442 192 5 29 +5
SEP-26 20000 P 0 0 0 0 0 | 452 475 452 440 +182 28 6 | 475 198 6 34 +1
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 474 +192 28 0 | 241 241 0 1 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 520 +212 28 0 | 365 243 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 560 +224 28 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 595 +229 27 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 634 +236 27 0 | 0 0 0 200 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 678 +246 27 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 725 +243 26 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 768 +250 26 0 | 438 438 0 76 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 818 +264 26 0 | 660 407 0 24 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 873 +279 26 151 | 906 442 151 170 +148
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 930 +296 25 0 | 841 465 0 10 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 993 +312 25 0 | 3400 55 0 11 0
SEP-26 22600 P 820 820 820 820 1 | 0 0 0 1057 +329 25 0 | 820 495 1 1 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 1129 +350 25 1 | 985 594 1 9 +1
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 1201 +366 25 0 | 1050 628 0 9 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 1270 +381 24 0 | 815 615 0 7 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 1354 +401 24 0 | 1217 580 0 12 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 1437 +418 24 0 | 1293 751 0 6 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1526 +434 24 0 | 920 745 0 260 0
SEP-26 24000 P 0 0 0 0 0 | 1488 1488 1488 1622 +457 24 1 | 1488 885 1 9 -1
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1722 +469 24 0 | 1550 929 0 5 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1814 +479 23 0 | 1409 1044 0 15 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1923 +504 23 0 | 1460 1099 0 15 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 2039 +527 23 0 | 1728 909 0 4 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 2155 +541 23 0 | 1900 1120 0 620 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 2279 +571 23 0 | 1339 1106 0 16 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 2403 +582 23 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 2553 +624 23 0 | 1611 1611 0 75 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 2686 +657 23 0 | 1917 1307 0 14 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2821 +673 23 0 | 2072 1375 0 35 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2960 +686 23 0 | 1838 1674 0 15 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 3102 +659 23 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 3247 +672 23 0 | 2047 1936 0 39 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 3395 +684 23 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 3546 +696 23 0 | 0 0 0 400 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 3700 +708 23 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 3856 +719 23 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 4014 +728 23 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 4176 +739 23 0 | 2500 2500 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 4339 +748 23 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 4505 +758 23 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 4673 +766 23 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 4843 +775 23 0 | 3390 3390 0 1 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 5015 +783 23 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 5189 +790 23 0 | 3410 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 5364 +797 23 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 5541 +803 23 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 5720 +810 23 0 | 4196 4196 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 5901 +817 23 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 6082 +822 23 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 6265 +827 22 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 6450 +833 22 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 6635 +837 22 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 6822 +842 22 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 7010 +846 22 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 7198 +850 22 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 7388 +854 22 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 7578 +857 22 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 7770 +861 22 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 7962 +864 22 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 8154 +866 22 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 8347 +868 22 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 8541 +871 22 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 8736 +874 22 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 8931 +876 22 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 9126 +878 22 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 9322 +880 22 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 9518 +881 22 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 9715 +883 22 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 160 | TOTAL PUT 165 2235 +154
| MONTH PUT/CALL RATIO 0.44
| MONTH TOTAL 533 5867 +293
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 14252 -898 34 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 14152 -898 33 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 14052 -898 33 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 13952 -898 32 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 13853 -897 33 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 13753 -897 33 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 13653 -897 33 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 13554 -896 33 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 13454 -896 33 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 13354 -896 32 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 13255 -896 33 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 13155 -896 32 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 13056 -895 33 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 12956 -895 32 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 12857 -894 33 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 12757 -895 32 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 12658 -894 32 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12459 -893 32 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12261 -892 32 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12062 -892 32 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11864 -891 32 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11666 -890 31 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11469 -888 31 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11271 -887 31 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11074 -886 31 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10878 -883 31 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10682 -881 31 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10486 -879 31 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10290 -878 30 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10095 -875 30 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9901 -873 30 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9707 -870 30 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9514 -867 30 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9321 -864 30 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9129 -861 30 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8938 -857 30 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8747 -853 29 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8557 -850 29 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8368 -845 29 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8180 -841 29 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7993 -836 29 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7807 -831 29 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7622 -826 29 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7438 -820 28 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7255 -815 28 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7074 -808 28 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6893 -802 28 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6714 -796 28 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6537 -788 28 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6360 -782 28 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6186 -774 27 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6013 -766 27 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5841 -759 27 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5671 -751 27 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5503 -742 27 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5337 -733 27 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5173 -724 27 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5010 -715 26 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4850 -705 26 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 4692 -695 26 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4536 -685 26 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 4382 -675 26 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4230 -665 26 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4080 -655 26 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3933 -644 25 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 3789 -632 25 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3647 -620 25 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 3507 -609 25 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3370 -597 25 0 | 5690 4023 0 15 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3235 -586 25 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3104 -573 25 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 2975 -561 24 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2848 -550 24 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 2725 -537 24 0 | 5666 4189 0 105 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2605 -524 24 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2474 -524 24 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2361 -510 24 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2250 -496 23 0 | 0 0 0 365 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2146 -479 23 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2044 -431 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1947 -414 23 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 1851 -400 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1754 -393 23 0 | 2161 2161 0 7 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 1667 -375 23 0 | 2340 1963 0 9 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1595 -350 23 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1502 -352 23 0 | 2244 2244 0 3 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1428 -336 23 0 | 2030 1736 0 5 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1355 -324 23 0 | 2199 2043 0 15 0
DEC-26 26000 C 1403 1403 1403 1403 2 | 1393 1396 1393 1290 -304 23 2 | 2515 1393 4 170 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1222 -291 23 0 | 2200 1551 0 56 0
DEC-26 26400 C 0 0 0 0 0 | 1155 1160 1155 1159 -272 23 5 | 2678 1155 5 15 +5
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1096 -270 23 0 | 1975 1735 0 108 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1041 -248 23 0 | 2210 2206 0 7 0
DEC-26 27000 C 1130 1130 1130 1130 3 | 999 999 958 986 -242 23 2 | 2155 958 5 909 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 929 -236 23 0 | 1300 1160 0 1 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 881 -216 23 0 | 2294 1200 0 35 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 835 -203 23 0 | 1944 1944 0 4 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 791 -192 23 0 | 2422 1010 0 25 0
DEC-26 28000 C 0 0 0 0 0 | 802 803 736 755 -180 23 3 | 2285 736 3 561 +1
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 698 -188 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 656 -183 22 0 | 968 838 0 4 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 617 -177 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 579 -167 22 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 544 -157 22 0 | 1410 869 0 160 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 510 -129 22 0 | 1167 835 0 1 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 478 -121 22 0 | 1093 858 0 80 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 448 -113 22 0 | 1680 1040 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 419 -106 22 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 392 -99 22 0 | 1333 558 0 1003 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 366 -93 22 0 | 827 820 0 20 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 342 -87 22 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 319 -81 22 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 297 -76 22 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 277 -71 22 0 | 912 403 0 13 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 258 -66 22 0 | 719 386 0 1 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 240 -61 22 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 223 -57 22 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 207 -53 22 0 | 431 427 0 3 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 192 -49 22 0 | 756 356 0 20 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 178 -45 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 165 -42 22 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 153 -38 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 141 -36 22 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 131 -32 22 0 | 269 269 0 1 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 121 -30 22 0 | 740 577 0 11 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 111 -28 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 103 -25 21 0 | 410 282 0 9 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 95 -23 21 0 | 235 235 0 7 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 87 -21 21 0 | 498 174 0 3 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 74 -18 21 0 | 705 300 0 0 0
DEC-26 34800 C 127 129 127 129 2 | 0 0 0 62 -15 21 0 | 310 127 2 9 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 52 -12 21 0 | 385 366 0 30 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 44 -10 21 0 | 450 124 0 120 0
DEC-26 36000 C 0 0 0 0 0 | 87 87 87 37 -8 21 3 | 149 87 3 1 -3
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 30 -7 21 0 | 239 214 0 31 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 25 -6 21 0 | 0 0 0 0 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 21 -4 21 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 17 -4 21 0 | 0 0 0 0 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 14 -3 21 0 | 108 84 0 3 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 12 -2 21 0 | 0 0 0 0 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 9 -2 20 0 | 151 151 0 2 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 8 -1 20 0 | 0 0 0 0 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 6 -1 20 0 | 65 65 0 1 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 5 -1 20 0 | 135 75 0 41 0
TOTAL CALL 7 | TOTAL CALL 15 | TOTAL CALL 22 4016 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 P 0 0 0 0 0 | 33 33 31 1 0 32 6 | 33 20 6 17 +6
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 25 25 0 1 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 3 +2 31 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 4 +3 31 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 5 +4 32 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 6 +5 32 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 7 +6 32 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 8 +6 32 0 | 100 23 0 31 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 9 +6 32 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 11 +7 32 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 12 +7 32 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 14 +8 32 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 16 +9 31 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 19 +11 31 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 21 +12 31 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 24 +13 31 0 | 55 55 0 1 0
DEC-26 13400 P 0 0 0 0 0 | 101 101 101 28 +16 31 1 | 101 101 1 1 +1
DEC-26 13600 P 0 0 0 0 0 | 109 109 109 32 +18 31 1 | 109 68 1 3 +1
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 36 +20 31 0 | 78 67 0 7 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 40 +21 30 0 | 780 77 0 36 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 45 +24 30 0 | 820 82 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 51 +26 30 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 57 +29 30 0 | 900 95 0 20 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 64 +32 30 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 144 153 144 71 +35 30 9 | 1000 70 9 43 +2
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 79 +38 30 0 | 103 99 0 3 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 88 +42 30 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 97 +46 29 0 | 112 112 0 7 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 107 +49 29 0 | 129 117 0 9 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 118 +54 29 0 | 127 121 0 515 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 130 +58 29 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 210 210 210 143 +63 29 2 | 210 210 2 457 +2
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 157 +68 29 0 | 148 133 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 172 +73 29 0 | 156 144 0 82 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 188 +79 28 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 205 +84 28 0 | 164 160 0 20 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 224 +91 28 0 | 184 184 0 7 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 243 +97 28 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 264 +103 28 0 | 220 193 0 4 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 287 +111 28 0 | 257 180 0 329 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 310 +117 28 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 336 +125 27 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 400 400 400 363 +133 27 2 | 400 295 2 3 +2
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 391 +140 27 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 421 +148 27 0 | 315 230 0 10 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 453 +157 27 0 | 366 247 0 6 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 487 +166 27 0 | 430 430 0 1 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 523 +175 27 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 560 +184 26 0 | 2389 429 0 10 0
DEC-26 20000 P 466 466 466 466 1 | 0 0 0 600 +194 26 0 | 2232 324 1 335 +1
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 642 +204 26 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 686 +214 26 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 732 +224 26 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 767 767 767 803 +257 26 2 | 2969 767 2 0 -2
DEC-26 21000 P 0 0 0 0 0 | 782 782 765 854 +268 26 8 | 782 430 8 7 +6
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 905 +277 26 0 | 495 495 0 1 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 947 +275 25 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 1027 1032 1027 1008 +290 25 2 | 1032 535 2 138 +2
DEC-26 21800 P 0 0 0 0 0 | 1090 1090 1090 1057 +280 25 2 | 1090 716 2 9 +2
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1117 +294 25 0 | 950 606 0 31 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 1189 +318 25 0 | 918 755 0 202 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1244 +320 24 0 | 1020 875 0 2 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 1317 +332 24 0 | 1060 590 0 27 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1388 +354 24 0 | 1429 1164 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 1475 +374 24 0 | 1220 839 0 1850 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1553 +393 24 0 | 1415 1415 0 11 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1637 +408 24 0 | 1000 926 0 3 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1720 +420 24 0 | 1570 945 0 12 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1813 +435 24 0 | 1465 780 0 31 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1899 +442 23 0 | 1557 940 0 458 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1998 +459 23 0 | 1827 1090 0 7 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 2106 +480 23 0 | 1738 1288 0 21 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 2210 +494 23 0 | 1556 1050 0 10 0
DEC-26 24800 P 0 0 0 0 0 | 2166 2176 2166 2333 +515 23 2 | 2689 1185 2 177 +2
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 2446 +530 23 0 | 2191 1287 0 231 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2563 +541 23 0 | 2080 1445 0 9 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 2684 +565 23 0 | 2284 1547 0 762 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2800 +572 23 0 | 2100 1603 0 93 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2926 +595 23 0 | 2142 1691 0 56 0
DEC-26 26000 P 0 0 0 0 0 | 2776 2780 2776 3055 +609 23 2 | 2780 1678 2 98 -2
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 3188 +623 23 0 | 2102 1891 0 51 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3322 +626 23 0 | 2281 2006 0 9 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 3460 +639 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 3510 3510 3510 3600 +651 23 2 | 3510 2098 2 6 -2
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 3743 +663 23 0 | 2920 1832 0 3 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3888 +675 23 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 4035 +686 23 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 4185 +697 23 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 4337 +707 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 4491 +717 23 0 | 3856 2468 0 103 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 4648 +727 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4806 +736 22 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 4967 +745 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 5129 +754 22 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 5294 +763 22 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 5460 +770 22 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 5628 +778 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5798 +786 22 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 5969 +793 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 6142 +800 22 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 6316 +806 22 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 6492 +812 22 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 6669 +818 22 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6847 +823 22 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 7027 +828 22 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 7208 +833 22 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 7390 +838 22 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 7573 +842 22 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 7757 +846 22 0 | 6000 6000 0 1 0
DEC-26 32000 P 7450 7450 7450 7450 1 | 0 0 0 7942 +850 22 0 | 7450 5522 1 4 +1
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 8128 +854 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 8315 +857 22 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 8503 +861 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8691 +863 22 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 8881 +867 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 9071 +869 22 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 9261 +871 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 9453 +874 21 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 9645 +876 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9837 +878 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 10224 +881 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 10612 +884 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 11002 +887 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 11394 +889 21 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 11787 +891 21 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 12180 +892 21 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 12575 +893 21 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 12971 +895 21 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 13367 +895 21 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 13764 +896 21 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 14162 +897 21 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 14559 +897 20 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 14958 +898 20 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 15356 +898 20 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 15755 +898 20 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 41 | TOTAL PUT 43 6422 +22
| MONTH PUT/CALL RATIO 1.95
| MONTH TOTAL 65 10438 +25
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 5110 -724 25 0 | 0 0 0 0 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 4957 -714 25 0 | 0 0 0 0 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 4805 -705 25 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 4656 -695 25 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 4509 -685 25 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 4365 -674 25 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 4222 -664 24 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4082 -653 24 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 3945 -641 24 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 3810 -630 24 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 3677 -619 24 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 3547 -607 24 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 3419 -595 24 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 3293 -584 24 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3171 -571 24 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3051 -558 24 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 2933 -546 23 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 2788 -564 23 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 2677 -550 23 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 2567 -538 23 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 2475 -510 23 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2368 -449 23 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2272 -433 23 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2175 -422 23 0 | 2900 2900 0 1 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2084 -407 23 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 1989 -414 22 0 | 2292 2292 0 1 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 1914 -389 23 0 | 0 0 0 7 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 1826 -379 22 0 | 2100 2100 0 1 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 1750 -362 22 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 1660 -366 22 0 | 0 0 0 7 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1589 -352 22 0 | 0 0 0 0 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1518 -338 22 0 | 2120 2120 0 1 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1452 -326 22 0 | 2005 2005 0 1 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1387 -310 22 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1326 -297 22 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1267 -284 22 0 | 1720 1720 0 1 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1209 -273 22 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1155 -265 22 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1104 -246 22 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1059 -231 22 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1027 -204 22 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 979 -197 22 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 932 -190 22 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 887 -185 22 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 844 -183 22 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 803 -151 22 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 764 -141 22 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 726 -132 22 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 690 -123 22 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 655 -115 22 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 622 -107 22 0 | 1000 1000 0 1 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 590 -100 22 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 560 -92 22 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 531 -85 22 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 503 -79 22 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 477 -72 22 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 451 -67 22 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 427 -61 22 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 404 -56 22 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 383 -50 22 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 413 413 362 362 -45 22 3 | 558 362 3 13 +3
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 34 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 20000 P 577 601 577 601 5 | 767 767 767 717 +181 25 1 | 767 577 6 6 +6
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 764 +191 25 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 812 +200 25 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 863 +210 25 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 944 +248 25 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 998 +257 25 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 1060 +272 25 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 1107 +270 25 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 1165 +277 24 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 1227 +263 24 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 1296 +281 24 0 | 975 968 0 2 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 1363 +293 24 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 1437 +319 24 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 1510 +331 24 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 1585 +344 24 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 1665 +357 24 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1749 +372 24 0 | 1315 1311 0 8 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1837 +388 23 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1915 +390 23 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 2018 +416 23 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 2103 +417 23 0 | 1626 1624 0 8 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 2204 +430 23 0 | 1683 1683 0 1 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 2302 +446 23 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 2418 +469 23 0 | 0 0 0 0 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 2527 +484 23 0 | 1944 1904 0 18 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 2639 +500 23 0 | 2041 1787 0 16 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 2753 +511 23 0 | 2118 2045 0 22 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 2871 +524 23 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2984 +531 23 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 3108 +542 23 0 | 0 0 0 7 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 3236 +555 23 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 3365 +567 23 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 3497 +603 23 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 3632 +617 23 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 3768 +630 23 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 3907 +642 23 0 | 3130 3130 0 1 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 4048 +655 23 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 4192 +668 23 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 4337 +679 23 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 4485 +692 22 0 | 3800 3800 0 1 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 4634 +702 22 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 4786 +714 22 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 4939 +724 22 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 5094 +734 22 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 5251 +744 22 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 5410 +754 22 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 5571 +764 22 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 5733 +773 22 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 5897 +782 22 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 6062 +790 22 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 6229 +798 22 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 6397 +805 22 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 6567 +813 22 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 6738 +820 22 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 6910 +826 22 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 7084 +833 22 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 7258 +838 22 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 7434 +844 22 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 7611 +849 22 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 7790 +855 22 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 7969 +860 22 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 1 | TOTAL PUT 6 90 +6
| MONTH PUT/CALL RATIO 2.00
| MONTH TOTAL 9 124 +9
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 9148 -852 26 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8963 -848 26 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8779 -843 26 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8596 -839 26 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8414 -834 26 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8234 -829 26 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8054 -825 26 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7877 -818 25 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7701 -812 25 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7526 -806 25 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7353 -800 25 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7181 -794 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7011 -787 25 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6843 -780 25 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6676 -773 25 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6511 -766 25 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6349 -757 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6188 -749 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6028 -742 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5871 -733 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5716 -724 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5563 -715 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5412 -706 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5263 -697 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5117 -687 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4830 -667 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4552 -647 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4283 -626 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4024 -604 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3774 -583 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3580 -514 24 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3340 -501 24 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3114 -512 24 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2899 -487 24 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2695 -463 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2502 -441 23 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2321 -417 23 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2151 -395 23 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1993 -372 23 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1847 -348 23 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1709 -327 23 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1548 -340 23 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1423 -325 23 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1306 -294 23 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1197 -279 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1095 -265 22 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1000 -252 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 912 -238 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 830 -226 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 754 -214 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 684 -203 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 619 -192 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 560 -181 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 505 -171 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 455 -161 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 409 -152 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 367 -143 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 329 -134 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 294 -126 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 263 -117 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 234 -110 21 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 208 -103 21 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 185 -96 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 0 143 +46 26 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 158 +50 26 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 174 +55 26 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 191 +59 26 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 209 +64 26 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 229 +69 26 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 249 +73 26 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 272 +80 25 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 296 +86 25 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 321 +92 25 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 348 +98 25 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 376 +104 25 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 406 +111 25 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 438 +118 25 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 471 +125 25 0 | 315 315 0 1 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 506 +132 25 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 544 +141 25 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 583 +149 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 623 +156 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 666 +165 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 711 +174 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 758 +183 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 807 +192 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 858 +201 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 912 +211 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1025 +231 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1147 +251 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1278 +272 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1419 +294 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1569 +315 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1727 +336 24 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1888 +350 24 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2061 +380 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2245 +404 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2442 +428 23 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2651 +453 23 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2870 +476 23 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3102 +501 23 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3344 +524 23 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3596 +546 23 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3858 +567 23 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4143 +602 23 0 | 4089 2921 0 4 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4418 +616 23 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4701 +604 23 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4992 +619 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5290 +633 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5595 +646 22 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5907 +660 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6225 +672 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6549 +684 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6879 +695 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7214 +706 22 0 | 5250 5250 0 2 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7555 +717 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7900 +727 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8250 +737 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8604 +746 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8962 +755 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9324 +764 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9689 +772 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10058 +781 21 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10429 +788 21 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10803 +795 21 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11180 +802 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 12624 -872 27 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12430 -869 27 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12237 -866 27 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12044 -864 27 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11852 -861 27 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11661 -857 26 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11470 -854 26 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11280 -850 26 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11092 -846 26 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10903 -842 26 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10716 -838 26 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10530 -833 26 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10345 -828 26 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10161 -823 26 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9978 -818 26 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9796 -813 26 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9615 -808 26 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9435 -803 26 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9257 -796 26 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9080 -790 26 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8904 -784 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8729 -779 25 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8556 -772 25 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8384 -766 25 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8214 -759 25 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8045 -753 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7878 -746 25 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7713 -738 25 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7549 -731 25 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7386 -724 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7225 -717 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7066 -710 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6909 -702 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6753 -695 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6600 -686 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6448 -679 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6297 -672 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6149 -664 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6003 -655 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5858 -648 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5715 -641 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5575 -632 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5436 -624 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5164 -609 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4901 -593 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4645 -577 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4398 -561 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4158 -546 24 0 | 0 0 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3997 -461 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3769 -451 24 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3552 -502 24 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3344 -483 24 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3146 -463 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2960 -441 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2783 -423 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2616 -403 23 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2458 -383 23 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2309 -362 23 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2159 -354 23 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1957 -405 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1826 -393 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1701 -337 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1584 -324 22 0 | 2260 1800 0 2 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1472 -313 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1367 -302 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1268 -291 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1175 -280 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1087 -270 22 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1004 -261 22 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 927 -251 22 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 855 -241 22 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 787 -232 22 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 724 -223 21 0 | 0 0 0 10 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 665 -214 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 610 -205 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 559 -197 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 511 -189 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 467 -181 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 426 -173 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 389 -165 21 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 354 -157 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 22 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 48 +25 27 0 | 101 101 0 1 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 54 +28 27 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 61 +31 27 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 68 +33 27 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 76 +36 27 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 85 +40 26 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 94 +43 26 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 104 +47 26 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 116 +51 26 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 127 +55 26 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 140 +59 26 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 154 +64 26 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 169 +69 26 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 185 +74 26 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 202 +79 26 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 220 +84 26 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 239 +89 26 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 259 +94 26 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 281 +101 26 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 304 +107 26 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 328 +113 26 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 353 +118 25 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 380 +125 25 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 408 +131 25 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 438 +138 25 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 469 +144 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 502 +151 25 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 537 +159 25 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 573 +166 25 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 610 +173 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 649 +180 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 690 +187 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 733 +195 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 777 +202 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 824 +211 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 872 +218 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 921 +225 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 973 +233 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1027 +242 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1082 +249 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1139 +256 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1199 +265 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1260 +273 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1388 +288 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1525 +304 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1669 +320 24 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1822 +336 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1982 +351 24 0 | 0 0 0 10 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2101 +316 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2274 +327 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2457 +374 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2649 +394 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2852 +414 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3065 +435 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3288 +455 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3517 +471 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3758 +490 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4010 +509 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4269 +527 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4581 +590 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4850 +601 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5125 +560 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5408 +573 22 0 | 5073 4313 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5696 +584 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5991 +595 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6292 +606 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 6599 +617 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6911 +627 22 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7228 +636 22 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7551 +646 22 0 | 5680 5680 0 2 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7879 +656 22 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8211 +665 22 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 8548 +674 21 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8889 +683 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9234 +692 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 9583 +700 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 9935 +708 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10291 +716 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 10650 +724 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11013 +732 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11378 +740 21 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 27 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 49 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 5902 -686 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 5632 -672 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 5367 -659 25 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 5109 -644 25 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 4857 -630 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 4612 -614 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 4372 -599 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 4140 -583 24 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 3913 -568 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 3694 -551 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 3481 -534 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 3287 -506 23 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3099 -477 23 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 2918 -449 23 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 2745 -431 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 2578 -413 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2417 -397 22 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2264 -380 22 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2117 -363 22 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 1976 -347 22 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 1842 -331 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 1714 -315 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1593 -298 21 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1477 -283 21 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1368 -268 21 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1264 -253 21 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1166 -238 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1073 -224 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 986 -211 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 904 -197 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 827 -184 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 755 -172 20 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 687 -160 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 625 -148 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 566 -137 19 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 512 -127 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 1720 +211 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1850 +225 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1985 +238 25 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 2127 +253 25 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 2275 +267 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 2430 +283 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2590 +298 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2758 +314 24 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2931 +329 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 3112 +346 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 3299 +363 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 3505 +391 23 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 3717 +420 23 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3936 +448 23 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 4163 +466 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 4396 +484 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 4635 +500 22 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 4882 +517 22 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 5135 +534 22 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 5394 +550 22 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 5660 +566 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 5932 +582 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 6211 +599 21 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 6495 +614 21 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 6786 +629 21 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 7082 +644 21 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 7384 +659 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 7691 +673 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 8004 +686 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 8322 +700 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 8645 +713 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 8973 +725 20 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 9305 +737 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 9643 +749 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 9984 +760 19 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 10330 +770 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 12483 -852 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12305 -849 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12128 -846 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11951 -844 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11776 -841 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11602 -837 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11428 -835 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11256 -831 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11084 -829 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10914 -825 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10744 -822 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10576 -818 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10409 -814 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10242 -811 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10077 -807 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9913 -803 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9750 -799 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9588 -795 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9427 -791 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9267 -787 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9109 -782 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8951 -778 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8795 -773 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8640 -768 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8486 -763 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8333 -759 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8182 -753 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8031 -749 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7882 -744 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7734 -738 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7588 -732 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7442 -728 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7298 -722 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7155 -717 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7014 -710 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6873 -705 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6734 -699 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6597 -693 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6460 -687 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6325 -681 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6191 -675 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5928 -662 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5670 -649 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5418 -636 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5171 -622 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4930 -608 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4694 -594 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4464 -580 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4241 -565 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4023 -550 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3810 -536 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3617 -507 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3430 -478 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3249 -450 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3074 -434 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2905 -419 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2742 -404 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2586 -387 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2435 -372 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2290 -357 22 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2151 -342 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2017 -327 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1889 -313 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1767 -298 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1650 -284 21 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1539 -270 21 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1432 -257 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1331 -243 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1235 -230 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1144 -217 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1058 -205 20 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 976 -193 20 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 899 -181 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 827 -169 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 759 -158 19 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 694 -148 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 0 335 +44 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 357 +47 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 380 +50 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 403 +52 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 428 +55 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 454 +59 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 480 +61 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 508 +65 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 536 +67 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 566 +71 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 596 +74 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 628 +78 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 661 +82 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 694 +85 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 729 +89 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 765 +93 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 802 +97 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 840 +101 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 879 +105 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 919 +109 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 961 +114 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1003 +118 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1047 +123 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1092 +128 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1138 +133 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1185 +137 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1234 +143 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1283 +147 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1334 +152 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1386 +158 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1440 +164 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1494 +168 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1550 +174 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1607 +179 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1666 +186 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1725 +191 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1786 +197 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1849 +203 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1912 +209 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1977 +215 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2043 +221 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2180 +234 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2322 +247 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2470 +260 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2623 +274 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2782 +288 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2946 +302 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3116 +316 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3293 +331 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3475 +346 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3662 +360 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3869 +389 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4082 +418 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4301 +446 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4526 +462 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4757 +477 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4994 +492 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5238 +509 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5487 +524 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5742 +539 22 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6003 +554 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6269 +569 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6541 +583 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6819 +598 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7102 +612 21 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 7391 +626 21 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 7684 +639 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7983 +653 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 8287 +666 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 8596 +679 20 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 8910 +691 20 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 9228 +703 20 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 9551 +715 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 9879 +727 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 10211 +738 19 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 10546 +748 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 11667 -794 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11504 -790 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11342 -787 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11181 -782 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11021 -778 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10862 -774 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10704 -770 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10547 -765 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10391 -761 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10236 -756 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10082 -752 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9929 -747 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9777 -743 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9626 -738 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9476 -733 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9327 -729 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9180 -723 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9033 -718 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8887 -713 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8743 -707 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8599 -703 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8456 -698 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8315 -692 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8175 -686 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8035 -681 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7897 -675 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7760 -670 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7624 -664 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7489 -658 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7355 -653 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7222 -647 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7091 -641 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6960 -635 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6831 -629 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6702 -623 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6449 -611 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6200 -599 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5956 -586 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5717 -572 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5482 -560 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5252 -546 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5026 -534 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4806 -520 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4590 -506 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4379 -492 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4188 -464 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4001 -436 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3820 -422 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3644 -408 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3474 -393 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3308 -380 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3147 -366 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2991 -353 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2840 -340 22 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2694 -327 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2553 -314 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2417 -300 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2285 -288 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2158 -276 21 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2036 -263 21 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 1918 -252 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 1805 -240 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 1697 -228 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1592 -217 20 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1493 -205 20 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1397 -195 20 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1306 -184 20 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1218 -174 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1135 -164 19 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1056 -154 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 0 793 +99 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 830 +103 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 868 +106 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 907 +111 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 947 +115 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 988 +119 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1030 +123 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1073 +128 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1117 +132 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1162 +137 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1208 +141 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1255 +146 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1303 +150 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1352 +155 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1402 +160 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1453 +164 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1506 +170 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1559 +175 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1613 +180 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1669 +186 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1725 +190 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1782 +195 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1841 +201 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1901 +207 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1961 +212 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2023 +218 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2086 +223 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2150 +229 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2215 +235 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2281 +240 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2348 +246 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2417 +252 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2486 +258 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2557 +264 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2628 +270 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2775 +282 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2926 +294 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3082 +307 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3243 +321 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3408 +333 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3578 +347 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3752 +359 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3932 +373 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4116 +387 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4305 +401 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4514 +429 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4727 +457 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4946 +471 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5170 +485 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5400 +500 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5634 +513 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5873 +527 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6117 +540 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6366 +553 22 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6620 +566 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6879 +579 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7143 +593 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7411 +605 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7684 +617 21 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7962 +630 21 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 8244 +641 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 8531 +653 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 8823 +665 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 9118 +676 20 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 9419 +688 20 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 9723 +698 20 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 10032 +709 20 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 10344 +719 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 10661 +729 19 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 10982 +739 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 8174 -652 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8043 -646 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 7913 -641 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 7783 -636 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 7655 -630 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 7528 -625 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 7401 -620 26 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7276 -614 26 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7151 -609 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 6905 -597 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 6663 -586 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 6425 -574 25 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6190 -563 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 5960 -551 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 5734 -538 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 5511 -527 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5293 -514 24 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5079 -502 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 4869 -489 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 4679 -461 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4494 -431 23 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4313 -419 23 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4137 -406 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 3965 -394 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 3797 -382 22 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3634 -369 22 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3475 -357 22 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3320 -345 22 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3170 -333 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3024 -321 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 2882 -309 21 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 2744 -298 21 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2610 -287 21 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2481 -275 21 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2355 -264 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2234 -253 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2117 -242 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2003 -232 20 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 1894 -221 20 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 1788 -211 20 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1687 -201 20 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1589 -191 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1495 -181 19 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1404 -172 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 2573 +238 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2642 +244 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2712 +249 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2782 +254 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2854 +260 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2927 +265 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 3000 +270 26 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 3075 +276 26 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 3150 +281 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3304 +293 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3462 +304 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3624 +316 25 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3789 +327 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3959 +339 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 4133 +352 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 4310 +363 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4492 +376 24 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4678 +388 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4868 +401 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 5078 +429 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 5293 +459 23 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5512 +471 23 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5736 +484 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5964 +496 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 6196 +508 22 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 6433 +521 22 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6674 +533 22 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6919 +545 22 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 7169 +557 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 7423 +569 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7681 +581 21 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7943 +592 21 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 8209 +603 21 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 8480 +615 21 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 8754 +626 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 9033 +637 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 9316 +648 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 9602 +658 20 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 9893 +669 20 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 10187 +679 20 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 10486 +689 20 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 10788 +699 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 11094 +709 19 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 11403 +718 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 1.34
MARKET TOTAL 40751 122444 +4818
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED