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 APR-26 23000 575 219 30 263 188 981 -35
P APR-26 23200 539 250 29 291 214 1198 -36
C APR-26 25000 482 570 24 688 483 490 -23
P APR-26 23400 434 285 28 330 248 1052 -36
P APR-26 22000 322 113 33 142 96 833 -27
C APR-26 25600 300 334 23 406 271 696 -25
C SEP-26 28800 300 369 23 0 0 309 -10
P SEP-26 19800 300 375 29 0 0 300 +6
C APR-26 26000 286 225 23 278 174 341 -22
P APR-26 24000 280 422 26 480 360 739 -39
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
30 MAR 2026, MONDAY 31 MAR 2026, TUESDAY
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
APR-26 16000 C 0 0 0 0 0 | 0 0 0 8756 -9 51 0 | 0 0 0 0 0
APR-26 16100 C 0 0 0 0 0 | 0 0 0 8657 +10 53 0 | 0 0 0 0 0
APR-26 16200 C 0 0 0 0 0 | 0 0 0 8557 +10 53 0 | 0 0 0 0 0
APR-26 16300 C 0 0 0 0 0 | 0 0 0 8457 +9 52 0 | 0 0 0 0 0
APR-26 16400 C 0 0 0 0 0 | 0 0 0 8357 +9 51 0 | 0 0 0 0 0
APR-26 16500 C 0 0 0 0 0 | 0 0 0 8257 +9 50 0 | 0 0 0 0 0
APR-26 16600 C 0 0 0 0 0 | 0 0 0 8157 +8 50 0 | 0 0 0 0 0
APR-26 16700 C 0 0 0 0 0 | 0 0 0 8058 +9 51 0 | 0 0 0 0 0
APR-26 16800 C 0 0 0 0 0 | 0 0 0 7958 +9 50 0 | 0 0 0 0 0
APR-26 16900 C 0 0 0 0 0 | 0 0 0 7858 +8 50 0 | 0 0 0 0 0
APR-26 17000 C 0 0 0 0 0 | 0 0 0 7758 +8 49 0 | 0 0 0 0 0
APR-26 17100 C 0 0 0 0 0 | 0 0 0 7659 +9 50 0 | 0 0 0 0 0
APR-26 17200 C 0 0 0 0 0 | 0 0 0 7559 +8 49 0 | 0 0 0 0 0
APR-26 17300 C 0 0 0 0 0 | 0 0 0 7459 +8 48 0 | 0 0 0 0 0
APR-26 17400 C 0 0 0 0 0 | 0 0 0 7359 +7 47 0 | 0 0 0 0 0
APR-26 17500 C 0 0 0 0 0 | 0 0 0 7260 +8 48 0 | 0 0 0 0 0
APR-26 17600 C 0 0 0 0 0 | 0 0 0 7160 +7 47 0 | 0 0 0 0 0
APR-26 17700 C 0 0 0 0 0 | 0 0 0 7061 +7 47 0 | 0 0 0 0 0
APR-26 17800 C 0 0 0 0 0 | 0 0 0 6961 +7 47 0 | 0 0 0 0 0
APR-26 17900 C 0 0 0 0 0 | 0 0 0 6861 +6 46 0 | 0 0 0 0 0
APR-26 18000 C 0 0 0 0 0 | 0 0 0 6762 +6 46 0 | 0 0 0 0 0
APR-26 18100 C 0 0 0 0 0 | 0 0 0 6663 +7 46 0 | 0 0 0 0 0
APR-26 18200 C 0 0 0 0 0 | 0 0 0 6563 +6 45 0 | 0 0 0 0 0
APR-26 18300 C 0 0 0 0 0 | 0 0 0 6464 +6 45 0 | 0 0 0 0 0
APR-26 18400 C 0 0 0 0 0 | 0 0 0 6364 +5 45 0 | 0 0 0 0 0
APR-26 18500 C 0 0 0 0 0 | 0 0 0 6265 +5 44 0 | 0 0 0 0 0
APR-26 18600 C 0 0 0 0 0 | 0 0 0 6166 +5 44 0 | 0 0 0 0 0
APR-26 18700 C 0 0 0 0 0 | 0 0 0 6067 +5 44 0 | 0 0 0 0 0
APR-26 18800 C 0 0 0 0 0 | 0 0 0 5967 +4 43 0 | 0 0 0 0 0
APR-26 19500 C 0 0 0 0 0 | 0 0 0 5276 +2 41 0 | 0 0 0 0 0
APR-26 19600 C 0 0 0 0 0 | 0 0 0 5177 +1 41 0 | 0 0 0 0 0
APR-26 19700 C 0 0 0 0 0 | 0 0 0 5079 +1 41 0 | 0 0 0 0 0
APR-26 19800 C 0 0 0 0 0 | 0 0 0 4980 -1 40 0 | 0 0 0 0 0
APR-26 19900 C 0 0 0 0 0 | 0 0 0 4882 -1 40 0 | 0 0 0 0 0
APR-26 20000 C 0 0 0 0 0 | 0 0 0 4784 -1 40 0 | 0 0 0 0 0
APR-26 20200 C 0 0 0 0 0 | 0 0 0 4589 -2 39 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 4394 -3 39 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 4199 -5 38 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 4006 -6 37 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 3813 -8 36 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 3622 -9 36 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 3432 -10 35 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 3243 -12 35 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 3056 -13 34 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 2870 -16 33 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 2686 -18 33 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 2504 -22 32 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 2325 -22 31 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 2148 -23 31 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 1973 -43 30 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 1806 -30 29 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 1568 1568 1568 1643 -25 29 2 | 2383 1568 2 3 +2
APR-26 23600 C 0 0 0 0 0 | 1426 1445 1400 1482 -28 28 5 | 1686 1400 5 7 +5
APR-26 23800 C 0 0 0 0 0 | 1391 1391 1245 1330 -22 27 205 | 1730 1070 205 210 +204
APR-26 24000 C 0 0 0 0 0 | 1146 1146 1146 1180 -24 27 2 | 1341 926 2 31 +2
APR-26 24200 C 0 0 0 0 0 | 1014 1014 1014 1038 -29 26 202 | 2415 798 202 209 +179
APR-26 24400 C 955 955 955 955 1 | 1021 1021 822 907 -33 25 23 | 1260 690 24 298 0
APR-26 24600 C 0 0 0 0 0 | 850 850 677 786 -32 25 85 | 963 616 85 68 +29
APR-26 24800 C 700 710 676 710 5 | 799 799 595 672 -24 24 103 | 1173 509 108 122 +24
APR-26 25000 C 570 637 565 590 39 | 562 688 483 570 -23 24 443 | 1349 429 482 490 +169
APR-26 25200 C 511 545 480 517 16 | 488 580 405 479 -29 24 102 | 2273 364 118 669 +22
APR-26 25400 C 408 455 402 428 31 | 452 491 335 400 -26 23 133 | 1050 304 164 813 +19
APR-26 25600 C 363 374 328 328 10 | 335 406 271 334 -25 23 290 | 2138 250 300 696 +33
APR-26 25800 C 280 313 272 301 15 | 282 339 217 276 -23 23 156 | 1290 208 171 337 +21
APR-26 26000 C 228 251 225 237 8 | 228 278 174 225 -22 23 278 | 1011 170 286 341 -11
APR-26 26200 C 184 208 182 208 11 | 170 225 143 182 -20 23 190 | 1329 140 201 366 -21
APR-26 26400 C 156 168 145 163 24 | 135 180 110 146 -17 23 227 | 1304 110 251 259 +40
APR-26 26600 C 119 123 119 122 6 | 115 143 87 115 -15 23 206 | 1273 87 212 430 +85
APR-26 26800 C 100 102 92 92 10 | 89 114 71 91 -13 23 198 | 1240 71 208 659 +83
APR-26 27000 C 82 84 75 77 24 | 72 90 57 72 -12 23 180 | 1121 57 204 669 +19
APR-26 27200 C 63 63 63 63 4 | 58 71 45 56 -9 23 153 | 1308 45 157 279 +33
APR-26 27400 C 58 58 50 50 8 | 47 56 37 42 -8 22 173 | 1355 37 181 268 +46
APR-26 27600 C 44 46 43 45 24 | 39 43 30 31 -6 22 152 | 1342 30 176 228 +34
APR-26 27800 C 35 36 35 36 12 | 32 35 25 22 -5 22 169 | 1165 25 181 369 +58
APR-26 28000 C 30 32 29 29 12 | 27 29 20 16 -4 22 190 | 1080 20 202 442 +33
APR-26 28200 C 0 0 0 0 0 | 22 24 18 11 -3 22 65 | 1058 18 65 179 -32
APR-26 28400 C 20 21 19 21 32 | 18 19 14 8 -2 22 74 | 1042 14 106 329 +12
APR-26 28600 C 19 19 19 19 4 | 15 15 13 6 -1 22 25 | 928 13 29 312 -3
APR-26 28800 C 14 17 14 17 3 | 12 15 11 4 -1 22 32 | 842 11 35 245 +5
APR-26 29000 C 14 14 14 14 4 | 11 11 10 3 -1 22 12 | 658 10 16 359 +10
APR-26 29200 C 0 0 0 0 0 | 10 10 9 2 -1 22 14 | 730 9 14 213 +12
APR-26 29400 C 0 0 0 0 0 | 8 8 8 1 -1 21 4 | 647 8 4 172 0
APR-26 29600 C 0 0 0 0 0 | 7 8 7 1 0 22 29 | 591 7 29 191 +25
APR-26 29800 C 10 10 8 8 6 | 6 7 6 1 0 22 16 | 390 6 22 120 +4
APR-26 30000 C 7 7 7 7 6 | 6 6 5 1 0 23 97 | 524 5 103 518 +96
APR-26 30200 C 6 6 6 6 2 | 5 5 5 1 0 24 1 | 393 5 3 76 0
APR-26 30400 C 0 0 0 0 0 | 5 5 4 1 0 25 10 | 304 4 10 112 -3
APR-26 30600 C 5 5 5 5 1 | 4 4 4 1 0 25 7 | 372 4 8 55 -2
APR-26 30800 C 0 0 0 0 0 | 4 4 4 1 0 26 1 | 288 4 1 55 0
APR-26 31000 C 0 0 0 0 0 | 3 3 3 1 0 27 4 | 316 3 4 81 -1
APR-26 31200 C 4 4 4 4 1 | 3 3 3 1 0 27 1 | 169 3 2 76 -1
APR-26 31400 C 0 0 0 0 0 | 3 3 3 1 0 28 2 | 232 3 2 73 -2
APR-26 31600 C 0 0 0 0 0 | 2 2 2 1 0 29 1 | 209 2 1 35 -1
APR-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 239 3 0 58 0
APR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 188 3 0 84 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 105 2 0 70 0
APR-26 32400 C 2 2 2 2 2 | 0 0 0 1 0 31 0 | 120 2 2 42 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 87 2 0 11 0
APR-26 32800 C 1 1 1 1 4 | 0 0 0 1 0 33 0 | 120 1 4 30 +4
APR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 43 1 0 29 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 51 5 0 9 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 44 2 0 9 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 46 2 0 15 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 40 1 0 194 0
TOTAL CALL 325 | TOTAL CALL 4262 | TOTAL CALL 4587 12015 +1231
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 5 6 9 | 5 5 4 1 0 51 53 | 30 3 62 237 +60
APR-26 16100 P 0 0 0 0 0 | 5 5 5 1 0 50 5 | 30 3 5 41 +5
APR-26 16200 P 0 0 0 0 0 | 5 5 5 1 0 49 7 | 21 5 7 12 +6
APR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
APR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 12 10 0 7 0
APR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 14 5 0 19 0
APR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 12 7 0 38 0
APR-26 16700 P 0 0 0 0 0 | 7 7 6 1 0 46 3 | 13 6 3 16 +3
APR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 29 12 0 5 0
APR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 36 6 0 5 0
APR-26 17000 P 0 0 0 0 0 | 7 8 7 1 0 44 75 | 37 6 75 152 +67
APR-26 17100 P 0 0 0 0 0 | 7 7 7 1 -1 43 2 | 23 7 2 4 +2
APR-26 17200 P 0 0 0 0 0 | 7 7 7 1 -2 43 8 | 35 7 8 15 +8
APR-26 17300 P 0 0 0 0 0 | 0 0 0 1 -3 42 0 | 28 7 0 8 0
APR-26 17400 P 0 0 0 0 0 | 9 10 8 1 -4 41 17 | 33 8 17 32 +13
APR-26 17500 P 0 0 0 0 0 | 10 10 10 1 -5 41 11 | 40 8 11 49 0
APR-26 17600 P 0 0 0 0 0 | 10 11 10 1 -6 40 15 | 40 10 15 44 +5
APR-26 17700 P 0 0 0 0 0 | 11 12 11 2 -6 42 16 | 28 8 16 71 +10
APR-26 17800 P 0 0 0 0 0 | 10 13 10 3 -6 43 15 | 50 9 15 65 +2
APR-26 17900 P 0 0 0 0 0 | 11 14 11 4 -6 44 21 | 28 9 21 24 +15
APR-26 18000 P 10 10 10 10 3 | 12 14 9 5 -6 44 54 | 58 9 57 213 +10
APR-26 18100 P 0 0 0 0 0 | 12 15 12 6 -6 45 45 | 22 11 45 43 +20
APR-26 18200 P 12 12 12 12 1 | 15 16 14 7 -7 45 28 | 45 11 29 72 +2
APR-26 18300 P 0 0 0 0 0 | 14 17 13 8 -7 45 22 | 45 13 22 42 +2
APR-26 18400 P 0 0 0 0 0 | 14 18 13 9 -7 45 24 | 36 12 24 118 +3
APR-26 18500 P 0 0 0 0 0 | 15 19 14 10 -7 44 59 | 38 10 59 43 +33
APR-26 18600 P 13 13 13 13 1 | 15 19 15 11 -7 44 32 | 78 13 33 100 +2
APR-26 18700 P 0 0 0 0 0 | 16 19 15 12 -7 44 53 | 70 15 53 80 +18
APR-26 18800 P 23 23 14 15 32 | 17 23 16 13 -7 44 123 | 82 8 155 2225 +13
APR-26 19500 P 26 26 26 26 2 | 24 32 24 21 -10 41 37 | 41 24 39 46 +17
APR-26 19600 P 0 0 0 0 0 | 25 34 24 23 -10 41 44 | 49 24 44 43 +25
APR-26 19700 P 0 0 0 0 0 | 25 37 24 24 -10 41 14 | 37 24 14 46 +1
APR-26 19800 P 0 0 0 0 0 | 26 40 26 26 -9 41 44 | 47 26 44 45 +15
APR-26 19900 P 0 0 0 0 0 | 34 40 28 28 -12 40 21 | 50 28 21 12 0
APR-26 20000 P 35 35 25 25 27 | 31 42 29 30 -12 40 55 | 125 20 82 199 +18
APR-26 20200 P 37 37 32 32 2 | 39 49 31 35 -12 39 43 | 91 23 45 113 +11
APR-26 20400 P 48 48 34 35 25 | 42 52 34 40 -13 39 124 | 140 24 149 250 +82
APR-26 20600 P 45 45 37 37 3 | 49 59 40 46 -12 38 123 | 147 28 126 138 +61
APR-26 20800 P 58 58 45 45 2 | 51 65 43 52 -14 37 196 | 152 28 198 253 +108
APR-26 21000 P 70 70 50 50 5 | 64 76 49 60 -14 37 179 | 176 31 184 615 +90
APR-26 21200 P 0 0 0 0 0 | 58 88 56 69 -15 36 145 | 194 35 145 337 +64
APR-26 21400 P 95 95 70 70 6 | 88 97 65 78 -17 35 168 | 209 38 174 309 +86
APR-26 21600 P 109 109 90 90 7 | 100 106 73 88 -20 35 97 | 226 46 104 328 +45
APR-26 21800 P 117 117 102 104 3 | 88 126 84 100 -22 34 183 | 253 43 186 435 +121
APR-26 22000 P 134 134 131 131 12 | 133 142 96 113 -27 33 310 | 270 52 322 833 +181
APR-26 22200 P 142 150 133 140 10 | 148 160 108 129 -27 32 113 | 286 61 123 988 +13
APR-26 22400 P 181 181 181 181 2 | 165 182 124 147 -30 32 89 | 310 58 91 615 +25
APR-26 22600 P 198 198 165 180 33 | 188 205 143 167 -33 31 225 | 326 69 258 723 +28
APR-26 22800 P 219 219 190 190 18 | 213 228 167 191 -33 30 112 | 365 76 130 305 +7
APR-26 23000 P 243 250 220 240 23 | 246 263 188 219 -35 30 552 | 418 83 575 981 +268
APR-26 23200 P 276 286 248 248 17 | 270 291 214 250 -36 29 522 | 457 100 539 1198 +327
APR-26 23400 P 300 324 287 287 7 | 306 330 248 285 -36 28 427 | 510 106 434 1052 +251
APR-26 23600 P 354 370 320 320 24 | 340 375 280 324 -38 28 135 | 570 120 159 690 -12
APR-26 23800 P 373 400 367 392 28 | 386 437 318 369 -39 27 185 | 650 137 213 783 +8
APR-26 24000 P 462 474 420 435 35 | 440 480 360 422 -39 26 245 | 714 155 280 739 +24
APR-26 24200 P 527 528 474 510 21 | 465 547 429 481 -37 26 102 | 812 167 123 348 +45
APR-26 24400 P 600 600 600 600 2 | 540 635 476 546 -39 25 111 | 897 199 113 1258 +35
APR-26 24600 P 676 676 606 606 15 | 650 700 544 623 -37 25 135 | 986 201 150 593 +40
APR-26 24800 P 748 755 713 741 11 | 695 760 620 713 -46 24 106 | 1140 230 117 291 +4
APR-26 25000 P 826 826 826 826 2 | 830 921 717 809 -35 24 242 | 1205 247 244 471 +168
APR-26 25200 P 0 0 0 0 0 | 886 923 825 921 -32 24 47 | 1345 277 47 125 +27
APR-26 25400 P 0 0 0 0 0 | 934 1112 924 1041 -28 23 13 | 1450 305 13 615 +2
APR-26 25600 P 0 0 0 0 0 | 1150 1202 1110 1169 -40 23 6 | 1475 332 6 261 +3
APR-26 25800 P 0 0 0 0 0 | 1230 1340 1230 1311 -36 23 3 | 1630 371 3 60 0
APR-26 26000 P 0 0 0 0 0 | 1412 1412 1365 1460 -34 23 4 | 1665 415 4 309 +1
APR-26 26200 P 0 0 0 0 0 | 0 0 0 1618 -33 22 0 | 1925 526 0 100 0
APR-26 26400 P 0 0 0 0 0 | 0 0 0 1785 -27 22 0 | 1670 621 0 53 0
APR-26 26600 P 0 0 0 0 0 | 0 0 0 1959 +9 23 0 | 1740 530 0 29 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 2136 -9 23 0 | 1650 749 0 11 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 2319 -6 23 0 | 1830 713 0 480 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 2502 -18 23 0 | 1570 922 0 16 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 2690 -14 23 0 | 2241 1100 0 14 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 2885 -7 23 0 | 1690 1100 0 15 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 3073 -10 23 0 | 1083 1083 0 7 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 3267 -8 23 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 3462 -8 23 0 | 1179 1163 0 8 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 3653 -13 22 0 | 1700 1700 0 1 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 3850 -13 21 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 4048 -13 21 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 4247 -12 21 0 | 2777 2280 0 3 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 4446 -12 20 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 4646 -11 21 0 | 3134 3134 0 1 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 4846 -11 22 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 5085 5085 5085 5045 -12 0 1 | 5085 4190 1 0 -1
APR-26 30000 P 0 0 0 0 0 | 0 0 0 5245 -11 0 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 5445 -11 0 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 5760 5760 5760 5645 -11 0 2 | 5760 3686 2 2 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 5845 -11 0 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 6045 -11 0 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 6245 -11 0 0 | 4230 4230 0 4 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 6445 -11 0 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 6645 -11 0 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 6845 -11 0 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 7045 -11 0 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 7245 -11 0 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 7445 -11 0 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 7645 -11 0 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 7845 -11 0 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 8045 -11 0 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 8245 -11 0 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 8445 -11 0 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 8645 -11 0 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 8845 -11 0 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 9045 -11 0 0 | 0 0 0 0 0
TOTAL PUT 388 | TOTAL PUT 5848 | TOTAL PUT 6236 20931 +2487
| MONTH PUT/CALL RATIO 1.35
| MONTH TOTAL 10823 32946 +3718
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 12000 C - - - - - | 0 0 0 12644 - 0 0 | 0 0 0 0 -
MAY-26 12100 C - - - - - | 0 0 0 12544 - 0 0 | 0 0 0 0 -
MAY-26 12200 C - - - - - | 0 0 0 12444 - 0 0 | 0 0 0 0 -
MAY-26 12300 C - - - - - | 0 0 0 12344 - 0 0 | 0 0 0 0 -
MAY-26 12400 C - - - - - | 0 0 0 12245 - 55 0 | 0 0 0 0 -
MAY-26 12500 C - - - - - | 0 0 0 12145 - 54 0 | 0 0 0 0 -
MAY-26 12600 C - - - - - | 0 0 0 12045 - 54 0 | 0 0 0 0 -
MAY-26 12700 C - - - - - | 0 0 0 11945 - 53 0 | 0 0 0 0 -
MAY-26 12800 C - - - - - | 0 0 0 11845 - 53 0 | 0 0 0 0 -
MAY-26 12900 C - - - - - | 0 0 0 11745 - 52 0 | 0 0 0 0 -
MAY-26 13000 C - - - - - | 0 0 0 11645 - 51 0 | 0 0 0 0 -
MAY-26 13100 C - - - - - | 0 0 0 11545 - 51 0 | 0 0 0 0 -
MAY-26 13200 C - - - - - | 0 0 0 11445 - 50 0 | 0 0 0 0 -
MAY-26 13300 C - - - - - | 0 0 0 11345 - 50 0 | 0 0 0 0 -
MAY-26 13400 C - - - - - | 0 0 0 11245 - 49 0 | 0 0 0 0 -
MAY-26 13500 C - - - - - | 0 0 0 11145 - 48 0 | 0 0 0 0 -
MAY-26 13600 C - - - - - | 0 0 0 11045 - 48 0 | 0 0 0 0 -
MAY-26 13700 C - - - - - | 0 0 0 10946 - 50 0 | 0 0 0 0 -
MAY-26 13800 C - - - - - | 0 0 0 10846 - 50 0 | 0 0 0 0 -
MAY-26 13900 C - - - - - | 0 0 0 10746 - 49 0 | 0 0 0 0 -
MAY-26 14000 C - - - - - | 0 0 0 10646 - 49 0 | 0 0 0 0 -
MAY-26 14100 C - - - - - | 0 0 0 10546 - 48 0 | 0 0 0 0 -
MAY-26 14200 C - - - - - | 0 0 0 10446 - 47 0 | 0 0 0 0 -
MAY-26 14300 C - - - - - | 0 0 0 10347 - 49 0 | 0 0 0 0 -
MAY-26 14400 C - - - - - | 0 0 0 10247 - 48 0 | 0 0 0 0 -
MAY-26 14500 C - - - - - | 0 0 0 10147 - 47 0 | 0 0 0 0 -
MAY-26 14600 C - - - - - | 0 0 0 10047 - 47 0 | 0 0 0 0 -
MAY-26 14700 C - - - - - | 0 0 0 9947 - 46 0 | 0 0 0 0 -
MAY-26 14800 C - - - - - | 0 0 0 9848 - 47 0 | 0 0 0 0 -
MAY-26 14900 C - - - - - | 0 0 0 9748 - 47 0 | 0 0 0 0 -
MAY-26 15000 C - - - - - | 0 0 0 9648 - 46 0 | 0 0 0 0 -
MAY-26 15100 C - - - - - | 0 0 0 9549 - 46 0 | 0 0 0 0 -
MAY-26 15200 C - - - - - | 0 0 0 9449 - 46 0 | 0 0 0 0 -
MAY-26 15300 C - - - - - | 0 0 0 9349 - 45 0 | 0 0 0 0 -
MAY-26 15400 C - - - - - | 0 0 0 9250 - 46 0 | 0 0 0 0 -
MAY-26 15500 C - - - - - | 0 0 0 9150 - 45 0 | 0 0 0 0 -
MAY-26 15600 C - - - - - | 0 0 0 9050 - 44 0 | 0 0 0 0 -
MAY-26 15700 C - - - - - | 0 0 0 8951 - 45 0 | 0 0 0 0 -
MAY-26 15800 C - - - - - | 0 0 0 8851 - 44 0 | 0 0 0 0 -
MAY-26 15900 C - - - - - | 0 0 0 8752 - 44 0 | 0 0 0 0 -
MAY-26 16000 C - - - - - | 0 0 0 8652 - 44 0 | 0 0 0 0 -
MAY-26 16100 C - - - - - | 0 0 0 8553 - 44 0 | 0 0 0 0 -
MAY-26 16200 C - - - - - | 0 0 0 8454 - 44 0 | 0 0 0 0 -
MAY-26 16300 C - - - - - | 0 0 0 8354 - 43 0 | 0 0 0 0 -
MAY-26 16400 C - - - - - | 0 0 0 8255 - 43 0 | 0 0 0 0 -
MAY-26 16500 C - - - - - | 0 0 0 8156 - 43 0 | 0 0 0 0 -
MAY-26 16600 C - - - - - | 0 0 0 8056 - 42 0 | 0 0 0 0 -
MAY-26 16700 C - - - - - | 0 0 0 7957 - 42 0 | 0 0 0 0 -
MAY-26 16800 C - - - - - | 0 0 0 7858 - 42 0 | 0 0 0 0 -
MAY-26 16900 C - - - - - | 0 0 0 7759 - 42 0 | 0 0 0 0 -
MAY-26 17000 C - - - - - | 0 0 0 7660 - 42 0 | 0 0 0 0 -
MAY-26 17100 C - - - - - | 0 0 0 7561 - 41 0 | 0 0 0 0 -
MAY-26 17200 C - - - - - | 0 0 0 7462 - 41 0 | 0 0 0 0 -
MAY-26 17300 C - - - - - | 0 0 0 7363 - 41 0 | 0 0 0 0 -
MAY-26 17400 C - - - - - | 0 0 0 7265 - 41 0 | 0 0 0 0 -
MAY-26 17500 C - - - - - | 0 0 0 7166 - 40 0 | 0 0 0 0 -
MAY-26 17600 C - - - - - | 0 0 0 7067 - 40 0 | 0 0 0 0 -
MAY-26 17700 C - - - - - | 0 0 0 6969 - 40 0 | 0 0 0 0 -
MAY-26 17800 C - - - - - | 0 0 0 6870 - 40 0 | 0 0 0 0 -
MAY-26 17900 C - - - - - | 0 0 0 6772 - 40 0 | 0 0 0 0 -
MAY-26 18000 C - - - - - | 0 0 0 6674 - 39 0 | 0 0 0 0 -
MAY-26 18100 C - - - - - | 0 0 0 6576 - 39 0 | 0 0 0 0 -
MAY-26 18200 C - - - - - | 0 0 0 6478 - 39 0 | 0 0 0 0 -
MAY-26 18300 C - - - - - | 0 0 0 6380 - 39 0 | 0 0 0 0 -
MAY-26 18400 C - - - - - | 0 0 0 6282 - 38 0 | 0 0 0 0 -
MAY-26 18500 C - - - - - | 0 0 0 6184 - 38 0 | 0 0 0 0 -
MAY-26 18600 C - - - - - | 0 0 0 6086 - 38 0 | 0 0 0 0 -
MAY-26 18700 C - - - - - | 6031 6031 6031 5989 - 38 2 | 6031 6031 2 2 -
MAY-26 18800 C - - - - - | 5933 5933 5933 5892 - 38 2 | 5933 5933 2 2 -
MAY-26 18900 C - - - - - | 0 0 0 5794 - 37 0 | 0 0 0 0 -
MAY-26 19000 C - - - - - | 5737 5737 5737 5697 - 37 2 | 5737 5737 2 2 -
MAY-26 19100 C - - - - - | 5641 5641 5641 5601 - 37 2 | 5641 5641 2 2 -
MAY-26 19200 C - - - - - | 5544 5544 5544 5504 - 37 2 | 5544 5544 2 2 -
MAY-26 19300 C - - - - - | 5448 5448 5448 5407 - 36 2 | 5448 5448 2 2 -
MAY-26 19400 C - - - - - | 5351 5351 5351 5311 - 36 2 | 5351 5351 2 2 -
MAY-26 19500 C 0 0 0 0 0 | 5254 5254 5254 5215 +11 36 2 | 5254 5254 2 2 +2
MAY-26 19600 C 0 0 0 0 0 | 0 0 0 5119 +10 36 0 | 0 0 0 0 0
MAY-26 19700 C 0 0 0 0 0 | 0 0 0 5023 +10 35 0 | 0 0 0 0 0
MAY-26 19800 C 0 0 0 0 0 | 0 0 0 4928 +10 35 0 | 0 0 0 0 0
MAY-26 19900 C 0 0 0 0 0 | 0 0 0 4833 +9 35 0 | 0 0 0 0 0
MAY-26 20000 C 0 0 0 0 0 | 0 0 0 4738 +9 35 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 4548 +7 34 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 4360 +7 34 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 4174 +6 33 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 3988 +5 33 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 3804 +4 32 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 3622 +3 32 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 3471 3471 3471 3442 +2 31 2 | 3471 3471 2 2 +2
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 3263 0 31 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 3087 -1 31 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 2913 -2 30 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 2742 -3 30 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 2574 -4 29 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 2408 -6 29 0 | 3120 2311 0 3 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 2246 -7 28 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 2088 -8 28 0 | 1900 1900 0 5 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 1933 -10 27 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 1783 -10 27 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 1637 -12 26 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 1477 -5 25 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 1343 -18 25 0 | 0 0 0 0 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 1215 -7 25 0 | 1166 1008 0 3 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1094 -21 24 0 | 1076 1076 0 1 0
MAY-26 24600 C 1030 1030 1030 1030 5 | 1109 1109 901 981 -23 24 9 | 1306 872 14 48 +3
MAY-26 24800 C 872 935 872 935 5 | 975 992 802 876 -24 24 25 | 1195 701 30 20 +3
MAY-26 25000 C 0 0 0 0 0 | 895 895 720 778 -26 23 4 | 900 620 4 30 +2
MAY-26 25200 C 0 0 0 0 0 | 710 710 638 690 -25 23 9 | 946 622 9 21 0
MAY-26 25400 C 645 645 644 644 3 | 571 571 571 613 -20 23 5 | 927 570 8 70 -5
MAY-26 25600 C 0 0 0 0 0 | 606 630 485 543 -21 23 17 | 1249 473 17 136 +4
MAY-26 25800 C 0 0 0 0 0 | 499 499 499 478 -22 23 5 | 2080 367 5 246 0
MAY-26 26000 C 444 444 420 420 3 | 402 402 392 420 -21 23 5 | 1270 323 8 42 +8
MAY-26 26200 C 380 380 380 380 1 | 369 369 318 366 -22 23 4 | 1068 290 5 257 +3
MAY-26 26400 C 0 0 0 0 0 | 321 335 274 318 -22 23 14 | 821 274 14 32 -4
MAY-26 26600 C 0 0 0 0 0 | 261 261 235 275 -21 23 79 | 762 214 79 401 +36
MAY-26 26800 C 0 0 0 0 0 | 210 229 203 237 -20 23 90 | 1178 197 90 189 +29
MAY-26 27000 C 0 0 0 0 0 | 181 201 172 203 -19 23 22 | 1305 172 22 289 +14
MAY-26 27200 C 187 187 187 187 6 | 175 178 156 172 -19 23 11 | 1016 156 17 64 0
MAY-26 27400 C 162 162 162 162 1 | 160 160 135 148 -19 23 18 | 566 135 19 74 -12
MAY-26 27600 C 0 0 0 0 0 | 134 134 113 128 -18 23 13 | 610 113 13 77 -9
MAY-26 27800 C 125 125 125 125 1 | 121 121 94 109 -17 23 47 | 784 94 48 285 +11
MAY-26 28000 C 0 0 0 0 0 | 93 107 82 91 -15 23 6 | 718 82 6 76 -3
MAY-26 28200 C 0 0 0 0 0 | 83 99 74 75 -14 22 42 | 775 74 42 912 +26
MAY-26 28400 C 83 83 83 83 1 | 82 82 66 62 -13 22 14 | 652 66 15 533 -8
MAY-26 28600 C 72 72 72 72 3 | 75 75 55 51 -11 22 34 | 595 55 37 366 0
MAY-26 28800 C 61 61 61 61 1 | 57 57 50 41 -10 22 32 | 545 50 33 77 +4
MAY-26 29000 C 0 0 0 0 0 | 43 44 43 33 -9 22 10 | 577 43 10 254 +2
MAY-26 29200 C 48 50 48 50 4 | 43 43 36 27 -8 22 40 | 519 36 44 83 -13
MAY-26 29400 C 44 44 41 41 2 | 35 35 34 21 -7 22 3 | 477 34 5 41 +5
MAY-26 29600 C 0 0 0 0 0 | 30 32 30 17 -6 22 10 | 430 30 10 38 +8
MAY-26 29800 C 0 0 0 0 0 | 29 29 27 13 -5 22 6 | 323 27 6 31 0
MAY-26 30000 C 31 31 31 31 1 | 31 31 23 11 -4 22 14 | 290 23 15 31 -7
MAY-26 30200 C 29 29 29 29 1 | 26 26 25 8 -4 21 4 | 338 24 5 28 -2
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 6 -4 21 0 | 323 21 0 22 0
MAY-26 30600 C 0 0 0 0 0 | 20 20 16 5 -3 21 3 | 274 16 3 29 -1
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 4 -2 21 0 | 240 19 0 12 0
MAY-26 31000 C 0 0 0 0 0 | 16 16 16 3 -2 21 1 | 232 15 1 22 0
MAY-26 31200 C 0 0 0 0 0 | 14 14 14 2 -1 21 3 | 145 14 3 6 0
MAY-26 31400 C 13 13 13 13 1 | 12 12 10 1 -1 20 2 | 102 10 3 5 +3
MAY-26 31600 C 0 0 0 0 0 | 12 12 12 1 0 21 1 | 90 12 1 4 -1
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 121 12 0 3 0
MAY-26 32000 C 13 13 12 12 2 | 9 9 9 1 0 21 1 | 155 9 3 12 -1
MAY-26 32200 C 11 11 11 11 2 | 9 9 9 1 0 22 1 | 102 9 3 6 -2
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 110 15 0 6 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 77 11 0 15 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 74 9 0 8 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 105 11 0 5 0
MAY-26 33200 C 8 8 8 8 2 | 0 0 0 1 0 24 0 | 35 8 2 2 -1
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 31 29 0 2 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 56 6 0 8 0
MAY-26 33800 C 0 0 0 0 0 | 3 3 3 1 0 26 2 | 111 3 2 45 +2
TOTAL CALL 45 | TOTAL CALL 624 | TOTAL CALL 669 4993 +98
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-26 12000 P - - - - - | 2 2 2 1 - 57 69 | 2 2 69 69 -
MAY-26 12100 P - - - - - | 0 0 0 1 - 57 0 | 0 0 0 0 -
MAY-26 12200 P - - - - - | 0 0 0 1 - 56 0 | 0 0 0 0 -
MAY-26 12300 P - - - - - | 0 0 0 1 - 56 0 | 0 0 0 0 -
MAY-26 12400 P - - - - - | 0 0 0 1 - 55 0 | 0 0 0 0 -
MAY-26 12500 P - - - - - | 0 0 0 1 - 54 0 | 0 0 0 0 -
MAY-26 12600 P - - - - - | 0 0 0 1 - 54 0 | 0 0 0 0 -
MAY-26 12700 P - - - - - | 0 0 0 1 - 53 0 | 0 0 0 0 -
MAY-26 12800 P - - - - - | 0 0 0 1 - 53 0 | 0 0 0 0 -
MAY-26 12900 P - - - - - | 0 0 0 1 - 52 0 | 0 0 0 0 -
MAY-26 13000 P - - - - - | 0 0 0 1 - 51 0 | 0 0 0 0 -
MAY-26 13100 P - - - - - | 0 0 0 1 - 51 0 | 0 0 0 0 -
MAY-26 13200 P - - - - - | 0 0 0 1 - 50 0 | 0 0 0 0 -
MAY-26 13300 P - - - - - | 0 0 0 1 - 50 0 | 0 0 0 0 -
MAY-26 13400 P - - - - - | 0 0 0 1 - 49 0 | 0 0 0 0 -
MAY-26 13500 P - - - - - | 6 6 6 1 - 48 7 | 6 6 7 7 -
MAY-26 13600 P - - - - - | 0 0 0 1 - 48 0 | 0 0 0 0 -
MAY-26 13700 P - - - - - | 0 0 0 1 - 47 0 | 0 0 0 0 -
MAY-26 13800 P - - - - - | 0 0 0 1 - 47 0 | 0 0 0 0 -
MAY-26 13900 P - - - - - | 0 0 0 1 - 46 0 | 0 0 0 0 -
MAY-26 14000 P - - - - - | 7 7 7 1 - 46 7 | 7 7 7 7 -
MAY-26 14100 P - - - - - | 0 0 0 1 - 45 0 | 0 0 0 0 -
MAY-26 14200 P - - - - - | 0 0 0 1 - 45 0 | 0 0 0 0 -
MAY-26 14300 P - - - - - | 0 0 0 1 - 44 0 | 0 0 0 0 -
MAY-26 14400 P - - - - - | 0 0 0 1 - 43 0 | 0 0 0 0 -
MAY-26 14500 P - - - - - | 0 0 0 1 - 43 0 | 0 0 0 0 -
MAY-26 14600 P - - - - - | 0 0 0 1 - 42 0 | 0 0 0 0 -
MAY-26 14700 P - - - - - | 0 0 0 1 - 42 0 | 0 0 0 0 -
MAY-26 14800 P - - - - - | 0 0 0 1 - 41 0 | 0 0 0 0 -
MAY-26 14900 P - - - - - | 0 0 0 1 - 41 0 | 0 0 0 0 -
MAY-26 15000 P - - - - - | 12 13 12 1 - 40 11 | 13 12 11 11 -
MAY-26 15100 P - - - - - | 0 0 0 1 - 40 0 | 0 0 0 0 -
MAY-26 15200 P - - - - - | 0 0 0 1 - 39 0 | 0 0 0 0 -
MAY-26 15300 P - - - - - | 0 0 0 1 - 39 0 | 0 0 0 0 -
MAY-26 15400 P - - - - - | 0 0 0 1 - 38 0 | 0 0 0 0 -
MAY-26 15500 P - - - - - | 0 0 0 1 - 38 0 | 0 0 0 0 -
MAY-26 15600 P - - - - - | 0 0 0 2 - 40 0 | 0 0 0 0 -
MAY-26 15700 P - - - - - | 0 0 0 3 - 41 0 | 0 0 0 0 -
MAY-26 15800 P - - - - - | 0 0 0 4 - 41 0 | 0 0 0 0 -
MAY-26 15900 P - - - - - | 18 18 18 5 - 42 10 | 18 18 10 10 -
MAY-26 16000 P - - - - - | 0 0 0 6 - 42 0 | 0 0 0 0 -
MAY-26 16100 P - - - - - | 0 0 0 7 - 42 0 | 0 0 0 0 -
MAY-26 16200 P - - - - - | 0 0 0 8 - 42 0 | 0 0 0 0 -
MAY-26 16300 P - - - - - | 0 0 0 9 - 43 0 | 0 0 0 0 -
MAY-26 16400 P - - - - - | 0 0 0 10 - 42 0 | 0 0 0 0 -
MAY-26 16500 P - - - - - | 0 0 0 11 - 42 0 | 0 0 0 0 -
MAY-26 16600 P - - - - - | 0 0 0 12 - 42 0 | 0 0 0 0 -
MAY-26 16700 P - - - - - | 0 0 0 13 - 42 0 | 0 0 0 0 -
MAY-26 16800 P - - - - - | 0 0 0 14 - 42 0 | 0 0 0 0 -
MAY-26 16900 P - - - - - | 0 0 0 15 - 42 0 | 0 0 0 0 -
MAY-26 17000 P - - - - - | 28 28 28 16 - 42 23 | 28 28 23 23 -
MAY-26 17100 P - - - - - | 0 0 0 17 - 41 0 | 0 0 0 0 -
MAY-26 17200 P - - - - - | 0 0 0 18 - 41 0 | 0 0 0 0 -
MAY-26 17300 P - - - - - | 0 0 0 19 - 41 0 | 0 0 0 0 -
MAY-26 17400 P - - - - - | 0 0 0 21 - 41 0 | 0 0 0 0 -
MAY-26 17500 P - - - - - | 38 38 35 22 - 40 7 | 38 35 7 7 -
MAY-26 17600 P - - - - - | 0 0 0 23 - 40 0 | 0 0 0 0 -
MAY-26 17700 P - - - - - | 0 0 0 25 - 40 0 | 0 0 0 0 -
MAY-26 17800 P - - - - - | 0 0 0 26 - 40 0 | 0 0 0 0 -
MAY-26 17900 P - - - - - | 0 0 0 28 - 40 0 | 0 0 0 0 -
MAY-26 18000 P - - - - - | 40 48 40 30 - 39 8 | 48 40 8 7 -
MAY-26 18100 P - - - - - | 0 0 0 32 - 39 0 | 0 0 0 0 -
MAY-26 18200 P - - - - - | 0 0 0 34 - 39 0 | 0 0 0 0 -
MAY-26 18300 P - - - - - | 0 0 0 37 - 39 0 | 0 0 0 0 -
MAY-26 18400 P - - - - - | 0 0 0 39 - 39 0 | 0 0 0 0 -
MAY-26 18500 P - - - - - | 58 58 58 41 - 38 1 | 58 58 1 1 -
MAY-26 18600 P - - - - - | 0 0 0 44 - 38 0 | 0 0 0 0 -
MAY-26 18700 P - - - - - | 0 0 0 46 - 38 0 | 0 0 0 0 -
MAY-26 18800 P - - - - - | 59 59 59 49 - 38 3 | 59 59 3 3 -
MAY-26 18900 P - - - - - | 0 0 0 52 - 37 0 | 0 0 0 0 -
MAY-26 19000 P - - - - - | 0 0 0 55 - 37 0 | 0 0 0 0 -
MAY-26 19100 P - - - - - | 0 0 0 58 - 37 0 | 0 0 0 0 -
MAY-26 19200 P - - - - - | 65 65 62 62 - 37 8 | 65 62 8 4 -
MAY-26 19300 P - - - - - | 0 0 0 65 - 36 0 | 0 0 0 0 -
MAY-26 19400 P - - - - - | 0 0 0 69 - 36 0 | 0 0 0 0 -
MAY-26 19500 P 0 0 0 0 0 | 0 0 0 73 -9 36 0 | 96 75 0 2 0
MAY-26 19600 P 0 0 0 0 0 | 0 0 0 77 -9 36 0 | 92 63 0 2 0
MAY-26 19700 P 0 0 0 0 0 | 0 0 0 82 -9 36 0 | 0 0 0 0 0
MAY-26 19800 P 0 0 0 0 0 | 0 0 0 86 -10 35 0 | 0 0 0 0 0
MAY-26 19900 P 0 0 0 0 0 | 97 106 97 91 -10 35 14 | 106 97 14 13 +13
MAY-26 20000 P 117 117 117 117 3 | 93 104 93 96 -11 35 33 | 188 49 36 91 +20
MAY-26 20200 P 0 0 0 0 0 | 99 114 99 107 -12 34 19 | 122 57 19 24 +19
MAY-26 20400 P 111 112 111 112 2 | 113 113 113 120 -11 34 12 | 165 57 14 50 +10
MAY-26 20600 P 0 0 0 0 0 | 142 147 142 133 -11 34 6 | 163 66 6 41 +2
MAY-26 20800 P 137 137 136 136 3 | 132 156 132 146 -14 33 10 | 180 72 13 9 +4
MAY-26 21000 P 0 0 0 0 0 | 146 178 145 160 -16 32 203 | 240 77 203 214 +176
MAY-26 21200 P 180 180 179 179 2 | 161 197 161 177 -17 32 10 | 199 79 12 25 -1
MAY-26 21400 P 0 0 0 0 0 | 188 217 188 195 -19 31 58 | 238 92 58 134 +37
MAY-26 21600 P 0 0 0 0 0 | 227 236 217 216 -20 31 55 | 315 101 55 88 +41
MAY-26 21800 P 0 0 0 0 0 | 230 259 223 238 -21 30 75 | 330 109 75 127 +58
MAY-26 22000 P 0 0 0 0 0 | 249 286 249 263 -22 30 20 | 344 110 20 179 +8
MAY-26 22200 P 0 0 0 0 0 | 319 319 319 290 -23 29 6 | 430 122 6 118 +6
MAY-26 22400 P 0 0 0 0 0 | 328 343 328 320 -24 29 32 | 458 140 32 134 +32
MAY-26 22600 P 0 0 0 0 0 | 345 383 345 353 -26 28 11 | 500 155 11 57 +8
MAY-26 22800 P 0 0 0 0 0 | 422 422 401 390 -27 28 8 | 549 162 8 46 +2
MAY-26 23000 P 456 458 456 458 2 | 400 469 400 431 -27 27 40 | 551 183 42 123 +18
MAY-26 23200 P 0 0 0 0 0 | 460 517 460 476 -29 27 30 | 675 205 30 74 -7
MAY-26 23400 P 0 0 0 0 0 | 473 559 473 526 -30 27 37 | 668 192 37 513 -1
MAY-26 23600 P 0 0 0 0 0 | 523 616 523 580 -30 26 21 | 826 258 21 251 +14
MAY-26 23800 P 0 0 0 0 0 | 577 609 577 640 -32 26 6 | 900 259 6 334 -1
MAY-26 24000 P 0 0 0 0 0 | 638 761 638 707 -31 25 184 | 903 285 184 221 +168
MAY-26 24200 P 0 0 0 0 0 | 736 736 736 779 -32 25 2 | 1071 323 2 52 0
MAY-26 24400 P 0 0 0 0 0 | 0 0 0 859 -34 25 0 | 974 335 0 64 0
MAY-26 24600 P 0 0 0 0 0 | 908 1003 908 946 -33 24 18 | 1115 333 18 249 +18
MAY-26 24800 P 1087 1087 1023 1023 4 | 961 1081 961 1041 -36 24 16 | 1285 374 20 356 -4
MAY-26 25000 P 0 0 0 0 0 | 0 0 0 1144 -35 24 0 | 1281 438 0 306 -17
MAY-26 25200 P 0 0 0 0 0 | 0 0 0 1256 -35 24 0 | 1168 434 0 31 0
MAY-26 25400 P 0 0 0 0 0 | 0 0 0 1376 -33 23 0 | 1178 634 0 47 0
MAY-26 25600 P 0 0 0 0 0 | 0 0 0 1502 -43 23 0 | 1635 703 0 26 0
MAY-26 25800 P 0 0 0 0 0 | 0 0 0 1636 -34 23 0 | 1666 805 0 36 0
MAY-26 26000 P 0 0 0 0 0 | 0 0 0 1789 -41 23 0 | 1399 803 0 87 0
MAY-26 26200 P 0 0 0 0 0 | 0 0 0 1934 -41 23 0 | 1204 788 0 10 0
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 2084 -41 23 0 | 0 0 0 0 0
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 2240 -40 23 0 | 1193 1084 0 11 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 2400 -40 23 0 | 2375 900 0 2 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 2565 -39 23 0 | 1363 1249 0 10 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 2734 -38 23 0 | 1469 1355 0 15 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 2907 -37 23 0 | 3011 1465 0 9 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 3083 -36 23 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 3262 -35 23 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 3444 -34 22 0 | 0 0 0 1 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 3629 -33 22 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 3816 -31 22 0 | 1800 1800 0 1 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 4005 -30 22 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 4196 -29 22 0 | 2065 2065 0 1 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 4388 -28 22 0 | 2805 2805 0 1 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 4582 -27 22 0 | 2873 2780 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 4777 -25 22 0 | 3537 2615 0 2 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 4972 -25 22 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 5169 -24 22 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 5366 -23 21 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 5564 -22 21 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 5762 -22 21 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 5961 -21 21 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 6159 -22 21 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 6359 -20 21 0 | 4035 4035 0 1 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 6558 -20 21 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 6757 -21 20 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 6957 -20 21 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 7157 -20 21 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 7357 -19 21 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 7556 -20 0 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 7756 -20 0 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 7956 -19 0 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 8156 -19 0 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 8356 -19 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 8556 -19 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 8756 -19 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 8956 -19 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 9156 -19 0 0 | 0 0 0 0 0
TOTAL PUT 16 | TOTAL PUT 1080 | TOTAL PUT 1096 4337 +623
| MONTH PUT/CALL RATIO 1.63
| MONTH TOTAL 1765 9330 +721
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 12516 -1 46 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12316 -2 45 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12117 -1 46 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11917 -1 45 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 11717 -2 44 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11518 -1 45 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11318 -2 44 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11119 -1 44 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10919 -2 43 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10720 -1 43 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10521 -1 43 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10322 -1 43 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10123 -1 42 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9924 -1 42 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9725 -2 41 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9526 -2 41 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9328 -2 41 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9130 -2 40 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8932 -2 40 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8734 -2 40 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8536 -3 39 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8339 -3 39 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8142 -3 39 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7945 -3 38 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7749 -3 38 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7553 -3 37 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7357 -4 37 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7162 -4 37 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6968 -4 36 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6774 -4 36 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6580 -5 36 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6387 -5 35 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6291 -6 35 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6195 -6 35 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6100 -5 35 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6004 -6 35 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 5909 -6 34 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5814 -6 34 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5719 -6 34 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5624 -6 34 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5529 -7 34 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5435 -7 33 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5341 -7 33 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5248 -7 33 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5154 -8 33 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5061 -8 33 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 4968 -8 33 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4876 -8 32 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4784 -8 32 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4692 -8 32 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4509 -9 32 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4328 -10 31 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4149 -10 31 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3971 -11 31 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 3795 -11 30 0 | 6300 5200 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3622 -11 30 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3450 -12 30 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3281 -12 29 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3114 -13 29 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2950 -13 28 0 | 5650 3200 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 2788 -14 28 0 | 3325 3150 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 2600 2600 2600 2630 -14 28 1 | 2600 2600 1 1 +1
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2474 -15 27 0 | 2532 2532 0 1 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2322 -15 27 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2174 -15 27 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2029 -16 26 0 | 1952 1952 0 207 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 1888 -16 26 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1752 -16 26 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 1600 -15 25 0 | 2330 1500 0 10 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1475 -16 24 0 | 4080 1292 0 7 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1354 -17 24 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1241 -18 24 0 | 2600 2500 0 10 0
JUN-26 24600 C 0 0 0 0 0 | 1167 1167 1076 1145 -9 24 47 | 1167 1076 47 1115 +47
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1035 -18 24 0 | 2313 1111 0 71 -1
JUN-26 25000 C 978 978 978 978 1 | 1040 1040 919 941 -27 23 8 | 1910 780 9 53 0
JUN-26 25200 C 0 0 0 0 0 | 807 807 780 854 -19 23 2 | 2780 698 2 188 0
JUN-26 25400 C 0 0 0 0 0 | 738 738 725 774 -17 23 3 | 795 693 3 14 +1
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 702 -15 23 0 | 2230 668 0 24 0
JUN-26 25800 C 680 680 680 680 1 | 696 696 589 637 -14 23 11 | 1392 589 12 325 +2
JUN-26 26000 C 593 596 593 596 3 | 0 0 0 576 -14 23 0 | 2275 515 3 1077 0
JUN-26 26200 C 549 549 549 549 1 | 480 503 480 519 -14 23 12 | 1420 480 13 217 +1
JUN-26 26400 C 496 496 496 496 1 | 500 500 408 467 -14 23 4 | 2304 408 5 132 +5
JUN-26 26600 C 0 0 0 0 0 | 380 402 376 419 -13 23 9 | 1586 376 9 90 +9
JUN-26 26800 C 0 0 0 0 0 | 352 358 342 375 -12 23 5 | 1651 330 5 764 0
JUN-26 27000 C 0 0 0 0 0 | 320 325 320 335 -11 23 2 | 1716 280 2 1116 -101
JUN-26 27200 C 0 0 0 0 0 | 326 326 255 298 -11 23 7 | 1011 255 7 55 +5
JUN-26 27400 C 0 0 0 0 0 | 266 266 230 264 -14 23 3 | 1758 228 3 87 +2
JUN-26 27600 C 252 252 252 252 1 | 213 218 213 234 -12 23 16 | 1040 209 17 2061 -3
JUN-26 27800 C 0 0 0 0 0 | 192 196 192 206 -17 23 16 | 999 192 16 50 +8
JUN-26 28000 C 189 189 189 189 10 | 206 206 161 183 -16 23 7 | 1136 161 17 637 +15
JUN-26 28200 C 0 0 0 0 0 | 168 168 166 164 -13 23 142 | 916 151 142 411 +85
JUN-26 28400 C 0 0 0 0 0 | 160 160 160 146 -9 23 3 | 1485 136 3 131 +3
JUN-26 28600 C 141 142 141 142 2 | 133 133 133 129 -7 23 1 | 968 133 3 137 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 112 -3 23 0 | 1100 118 0 71 0
JUN-26 29000 C 0 0 0 0 0 | 118 118 118 97 -6 23 6 | 1209 99 6 1053 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 84 -3 23 0 | 855 94 0 121 0
JUN-26 29400 C 0 0 0 0 0 | 76 77 76 72 -3 22 3 | 725 76 3 50 +3
JUN-26 29600 C 0 0 0 0 0 | 73 73 73 62 -3 22 1 | 748 73 1 144 0
JUN-26 29800 C 73 73 73 73 1 | 67 67 62 53 -2 22 31 | 750 62 32 1637 +15
JUN-26 30000 C 67 68 67 68 2 | 54 54 54 44 -5 22 2 | 710 54 4 343 0
JUN-26 30200 C 0 0 0 0 0 | 54 54 48 37 -4 22 6 | 105 48 6 30 +4
JUN-26 30400 C 0 0 0 0 0 | 48 49 48 32 -2 22 3 | 860 48 3 12 +2
JUN-26 30600 C 0 0 0 0 0 | 40 43 40 27 -2 22 4 | 420 40 4 85 +4
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 23 -2 22 0 | 195 47 0 5 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 19 -2 22 0 | 500 38 0 49 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 16 -2 22 0 | 636 55 0 11 0
JUN-26 31400 C 37 37 37 37 2 | 30 30 30 13 -2 22 3 | 100 30 5 14 -2
JUN-26 31600 C 0 0 0 0 0 | 27 27 27 11 -1 22 1 | 177 27 1 6 0
JUN-26 31800 C 0 0 0 0 0 | 25 25 25 9 -1 22 2 | 235 25 2 14 -2
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 8 0 22 0 | 305 33 0 35 0
JUN-26 32200 C 27 27 27 27 2 | 0 0 0 6 -1 21 0 | 220 25 2 13 -2
JUN-26 32400 C 26 26 26 26 3 | 0 0 0 5 -1 21 0 | 184 22 3 10 -3
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 4 -1 21 0 | 159 22 0 10 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 3 -1 21 0 | 165 21 0 17 0
JUN-26 33000 C 17 17 17 17 1 | 0 0 0 2 -1 21 0 | 170 17 1 30 +1
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 296 25 0 14 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 69 17 0 2 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 281 15 0 264 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 52 14 0 5 0
JUN-26 34000 C 0 0 0 0 0 | 11 11 10 1 0 21 2 | 398 10 2 136 +1
JUN-26 34400 C 0 0 0 0 0 | 8 8 8 1 0 22 1 | 258 8 1 171 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 | 0 0 0 1 0 23 0 | 314 11 0 98 0
TOTAL CALL 31 | TOTAL CALL 364 | TOTAL CALL 395 13493 +100
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 270 11 0 132 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 320 12 0 9 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 2 0 42 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 3 0 43 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4 0 43 0 | 94 19 0 9 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5 0 43 0 | 104 19 0 69 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 6 0 43 0 | 36 20 0 21 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 7 0 43 0 | 24 24 0 3 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 8 0 42 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 9 0 42 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 10 -1 41 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 11 -1 41 0 | 70 27 0 30 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 13 -1 41 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 15 -1 40 0 | 37 35 0 2 0
JUN-26 15600 P 0 0 0 0 0 | 36 36 36 17 -1 40 2 | 124 36 2 8 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 19 -1 40 0 | 62 54 0 5 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 21 -2 39 0 | 173 37 0 33 0
JUN-26 16200 P 0 0 0 0 0 | 33 39 33 24 -2 39 2 | 62 33 2 6 +2
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 27 -2 39 0 | 49 32 0 8 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 30 -2 38 0 | 154 32 0 5 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 34 -2 38 0 | 205 45 0 117 0
JUN-26 17000 P 0 0 0 0 0 | 45 53 45 38 -2 37 2 | 147 45 2 22 +2
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 44 -1 37 0 | 62 35 0 779 0
JUN-26 17400 P 0 0 0 0 0 | 62 62 62 47 -3 37 2 | 89 48 2 10 +2
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 53 -3 36 0 | 72 50 0 9 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 59 -3 36 0 | 134 48 0 17 0
JUN-26 18000 P 0 0 0 0 0 | 85 91 85 65 -4 36 17 | 143 52 17 54 -7
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 72 -4 35 0 | 91 58 0 8 0
JUN-26 18300 P 0 0 0 0 0 | 95 95 95 76 -5 35 2 | 113 58 2 10 +2
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 80 -5 35 0 | 77 61 0 8 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 85 -4 35 0 | 113 61 0 9 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 89 -5 35 0 | 282 60 0 11 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 94 -5 34 0 | 116 73 0 2 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 99 -5 34 0 | 146 69 0 22 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 104 -5 34 0 | 312 71 0 16 0
JUN-26 19000 P 0 0 0 0 0 | 133 133 132 109 -5 34 2 | 189 72 2 69 +2
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 114 -6 34 0 | 110 68 0 9 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 120 -6 33 0 | 346 93 0 10 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 126 -6 33 0 | 131 79 0 6 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 133 -6 33 0 | 146 106 0 7 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 139 -7 33 0 | 296 86 0 8 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 146 -7 33 0 | 153 88 0 14 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 153 -7 33 0 | 159 87 0 6 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 161 -7 32 0 | 324 145 0 8 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 174 -2 32 140 | 174 96 140 150 +140
JUN-26 20000 P 182 182 182 182 10 | 176 205 176 182 -8 32 82 | 275 95 92 87 +28
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 200 -2 32 0 | 194 95 0 11 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 219 -3 32 0 | 386 108 0 236 0
JUN-26 20600 P 0 0 0 0 0 | 222 222 222 239 -4 31 1 | 252 121 1 4 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 259 -11 31 0 | 265 119 0 4 0
JUN-26 21000 P 0 0 0 0 0 | 263 291 263 282 -12 30 16 | 481 115 16 707 +14
JUN-26 21200 P 0 0 0 0 0 | 317 317 305 305 -13 30 20 | 317 148 20 24 +20
JUN-26 21400 P 0 0 0 0 0 | 343 343 343 331 -12 29 10 | 348 141 10 151 +10
JUN-26 21600 P 0 0 0 0 0 | 345 373 341 358 -14 29 30 | 3526 100 30 322 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 389 -15 28 0 | 826 176 0 60 0
JUN-26 22000 P 0 0 0 0 0 | 426 445 426 422 -15 28 7 | 930 160 7 147 +5
JUN-26 22200 P 0 0 0 0 0 | 473 482 473 459 -14 28 4 | 1350 202 4 479 0
JUN-26 22400 P 0 0 0 0 0 | 502 512 498 499 -14 27 8 | 2373 245 8 150 -2
JUN-26 22600 P 522 522 522 522 1 | 555 558 540 543 -13 27 12 | 615 208 13 583 -6
JUN-26 22800 P 610 610 610 610 1 | 573 592 573 589 -14 27 11 | 640 235 12 99 -10
JUN-26 23000 P 0 0 0 0 0 | 640 680 640 639 -14 26 11 | 1684 50 11 80 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 693 -14 26 1 | 653 295 1 499 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 750 -19 25 0 | 971 384 0 28 -4
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 814 -18 25 4 | 1516 320 4 63 +3
JUN-26 23800 P 0 0 0 0 0 | 859 927 859 883 -20 25 6 | 1134 368 6 72 +6
JUN-26 24000 P 0 0 0 0 0 | 961 984 961 960 -10 24 3 | 1973 350 3 1017 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 1039 -18 24 0 | 1326 413 0 136 0
JUN-26 24400 P 0 0 0 0 0 | 1102 1102 1102 1127 -17 24 2 | 1909 445 2 96 +1
JUN-26 24600 P 0 0 0 0 0 | 1141 1255 1141 1215 -23 24 12 | 1305 462 12 1109 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1321 -18 24 0 | 1500 686 0 123 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1425 -21 23 1 | 1897 490 1 282 +1
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1542 -8 23 0 | 5050 600 0 1592 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1661 -20 23 0 | 1496 946 0 32 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1786 -20 23 0 | 2000 619 0 135 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1916 -22 23 0 | 1522 670 0 62 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 2079 -13 23 1 | 5000 970 1 887 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 2220 -14 23 1 | 1863 1017 1 29 +1
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 2367 -12 23 0 | 1991 805 0 64 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2517 -12 23 0 | 2080 1050 0 20 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2672 -11 23 1 | 2625 1177 1 488 +1
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2830 -11 23 0 | 2890 1058 0 28 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2992 -10 23 0 | 2715 1170 0 35 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 3157 -10 23 0 | 1970 1548 0 22 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 3326 -9 23 0 | 2010 2010 0 4 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3497 -9 23 0 | 2249 1400 0 4 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3672 -8 23 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3849 -7 23 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 4028 -7 23 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 4210 -6 23 0 | 4541 3075 0 3 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 4394 -5 23 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4579 -5 22 0 | 2995 2995 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4766 -5 22 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4955 -4 22 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 5145 -4 22 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 5336 -3 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5529 -2 22 0 | 3556 3309 0 152 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5722 -3 22 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5917 -1 22 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 6112 -1 22 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 6308 -1 22 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 6504 -1 22 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6701 -1 22 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6898 -1 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 7096 0 22 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 7294 0 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7493 +1 22 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 7691 0 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7890 0 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 8089 0 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 8288 0 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 8488 +1 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8687 0 21 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 8887 +1 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 9086 0 20 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 9286 +1 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9486 +1 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9886 +1 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 10285 +1 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10685 +1 0 0 | 11668 11668 0 1 0
TOTAL PUT 12 | TOTAL PUT 413 | TOTAL PUT 425 11862 +211
| MONTH PUT/CALL RATIO 1.07
| MONTH TOTAL 820 25355 +311
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
JUL-26 19800 C - - - - - | 0 0 0 4993 - 31 0 | 0 0 0 0 -
JUL-26 19900 C - - - - - | 0 0 0 4903 - 31 0 | 0 0 0 0 -
JUL-26 20000 C - - - - - | 0 0 0 4813 - 31 0 | 0 0 0 0 -
JUL-26 20200 C - - - - - | 0 0 0 4635 - 30 0 | 0 0 0 0 -
JUL-26 20400 C - - - - - | 0 0 0 4459 - 30 0 | 0 0 0 0 -
JUL-26 20600 C - - - - - | 0 0 0 4285 - 30 0 | 0 0 0 0 -
JUL-26 20800 C - - - - - | 0 0 0 4112 - 30 0 | 0 0 0 0 -
JUL-26 21000 C - - - - - | 0 0 0 3942 - 29 0 | 0 0 0 0 -
JUL-26 21200 C - - - - - | 0 0 0 3773 - 29 0 | 0 0 0 0 -
JUL-26 21400 C - - - - - | 0 0 0 3607 - 29 0 | 0 0 0 0 -
JUL-26 21600 C - - - - - | 0 0 0 3443 - 28 0 | 0 0 0 0 -
JUL-26 21800 C - - - - - | 0 0 0 3282 - 28 0 | 0 0 0 0 -
JUL-26 22000 C - - - - - | 0 0 0 3123 - 28 0 | 0 0 0 0 -
JUL-26 22200 C - - - - - | 0 0 0 2967 - 27 0 | 0 0 0 0 -
JUL-26 22400 C - - - - - | 0 0 0 2813 - 27 0 | 0 0 0 0 -
JUL-26 22600 C - - - - - | 0 0 0 2663 - 27 0 | 0 0 0 0 -
JUL-26 22800 C - - - - - | 0 0 0 2516 - 27 0 | 0 0 0 0 -
JUL-26 23000 C - - - - - | 0 0 0 2372 - 26 0 | 0 0 0 0 -
JUL-26 23200 C - - - - - | 0 0 0 2231 - 26 0 | 0 0 0 0 -
JUL-26 23400 C - - - - - | 0 0 0 2094 - 26 0 | 0 0 0 0 -
JUL-26 23600 C - - - - - | 0 0 0 1961 - 25 0 | 0 0 0 0 -
JUL-26 23800 C - - - - - | 0 0 0 1777 - 24 0 | 0 0 0 0 -
JUL-26 24000 C - - - - - | 1625 1625 1625 1655 - 24 1 | 1625 1625 1 1 -
JUL-26 24200 C - - - - - | 0 0 0 1537 - 24 0 | 0 0 0 0 -
JUL-26 24400 C - - - - - | 0 0 0 1426 - 23 0 | 0 0 0 0 -
JUL-26 24600 C - - - - - | 0 0 0 1322 - 23 0 | 0 0 0 0 -
JUL-26 24800 C - - - - - | 0 0 0 1222 - 23 0 | 0 0 0 0 -
JUL-26 25000 C - - - - - | 0 0 0 1131 - 23 0 | 0 0 0 0 -
JUL-26 25200 C - - - - - | 983 1004 983 1046 - 23 20 | 1004 983 20 20 -
JUL-26 25400 C - - - - - | 0 0 0 965 - 23 0 | 0 0 0 0 -
JUL-26 25600 C - - - - - | 0 0 0 889 - 23 0 | 0 0 0 0 -
JUL-26 25800 C - - - - - | 0 0 0 817 - 23 0 | 0 0 0 0 -
JUL-26 26000 C - - - - - | 0 0 0 749 - 23 0 | 0 0 0 0 -
JUL-26 26200 C - - - - - | 0 0 0 685 - 23 0 | 0 0 0 0 -
JUL-26 26400 C - - - - - | 0 0 0 625 - 23 0 | 0 0 0 0 -
JUL-26 26600 C - - - - - | 0 0 0 570 - 23 0 | 0 0 0 0 -
JUL-26 26800 C - - - - - | 0 0 0 519 - 22 0 | 0 0 0 0 -
JUL-26 27000 C - - - - - | 0 0 0 473 - 22 0 | 0 0 0 0 -
JUL-26 27200 C - - - - - | 0 0 0 432 - 22 0 | 0 0 0 0 -
JUL-26 27400 C - - - - - | 0 0 0 394 - 22 0 | 0 0 0 0 -
JUL-26 27600 C - - - - - | 0 0 0 361 - 23 0 | 0 0 0 0 -
JUL-26 27800 C - - - - - | 0 0 0 326 - 23 0 | 0 0 0 0 -
JUL-26 28000 C - - - - - | 282 295 268 291 - 22 49 | 295 268 49 49 -
JUL-26 28200 C - - - - - | 264 268 244 259 - 22 56 | 268 244 56 56 -
JUL-26 28400 C - - - - - | 236 244 227 230 - 22 35 | 244 227 35 35 -
JUL-26 28600 C - - - - - | 217 218 207 204 - 22 22 | 218 207 22 22 -
JUL-26 28800 C - - - - - | 0 0 0 175 - 22 0 | 0 0 0 0 -
JUL-26 29000 C - - - - - | 0 0 0 154 - 22 0 | 0 0 0 0 -
JUL-26 29200 C - - - - - | 0 0 0 135 - 22 0 | 0 0 0 0 -
JUL-26 29400 C - - - - - | 0 0 0 119 - 21 0 | 0 0 0 0 -
JUL-26 29600 C - - - - - | 0 0 0 103 - 21 0 | 0 0 0 0 -
JUL-26 29800 C - - - - - | 116 116 112 90 - 21 5 | 116 112 5 5 -
TOTAL CALL 0 | TOTAL CALL 188 | TOTAL CALL 188 188 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
JUL-26 19800 P - - - - - | 240 240 240 231 - 31 1 | 240 240 1 1 -
JUL-26 19900 P - - - - - | 0 0 0 241 - 31 0 | 0 0 0 0 -
JUL-26 20000 P - - - - - | 265 265 265 251 - 31 1 | 265 265 1 1 -
JUL-26 20200 P - - - - - | 0 0 0 273 - 30 0 | 0 0 0 0 -
JUL-26 20400 P - - - - - | 0 0 0 297 - 30 0 | 0 0 0 0 -
JUL-26 20600 P - - - - - | 0 0 0 323 - 30 0 | 0 0 0 0 -
JUL-26 20800 P - - - - - | 0 0 0 361 - 30 0 | 0 0 0 0 -
JUL-26 21000 P - - - - - | 0 0 0 390 - 30 0 | 0 0 0 0 -
JUL-26 21200 P - - - - - | 0 0 0 417 - 29 0 | 0 0 0 0 -
JUL-26 21400 P - - - - - | 0 0 0 448 - 29 0 | 0 0 0 0 -
JUL-26 21600 P - - - - - | 0 0 0 485 - 28 0 | 0 0 0 0 -
JUL-26 21800 P - - - - - | 0 0 0 520 - 28 0 | 0 0 0 0 -
JUL-26 22000 P - - - - - | 0 0 0 560 - 28 0 | 0 0 0 0 -
JUL-26 22200 P - - - - - | 0 0 0 602 - 27 0 | 0 0 0 0 -
JUL-26 22400 P - - - - - | 0 0 0 647 - 27 0 | 0 0 0 0 -
JUL-26 22600 P - - - - - | 0 0 0 697 - 27 0 | 0 0 0 0 -
JUL-26 22800 P - - - - - | 0 0 0 751 - 27 0 | 0 0 0 0 -
JUL-26 23000 P - - - - - | 0 0 0 806 - 26 0 | 0 0 0 0 -
JUL-26 23200 P - - - - - | 0 0 0 866 - 26 0 | 0 0 0 0 -
JUL-26 23400 P - - - - - | 0 0 0 932 - 26 0 | 0 0 0 0 -
JUL-26 23600 P - - - - - | 0 0 0 1001 - 25 0 | 0 0 0 0 -
JUL-26 23800 P - - - - - | 0 0 0 1076 - 25 0 | 0 0 0 0 -
JUL-26 24000 P - - - - - | 0 0 0 1155 - 25 0 | 0 0 0 0 -
JUL-26 24200 P - - - - - | 0 0 0 1242 - 25 0 | 0 0 0 0 -
JUL-26 24400 P - - - - - | 0 0 0 1330 - 25 0 | 0 0 0 0 -
JUL-26 24600 P - - - - - | 0 0 0 1427 - 24 0 | 0 0 0 0 -
JUL-26 24800 P - - - - - | 0 0 0 1527 - 24 0 | 0 0 0 0 -
JUL-26 25000 P - - - - - | 0 0 0 1633 - 24 0 | 0 0 0 0 -
JUL-26 25200 P - - - - - | 0 0 0 1750 - 24 0 | 0 0 0 0 -
JUL-26 25400 P - - - - - | 0 0 0 1868 - 24 0 | 0 0 0 0 -
JUL-26 25600 P - - - - - | 0 0 0 1990 - 24 0 | 0 0 0 0 -
JUL-26 25800 P - - - - - | 0 0 0 2117 - 24 0 | 0 0 0 0 -
JUL-26 26000 P - - - - - | 0 0 0 2210 - 23 0 | 0 0 0 0 -
JUL-26 26200 P - - - - - | 0 0 0 2344 - 23 0 | 0 0 0 0 -
JUL-26 26400 P - - - - - | 0 0 0 2482 - 23 0 | 0 0 0 0 -
JUL-26 26600 P - - - - - | 0 0 0 2624 - 23 0 | 0 0 0 0 -
JUL-26 26800 P - - - - - | 0 0 0 2770 - 23 0 | 0 0 0 0 -
JUL-26 27000 P - - - - - | 0 0 0 2920 - 23 0 | 0 0 0 0 -
JUL-26 27200 P - - - - - | 0 0 0 3073 - 23 0 | 0 0 0 0 -
JUL-26 27400 P - - - - - | 0 0 0 3230 - 22 0 | 0 0 0 0 -
JUL-26 27600 P - - - - - | 3490 3490 3490 3391 - 22 1 | 3490 3490 1 1 -
JUL-26 27800 P - - - - - | 0 0 0 3554 - 22 0 | 0 0 0 0 -
JUL-26 28000 P - - - - - | 0 0 0 3720 - 22 0 | 0 0 0 0 -
JUL-26 28200 P - - - - - | 0 0 0 3890 - 22 0 | 0 0 0 0 -
JUL-26 28400 P - - - - - | 0 0 0 4062 - 22 0 | 0 0 0 0 -
JUL-26 28600 P - - - - - | 0 0 0 4236 - 22 0 | 0 0 0 0 -
JUL-26 28800 P - - - - - | 0 0 0 4413 - 22 0 | 0 0 0 0 -
JUL-26 29000 P - - - - - | 0 0 0 4592 - 22 0 | 0 0 0 0 -
JUL-26 29200 P - - - - - | 0 0 0 4773 - 22 0 | 0 0 0 0 -
JUL-26 29400 P - - - - - | 0 0 0 4957 - 21 0 | 0 0 0 0 -
JUL-26 29600 P - - - - - | 0 0 0 5141 - 21 0 | 0 0 0 0 -
JUL-26 29800 P - - - - - | 5535 5535 5535 5328 - 21 1 | 5535 5535 1 1 -
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 4 0
| MONTH PUT/CALL RATIO 0.02
| MONTH TOTAL 192 192 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 5267 -25 29 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5179 -26 29 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5093 -26 29 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5007 -26 29 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 4921 -26 29 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 4835 -27 29 0 | 5500 5227 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 4666 -26 28 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4499 -26 28 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4333 -27 28 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4170 -26 28 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4008 -27 27 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 3850 -26 27 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 3693 -27 27 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3539 -26 27 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3387 -27 27 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3238 -27 26 0 | 3550 3104 0 1 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3092 -26 26 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 2948 -27 26 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 2807 -27 26 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2670 -26 25 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2535 -26 25 0 | 3090 3090 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2404 -25 25 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2275 -26 25 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2150 -26 25 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2017 -19 24 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 1903 -19 24 0 | 3717 2031 0 2 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1792 -20 24 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1686 -19 24 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1584 -26 24 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1490 -17 24 0 | 1837 1365 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1398 -21 23 0 | 1656 1622 0 839 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1311 -11 23 0 | 1688 1669 0 103 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1227 -14 23 0 | 1650 1628 0 2 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1148 -18 23 0 | 1672 1646 0 3 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1075 -17 23 0 | 1930 935 0 7 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1006 -17 23 0 | 2675 995 0 69 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 934 -22 23 0 | 2675 814 0 9 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 877 -22 23 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 818 -17 23 0 | 2357 715 0 47 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 762 -22 23 0 | 2030 1050 0 3 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 713 -13 23 0 | 1093 642 0 503 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 664 -15 23 0 | 1100 1051 0 5 0
SEP-26 27400 C 611 611 611 611 1 | 0 0 0 618 -15 23 0 | 2081 611 1 156 -1
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 575 -14 23 0 | 1450 795 0 2 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 533 -18 23 0 | 1870 593 0 8 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 496 -17 23 0 | 1766 430 0 108 0
SEP-26 28200 C 0 0 0 0 0 | 455 455 455 458 -17 23 2 | 813 412 2 73 +2
SEP-26 28400 C 0 0 0 0 0 | 416 416 414 429 -17 23 17 | 1117 414 17 20 +17
SEP-26 28600 C 0 0 0 0 0 | 388 389 386 401 -14 23 17 | 1106 386 17 127 +16
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 369 -10 23 300 | 1133 350 300 309 +300
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 338 -11 23 0 | 1141 337 0 413 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 311 -11 23 0 | 875 287 0 12 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 286 -10 23 0 | 826 423 0 159 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 262 -10 23 0 | 1450 252 0 10 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 240 -17 23 0 | 1395 263 0 36 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 220 -9 23 0 | 1370 280 0 60 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 201 -9 23 0 | 741 206 0 51 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 184 -8 23 0 | 703 370 0 2 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 168 -7 22 0 | 615 187 0 1 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 153 -7 22 0 | 432 407 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 153 153 153 139 -7 22 2 | 300 153 2 140 +2
SEP-26 31200 C 152 152 152 152 1 | 144 145 144 127 -6 22 6 | 301 138 7 9 -3
SEP-26 31400 C 0 0 0 0 0 | 135 135 133 115 -6 22 3 | 465 133 3 0 -3
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 105 -5 22 0 | 134 132 0 2 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 95 -5 22 0 | 438 121 0 1 0
SEP-26 32000 C 0 0 0 0 0 | 107 107 106 86 -4 22 2 | 722 106 2 22 0
SEP-26 32200 C 0 0 0 0 0 | 99 99 99 78 -4 22 1 | 220 99 1 8 -1
SEP-26 32400 C 0 0 0 0 0 | 95 96 95 70 -4 22 4 | 97 95 4 4 0
SEP-26 32600 C 0 0 0 0 0 | 84 84 84 63 -4 22 1 | 326 84 1 29 -1
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 57 -3 22 0 | 128 88 0 4 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 51 -3 22 0 | 653 81 0 48 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 46 -3 22 0 | 230 75 0 3 0
SEP-26 33400 C 0 0 0 0 0 | 66 67 66 41 -3 22 3 | 90 66 3 0 -3
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 37 -2 22 0 | 232 65 0 11 0
SEP-26 33800 C 0 0 0 0 0 | 58 59 55 33 -2 22 5 | 250 55 5 428 -5
TOTAL CALL 2 | TOTAL CALL 363 | TOTAL CALL 365 4251 +320
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 19500 P 0 0 0 0 0 | 0 0 0 325 -3 29 0 | 310 310 0 1 0
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 337 -4 29 0 | 0 0 0 0 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 361 +6 29 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 375 +6 29 300 | 0 0 300 300 +300
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 390 +7 29 0 | 442 192 0 29 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 405 +7 29 0 | 475 198 0 35 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 424 -4 28 0 | 241 241 0 1 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 457 -4 28 0 | 365 243 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 491 -5 28 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 538 -4 28 0 | 541 541 0 1 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 570 -9 28 0 | 535 535 0 201 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 606 -12 27 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 649 -6 27 0 | 620 620 0 1 0
SEP-26 21600 P 0 0 0 0 0 | 665 665 665 687 -11 27 2 | 665 438 2 78 +2
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 732 -11 26 0 | 670 407 0 25 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 782 -9 26 0 | 906 442 0 170 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 833 -5 26 0 | 841 465 0 10 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 889 -7 26 0 | 3400 55 0 11 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 947 -3 25 0 | 820 495 0 1 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 1007 -9 25 0 | 985 594 0 9 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 1073 -4 25 0 | 1053 628 0 8 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 1143 -3 25 0 | 815 615 0 7 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 1217 -1 25 0 | 1217 580 0 12 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 1295 +1 24 0 | 1293 751 0 6 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1377 +3 24 0 | 920 745 0 260 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1461 +2 24 0 | 1488 885 0 9 0
SEP-26 24200 P 0 0 0 0 0 | 1500 1500 1500 1550 0 24 3 | 1550 929 3 5 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1643 -7 24 0 | 1409 1044 0 15 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1743 0 24 0 | 1460 1099 0 15 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1848 +2 24 0 | 1728 909 0 4 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1956 0 23 0 | 1900 1120 0 620 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 2072 +4 23 0 | 1339 1106 0 16 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 2189 +4 23 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 2311 -2 23 0 | 1611 1611 0 75 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 2436 +4 23 0 | 1917 1307 0 14 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2587 +1 23 0 | 2072 1375 0 35 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2721 +2 23 0 | 1838 1674 0 15 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2858 +3 23 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2998 +3 23 0 | 2047 1936 0 39 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 3142 +4 23 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 3288 +4 23 0 | 0 0 0 400 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 3437 +5 23 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 3590 +6 23 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3744 +6 23 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3902 +7 23 0 | 2500 2500 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 4062 +8 23 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 4224 +8 23 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 4389 +9 23 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 4556 +10 23 0 | 3390 3390 0 1 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4725 +10 23 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4896 +11 23 0 | 3410 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 5069 +11 23 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 5244 +12 23 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 5420 +12 23 0 | 4196 4196 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 5598 +12 23 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5778 +13 23 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5959 +13 23 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 6142 +14 23 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 6326 +15 22 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 6511 +15 22 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6697 +15 22 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6885 +16 22 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 7073 +16 22 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 7263 +17 22 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 7453 +17 22 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 7644 +18 22 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7836 +18 22 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 8028 +18 22 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 8221 +18 22 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 8415 +19 22 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 8609 +19 22 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8804 +19 22 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8999 +19 22 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 9195 +20 22 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 9391 +20 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 305 | TOTAL PUT 305 2542 +302
| MONTH PUT/CALL RATIO 0.83
| MONTH TOTAL 670 6793 +622
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 14581 +10 32 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 14482 +11 34 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 14382 +11 34 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 14282 +11 33 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 14182 +11 33 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 14082 +10 33 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 13983 +11 34 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 13883 +11 33 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 13783 +11 33 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 13683 +10 32 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 13584 +11 33 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 13484 +11 33 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 13384 +10 32 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 13285 +11 33 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 13185 +10 32 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 13086 +11 33 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 12986 +10 32 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12787 +10 32 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12589 +11 32 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12390 +10 32 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12192 +11 32 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11993 +10 32 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11795 +10 31 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11598 +10 31 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11400 +10 31 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11203 +10 31 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11006 +9 31 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10810 +10 31 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10614 +10 31 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10418 +9 31 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10223 +9 30 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10028 +9 30 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9834 +9 30 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9640 +8 30 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9447 +8 30 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9255 +8 30 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9063 +8 30 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8872 +7 29 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8682 +7 29 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8492 +7 29 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8304 +7 29 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8116 +6 29 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7929 +6 29 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7744 +6 29 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7559 +6 28 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7375 +5 28 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7193 +5 28 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7012 +5 28 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6832 +4 28 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6653 +3 28 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6476 +3 28 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6301 +3 27 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6127 +3 27 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5954 +2 27 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5783 +2 27 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5614 +1 27 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 5530 +1 27 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5446 0 27 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 5363 0 27 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5281 +1 27 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5199 +1 27 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5117 0 27 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 4955 -1 26 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4795 -1 26 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 4638 -1 26 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4482 -2 26 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4329 -2 26 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4178 -3 26 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4029 -3 26 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3883 -4 25 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 3739 -4 25 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3598 -4 25 0 | 5690 4023 0 15 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3459 -5 25 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3323 -5 25 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3189 -6 25 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3058 -6 25 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 2930 -6 24 0 | 5666 2990 0 105 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2805 -6 24 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2682 -7 24 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2562 -8 24 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2426 -18 24 0 | 0 0 0 365 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2313 -7 23 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2205 -7 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2108 -14 23 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2006 -15 23 0 | 2074 2074 0 7 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1903 -21 23 0 | 2161 2161 0 7 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 1811 -19 23 0 | 2340 1963 0 9 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1719 -23 23 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1636 -18 23 0 | 2244 1578 0 10 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1548 -24 23 0 | 2030 1660 0 12 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1472 -23 23 0 | 2199 2043 0 15 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1392 -26 23 0 | 2515 1393 0 170 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1322 -18 23 0 | 2200 1551 0 56 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1252 -20 23 0 | 2678 1155 0 15 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1185 -21 23 0 | 1975 1735 0 108 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1120 -25 23 0 | 2210 2206 0 7 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1063 -19 23 0 | 2155 958 0 1009 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1001 -19 22 0 | 1300 1160 0 1 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 946 -24 22 0 | 2294 1200 0 35 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 889 -30 22 0 | 1944 1010 0 4 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 847 -24 22 0 | 2422 1010 0 25 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 797 -21 22 0 | 2285 736 0 564 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 753 -24 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 705 -4 22 0 | 968 838 0 4 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 651 -36 22 0 | 747 747 0 2 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 610 -36 22 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 570 -37 22 0 | 1410 869 0 260 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 533 -38 22 0 | 1167 620 0 2 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 498 -37 22 0 | 1093 858 0 80 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 465 -37 22 0 | 1680 1040 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 433 -38 22 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 441 441 441 403 -38 22 1 | 1333 441 1 1002 -1
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 375 -37 22 0 | 827 820 0 20 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 349 -37 22 0 | 432 432 0 1 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 324 -36 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 300 -36 21 0 | 0 0 0 0 0
DEC-26 31000 C 357 357 357 357 3 | 0 0 0 278 -36 21 0 | 912 338 3 12 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 257 -44 21 0 | 719 386 0 1 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 238 -35 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 220 -34 21 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 203 -33 21 0 | 431 427 0 3 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 187 -32 21 0 | 756 356 0 20 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 172 -32 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 158 -31 21 0 | 223 223 0 2 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 145 -30 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 133 -29 21 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 122 -28 21 0 | 269 198 0 6 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 112 -27 21 0 | 740 577 0 11 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 102 -27 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 93 -26 21 0 | 410 282 0 9 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 85 -25 21 0 | 235 235 0 7 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 77 -24 20 0 | 498 159 0 5 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 64 -22 20 0 | 705 300 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 112 116 96 53 -20 20 125 | 310 96 125 159 +125
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 43 -18 20 0 | 385 366 0 30 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 35 -16 20 0 | 450 124 0 120 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 28 -15 20 0 | 149 82 0 3 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 23 -13 20 0 | 239 214 0 31 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 18 -12 20 0 | 0 0 0 0 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 15 -10 20 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 12 -9 19 0 | 0 0 0 0 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 9 -8 19 0 | 108 84 0 3 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 7 -7 19 0 | 0 0 0 0 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 6 -5 19 0 | 151 151 0 2 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 4 -5 19 0 | 0 0 0 0 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 3 -5 19 0 | 65 65 0 1 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 2 -4 18 0 | 135 75 0 41 0
TOTAL CALL 3 | TOTAL CALL 126 | TOTAL CALL 129 4403 +124
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 P 0 0 0 0 0 | 31 31 31 1 0 32 1 | 33 20 1 21 +1
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 49 25 0 9 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 3 -1 31 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 5 -1 32 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 6 -1 32 0 | 100 23 0 31 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 7 -1 32 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 9 0 32 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 10 -1 32 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 12 0 32 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 13 -1 32 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 15 -1 31 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 18 -1 31 0 | 84 73 0 5 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 20 -1 31 0 | 55 55 0 1 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 23 -1 31 0 | 101 85 0 2 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 26 -2 31 0 | 109 68 0 3 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 30 -1 31 0 | 78 67 0 7 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 34 -1 31 0 | 780 77 0 36 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 38 -2 31 0 | 820 82 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 43 -2 30 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 48 -2 30 0 | 900 95 0 21 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 54 -2 30 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 60 -3 30 0 | 1000 70 0 43 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 67 -3 30 0 | 103 99 0 3 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 75 -3 30 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 83 -3 30 0 | 112 112 0 7 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 92 -4 29 0 | 129 117 0 9 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 102 -4 29 0 | 127 121 0 515 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 112 -4 29 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 124 -4 29 0 | 210 210 0 457 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 136 -5 29 0 | 148 133 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 149 -5 29 0 | 156 144 0 82 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 164 -5 29 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 179 -5 28 0 | 164 160 0 20 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 195 -6 28 0 | 184 184 0 7 0
DEC-26 17600 P 0 0 0 0 0 | 286 288 276 213 -6 28 120 | 306 276 120 150 +120
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 232 -6 28 0 | 220 193 0 4 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 260 +1 28 120 | 383 180 120 450 +120
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 273 -8 28 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 296 -8 28 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 321 -8 27 0 | 400 295 0 3 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 347 -8 27 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 445 460 445 374 -9 27 2 | 460 230 2 13 +2
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 403 -9 27 0 | 366 247 0 6 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 434 -10 27 0 | 430 430 0 1 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 450 -10 27 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 466 -11 27 0 | 0 0 0 0 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 483 -11 27 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 501 -10 27 0 | 2389 429 0 10 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 519 -10 27 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 537 -11 27 0 | 2232 324 0 335 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 575 -12 26 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 615 -12 26 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 658 -12 26 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 702 -13 26 0 | 2969 767 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 749 -13 26 0 | 782 430 0 7 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 822 -13 26 0 | 833 495 0 15 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 875 -8 26 0 | 818 818 0 2 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 927 -11 26 0 | 1032 535 0 138 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 979 -7 26 0 | 1090 716 0 7 0
DEC-26 22000 P 0 0 0 0 0 | 1031 1031 1031 1035 -4 25 1 | 1031 606 1 30 -1
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 1087 -14 25 0 | 918 755 0 202 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1148 -17 25 0 | 1020 875 0 2 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 1211 -15 25 0 | 1060 590 0 27 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1278 -10 25 0 | 1429 1164 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 1351 -7 24 0 | 1220 839 0 1850 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1429 -6 24 0 | 1415 1415 0 16 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1501 -11 24 0 | 1000 926 0 3 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1580 -7 24 0 | 1570 945 0 12 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1667 -9 24 0 | 1465 780 0 31 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1752 -13 24 0 | 1557 940 0 458 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1843 -8 24 0 | 1827 1090 0 7 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1940 -13 24 0 | 1738 1288 0 21 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 2031 -21 23 0 | 1556 1050 0 10 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 2132 -14 23 0 | 2689 1185 0 175 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 2238 -26 23 0 | 2191 1287 0 231 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2360 -8 23 0 | 2080 1445 0 9 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 2472 -9 23 0 | 2284 1547 0 762 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2589 -9 23 0 | 2100 1603 0 93 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2709 -9 23 0 | 2142 1691 0 56 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2827 -32 23 0 | 2780 1678 0 98 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2953 -34 23 0 | 2102 1891 0 51 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3082 -35 23 0 | 2281 2006 0 9 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 3213 -37 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3347 -39 23 0 | 3510 2098 0 4 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 3484 -40 23 0 | 2920 1832 0 3 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3624 -41 23 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3766 -43 22 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3911 -44 22 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 4058 -45 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 4208 -45 22 0 | 3970 2468 0 104 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 4360 -46 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4514 -47 22 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 4671 -47 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4830 -47 22 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4990 -48 22 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 5153 -49 22 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 5318 -48 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5485 -48 22 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 5653 -49 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5823 -49 22 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5995 -48 22 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 6169 -48 22 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 6344 -47 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6520 -47 21 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 6698 -47 21 0 | 6700 6500 0 2 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6877 -47 21 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 7058 -46 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 7240 -45 21 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 7423 -44 21 0 | 6000 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7607 -43 21 0 | 7450 5522 0 4 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 7792 -43 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7978 -42 21 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 8165 -41 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8353 -40 21 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 8542 -39 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8732 -38 21 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8922 -38 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 9113 -37 21 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 9305 -36 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9497 -35 20 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9884 -33 20 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 10273 -31 20 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10663 -29 20 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 11055 -27 20 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 11448 -26 20 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 11843 -24 20 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 12238 -23 20 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 12635 -21 20 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 13032 -20 19 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 13429 -19 19 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 13827 -18 19 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 14226 -16 19 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 14624 -16 19 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 15023 -16 19 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 15423 -14 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 244 | TOTAL PUT 244 6732 +242
| MONTH PUT/CALL RATIO 1.89
| MONTH TOTAL 373 11135 +366
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 19500 C 0 0 0 0 0 | 0 0 0 5788 +4 26 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 5707 +3 26 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 5627 +3 26 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 5547 +3 26 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 5468 +3 26 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 5341 5341 5341 5389 +3 26 7 | 5341 5341 7 7 +7
MAR-27 20200 C 0 0 0 0 0 | 5179 5179 5179 5232 +2 26 7 | 5179 5179 7 7 +7
MAR-27 20400 C 0 0 0 0 0 | 5020 5020 5020 5078 +2 26 7 | 5020 5020 7 7 +7
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 4925 +2 25 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 4775 +2 25 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 4626 +1 25 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 4480 +1 25 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4336 0 25 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4194 0 25 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4055 0 25 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 3917 -1 25 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 3782 -1 24 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 3650 -1 24 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 3520 -1 24 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3392 -1 24 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3266 -2 24 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3144 -1 24 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3023 -2 24 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 2905 -3 24 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 2771 -12 23 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 2659 -14 23 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2553 -13 23 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2457 +6 23 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2350 -15 23 0 | 2900 2900 0 1 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2251 -16 23 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 2287 2287 2287 2153 -13 23 1 | 2292 2287 1 2 +1
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2067 -1 23 0 | 0 0 0 7 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 1988 -4 23 0 | 2100 2100 0 1 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 1894 -19 23 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 1821 -4 23 0 | 0 0 0 7 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1743 -2 23 0 | 0 0 0 0 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1659 -6 23 0 | 2120 2120 0 1 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1595 -4 23 0 | 2005 2005 0 1 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1515 -9 23 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1445 -20 22 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1386 -7 23 0 | 1720 1720 0 1 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1320 -7 22 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1264 -9 22 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1202 -15 22 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1141 -21 22 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1095 -14 22 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 1045 -17 22 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 990 -5 22 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 941 -5 22 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 894 -5 22 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 849 -4 22 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 805 -5 22 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 764 -4 22 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 724 -4 22 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 686 -4 22 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 649 -5 22 0 | 1000 1000 0 1 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 614 -5 22 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 581 -4 22 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 549 -4 22 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 519 -4 22 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 490 -4 22 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 462 -4 22 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 436 -4 22 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 411 -3 22 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 387 -4 22 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 405 405 405 364 -4 22 1 | 558 362 1 14 +1
TOTAL CALL 0 | TOTAL CALL 23 | TOTAL CALL 23 57 +23
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 19500 P 0 0 0 0 0 | 0 0 0 596 -7 26 0 | 0 0 0 0 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 615 -8 26 0 | 0 0 0 0 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 635 -8 26 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 655 -8 26 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 676 -8 26 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 697 -8 26 0 | 767 577 0 6 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 740 -9 26 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 786 -9 26 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 833 -9 25 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 883 -9 25 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 934 -10 25 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 995 -14 25 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 1052 -9 25 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 1098 -18 25 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 1156 -10 25 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 1215 -15 24 0 | 1190 968 0 3 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 1285 -1 24 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 1346 -9 24 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 1413 -10 24 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 1488 -5 24 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 1559 -12 24 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1642 -4 24 0 | 1315 1311 0 8 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1712 -13 24 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1798 -11 24 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1879 -24 23 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1979 -1 23 0 | 1626 1624 0 8 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 2065 -18 23 0 | 1683 1683 0 1 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 2169 -4 23 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 2268 -14 23 0 | 0 0 0 0 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 2363 -23 23 0 | 1944 1904 0 18 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 2466 -19 23 0 | 2041 1787 0 16 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 2586 0 23 0 | 2415 2045 0 23 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 2699 0 23 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2814 0 23 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2933 +1 23 0 | 0 0 0 7 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 3057 -16 23 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 3181 -15 23 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 3307 -16 23 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 3436 -16 23 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 3567 -16 23 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 3701 -16 23 0 | 3130 3130 0 1 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 3837 -15 23 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 3975 -16 23 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 4115 -16 22 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 4258 -16 22 0 | 3800 3800 0 1 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 4402 -16 22 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 4549 -16 22 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 4698 -16 22 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 4849 -16 22 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 5002 -16 22 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 5157 -15 22 0 | 4973 4973 0 2 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 5313 -16 22 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 5472 -15 22 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 5632 -15 22 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 5794 -15 22 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 5957 -16 22 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 6122 -16 22 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 6420 6420 6420 6289 -15 22 1 | 6420 6420 1 1 +1
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 6457 -15 22 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 6627 -15 22 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 6798 -15 22 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 6970 -15 22 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 7144 -15 22 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 7319 -14 22 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 7495 -15 22 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 7672 -15 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 95 +1
| MONTH PUT/CALL RATIO 0.04
| MONTH TOTAL 24 152 +24
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 9535 +10 26 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9348 +10 26 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9162 +10 26 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8977 +9 26 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8793 +9 26 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8610 +9 26 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8429 +9 26 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8249 +9 26 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8070 +9 25 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7892 +8 25 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7716 +8 25 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7542 +8 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7369 +8 25 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7197 +7 25 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7028 +8 25 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6860 +8 25 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6693 +7 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6529 +7 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6366 +7 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6205 +7 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6046 +6 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5889 +6 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5734 +6 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5581 +6 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5430 +5 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5135 +6 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4848 +5 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4570 +4 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4301 +4 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4042 +4 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3792 +3 24 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3545 -16 24 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3308 -14 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3082 -15 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2869 -15 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2666 -16 23 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2475 -15 23 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2296 -15 23 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2128 -14 23 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1970 -13 23 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1824 -13 23 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1686 -14 23 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1559 0 23 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1433 -1 23 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1316 0 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1206 0 22 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1103 -1 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1008 -1 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 919 -1 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 837 0 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 760 -1 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 690 -1 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 625 -1 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 565 -1 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 510 -1 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 459 -1 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 413 -1 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 370 -1 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 332 -1 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 297 -1 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 265 -1 21 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 236 -1 21 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 210 -1 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 0 122 -1 26 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 135 -1 26 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 149 -1 26 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 164 -2 26 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 180 -2 26 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 197 -2 26 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 216 -2 26 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 236 -2 26 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 257 -2 25 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 279 -3 25 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 303 -3 25 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 329 -3 25 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 356 -3 25 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 384 -4 25 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 415 -3 25 0 | 315 315 0 1 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 447 -3 25 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 480 -4 25 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 516 -4 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 553 -4 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 592 -4 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 633 -5 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 676 -5 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 721 -5 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 768 -5 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 817 -6 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 922 -5 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1035 -6 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1157 -7 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1288 -7 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1429 -7 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1579 -8 24 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1771 +5 24 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1934 +4 24 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2109 +5 24 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2295 +5 23 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2492 +5 23 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2701 +5 23 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2921 +4 23 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3153 +4 23 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3397 +5 23 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3650 +4 23 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3913 +3 23 0 | 4089 2921 0 4 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4146 -11 23 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4420 -12 23 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4703 -11 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4993 -11 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5290 -12 22 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5595 -12 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5906 -12 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6224 -11 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6547 -12 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6877 -12 22 0 | 5250 5250 0 2 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7212 -12 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7552 -12 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7897 -12 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8246 -12 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8600 -12 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8957 -12 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9319 -12 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9684 -12 21 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10052 -12 21 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10423 -12 21 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10797 -12 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 13076 +11 26 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12880 +10 25 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12685 +11 25 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12490 +10 25 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12296 +10 25 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12102 +10 25 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11909 +10 25 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11717 +10 25 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11525 +9 25 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11335 +10 25 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11145 +10 25 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10956 +10 25 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10767 +9 25 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10580 +9 25 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10394 +9 25 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10209 +9 25 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10024 +8 25 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9841 +8 25 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9659 +8 25 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9479 +9 25 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9299 +8 25 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9121 +8 25 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8944 +7 25 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8769 +8 25 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8595 +8 25 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8422 +7 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8251 +7 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8082 +7 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7914 +7 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7748 +7 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7583 +6 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7420 +6 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7259 +6 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7100 +6 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6942 +5 24 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6787 +6 24 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6633 +5 24 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6481 +5 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6331 +5 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6182 +4 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6036 +4 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5892 +4 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5750 +4 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5471 +3 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5201 +3 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4939 +2 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4685 +1 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4440 +1 23 0 | 0 0 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4204 +2 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3967 -13 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3742 -14 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3526 -15 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3320 -14 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3124 -15 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2937 -18 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2760 -16 23 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2594 -16 23 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2436 -17 23 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2288 -17 23 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2148 -18 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2034 +28 23 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1906 +33 23 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1784 +38 23 0 | 2260 1800 0 2 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1669 +43 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1559 +46 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1456 +50 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1359 +54 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1267 +57 22 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1180 +59 22 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1099 +62 22 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1022 +64 22 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 950 +66 22 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 883 +69 22 0 | 0 0 0 10 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 820 +71 22 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 760 +71 22 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 705 +72 22 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 653 +73 22 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 604 +73 22 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 559 +73 22 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 516 +72 22 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 477 +72 22 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 29 0 26 0 | 101 101 0 1 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 33 -1 25 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 38 0 25 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 43 -1 25 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 49 -1 25 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 55 -1 25 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 62 -1 25 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 70 -1 25 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 78 -2 25 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 88 -1 25 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 98 -1 25 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 109 -1 25 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 120 -2 25 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 133 -2 25 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 147 -2 25 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 162 -2 25 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 177 -3 25 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 194 -3 25 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 212 -3 25 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 232 -2 25 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 252 -3 25 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 274 -3 25 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 297 -4 25 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 322 -3 25 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 348 -3 25 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 375 -4 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 404 -4 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 435 -4 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 467 -4 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 501 -4 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 536 -5 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 573 -5 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 612 -5 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 653 -5 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 695 -6 24 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 740 -5 24 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 786 -6 24 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 834 -6 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 884 -6 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 935 -7 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 989 -7 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1045 -7 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1103 -7 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1224 -8 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1354 -8 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1492 -9 24 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1638 -10 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1793 -10 23 0 | 0 0 0 10 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1957 -9 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2164 +9 24 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2338 +9 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2523 +9 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2717 +10 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2921 +10 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3136 +12 23 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3359 +8 23 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3593 +8 23 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3835 +7 23 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4087 +8 23 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4347 +7 23 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4587 +17 23 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4859 +22 23 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5137 +27 23 0 | 5073 4313 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5422 +32 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5712 +35 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6009 +39 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 6312 +43 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6620 +46 22 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6933 -68 22 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7252 +51 22 0 | 5680 5680 0 2 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7575 +53 22 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7903 +55 22 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 8236 +58 22 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8573 +60 22 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8913 +60 22 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 9258 +61 22 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 9606 +62 22 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9957 +62 22 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 10312 +62 22 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10669 +61 22 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11030 +61 22 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 27 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 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 19400 C 0 0 0 0 0 | 0 0 0 6634 +3 26 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 6491 +3 26 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 6349 +3 26 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 6208 +2 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 5931 +2 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 5661 +2 25 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 5396 +2 25 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5137 +2 25 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 4884 +1 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 4638 +1 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 4398 +1 24 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4164 0 24 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 3937 0 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 3717 0 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 3503 -1 23 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3308 -1 23 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3119 -1 23 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 2938 -1 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 2763 -2 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2595 -2 22 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2434 -2 22 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2279 -3 22 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2131 -3 22 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 1990 -3 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 1855 -3 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1726 -3 21 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1604 -3 21 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1488 -2 21 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1377 -3 21 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1273 -3 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1174 -3 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1080 -3 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 992 -3 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 910 -3 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 832 -3 20 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 759 -3 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 691 -3 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 628 -3 19 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 569 -2 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 19400 P 0 0 0 0 0 | 0 0 0 1440 -8 26 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 1497 -8 26 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 1555 -8 26 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1614 -9 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1737 -9 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1867 -9 25 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 2002 -9 25 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 2143 -9 25 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 2290 -10 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2444 -10 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2604 -10 24 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2770 -11 24 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2943 -11 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 3123 -11 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 3309 -12 23 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 3514 -12 23 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3725 -12 23 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3944 -12 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 4169 -13 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 4401 -13 22 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 4640 -13 22 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4885 -14 22 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 5137 -14 22 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 5396 -14 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 5661 -14 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5932 -14 21 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 6210 -14 21 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 6494 -13 21 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 6783 -14 21 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 7079 -14 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 7380 -14 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 7686 -14 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7998 -14 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 8316 -14 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 8638 -14 20 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8965 -14 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 9297 -14 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 9634 -14 19 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 9975 -13 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 12872 +9 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12692 +8 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12514 +8 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12336 +8 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12159 +7 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11984 +8 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11809 +8 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11635 +8 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11462 +8 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11289 +7 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11118 +7 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10948 +7 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10779 +7 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10611 +7 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10444 +6 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10278 +6 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10113 +6 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9949 +6 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9786 +6 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9624 +5 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9463 +5 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9304 +5 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9145 +5 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8988 +5 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8832 +5 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8677 +5 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8523 +5 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8370 +4 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8219 +5 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8068 +4 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7919 +4 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7771 +4 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7624 +3 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7479 +3 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7335 +4 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7192 +3 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7050 +3 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6909 +2 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6770 +2 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6632 +2 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6496 +3 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6226 +1 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5962 +1 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5704 +1 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5451 +1 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5203 0 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4961 0 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4725 0 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4494 0 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4269 -1 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4050 -1 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3837 -1 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3643 -1 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3455 -2 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3273 -2 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3097 -2 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2927 -3 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2764 -2 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2606 -2 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2454 -3 22 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2308 -3 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2168 -3 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2033 -3 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1905 -3 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1781 -3 21 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1664 -3 21 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1551 -3 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1444 -3 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1342 -3 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1245 -3 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1153 -4 20 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1066 -3 20 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 984 -3 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 906 -3 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 833 -3 19 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 764 -3 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 0 312 -2 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 332 -3 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 354 -3 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 376 -3 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 399 -4 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 424 -3 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 449 -3 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 475 -3 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 502 -3 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 529 -4 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 558 -4 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 588 -4 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 619 -4 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 651 -4 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 684 -5 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 718 -5 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 753 -5 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 789 -5 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 826 -5 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 864 -6 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 903 -6 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 944 -6 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 985 -6 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1028 -6 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1072 -6 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1117 -6 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1163 -6 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1210 -7 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1259 -6 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1308 -7 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1359 -7 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1411 -7 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1464 -8 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1519 -8 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1575 -7 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1632 -8 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1690 -8 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1749 -9 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1810 -9 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1872 -9 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1936 -8 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2066 -10 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2202 -10 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2344 -10 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2491 -10 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2643 -11 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2801 -11 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2965 -11 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3134 -11 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3309 -12 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3490 -12 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3677 -12 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3883 -12 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4095 -13 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4313 -13 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4537 -13 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4767 -14 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5004 -13 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5246 -13 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5494 -14 22 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5748 -14 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6008 -14 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6273 -14 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6545 -14 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6821 -14 21 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 7104 -14 21 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 7391 -14 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7684 -14 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7982 -14 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 8285 -14 20 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 8593 -15 20 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 8906 -14 20 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 9224 -14 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 9546 -14 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 9873 -14 19 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 10204 -14 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 12037 +6 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11873 +7 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11709 +6 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11546 +6 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11385 +6 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11224 +6 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11064 +5 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10906 +6 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10748 +5 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10591 +5 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10435 +5 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10280 +4 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10127 +5 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9974 +5 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9822 +4 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9671 +4 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9521 +4 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9373 +4 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9225 +4 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9078 +4 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8932 +3 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8788 +4 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8644 +3 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8501 +3 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8360 +3 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8219 +2 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8080 +3 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7941 +2 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7804 +2 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7668 +2 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7533 +2 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7399 +2 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7266 +2 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7134 +2 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7003 +1 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6745 +2 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6491 +1 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6241 0 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5996 0 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5756 0 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5520 -1 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5289 -1 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5063 -1 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4841 -1 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4624 -2 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4412 -2 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4220 -2 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4033 -2 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3851 -2 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3674 -2 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3502 -3 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3335 -3 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3173 -3 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3016 -3 22 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2864 -3 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2717 -4 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2575 -3 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2438 -3 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2305 -4 21 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2177 -4 21 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2054 -3 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 1935 -4 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 1821 -4 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1712 -3 20 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1606 -4 20 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1506 -3 20 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1409 -4 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1317 -4 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1229 -4 19 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1145 -4 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 0 754 -5 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 790 -4 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 826 -5 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 863 -5 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 902 -5 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 941 -5 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 981 -6 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1023 -5 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1065 -6 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1108 -6 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1152 -6 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1197 -7 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1244 -6 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1291 -6 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1339 -7 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1388 -7 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1438 -7 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1490 -7 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1542 -7 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1595 -7 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1649 -8 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1705 -7 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1761 -8 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1818 -8 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1877 -8 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1936 -9 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1997 -8 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2058 -9 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2121 -9 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2185 -9 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2250 -9 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2316 -9 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2383 -9 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2451 -9 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2520 -10 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2662 -9 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2808 -10 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2958 -11 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3113 -11 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3273 -11 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3437 -12 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3606 -12 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3780 -12 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3958 -12 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4141 -13 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4329 -13 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4537 -13 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4750 -13 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4968 -13 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5191 -13 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5419 -14 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5652 -14 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5890 -14 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6133 -14 22 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6381 -14 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6634 -15 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6892 -14 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7155 -14 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7422 -15 21 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7694 -15 21 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7971 -14 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 8252 -15 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 8538 -15 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 8829 -14 20 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 9123 -15 20 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 9423 -14 20 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 9726 -15 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 10034 -15 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 10346 -15 19 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 10662 -15 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 8492 +2 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8358 +1 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8226 +1 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8095 +2 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 7964 +1 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 7835 +1 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 7706 +1 26 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7578 0 26 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7452 +1 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7201 0 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 6954 0 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 6711 0 25 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6472 0 25 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6237 0 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6005 -1 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 5778 -1 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5554 -2 24 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5335 -1 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5119 -2 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 4908 -2 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4718 -2 23 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4531 -3 23 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4350 -2 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4172 -3 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 3999 -3 22 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3830 -3 22 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3666 -3 22 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3506 -3 22 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3350 -4 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3198 -4 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3051 -4 21 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 2908 -4 21 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2769 -4 21 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2634 -4 21 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2504 -4 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2377 -4 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2255 -4 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2136 -4 20 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2022 -4 20 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 1911 -5 20 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1805 -4 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1702 -4 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1603 -4 19 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1508 -4 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 2483 -9 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2549 -10 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2617 -10 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2686 -9 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2755 -10 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2826 -10 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2897 -10 26 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2969 -11 26 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 3043 -10 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3192 -11 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3345 -11 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3502 -11 25 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3663 -11 25 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3828 -11 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3996 -12 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 4169 -12 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4345 -13 24 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4526 -12 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4710 -13 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4899 -13 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 5109 -13 23 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5322 -14 23 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5541 -13 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5763 -14 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5990 -14 22 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 6221 -14 22 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6457 -14 22 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6697 -14 22 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6941 -15 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 7189 -15 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7442 -15 21 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7699 -15 21 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7960 -15 21 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 8225 -15 21 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 8495 -15 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8768 -15 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 9046 -15 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 9327 -15 20 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 9613 -15 20 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 9902 -16 20 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 10196 -15 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 10493 -15 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 10794 -15 19 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 11099 -15 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 1.30
MARKET TOTAL 14667 85997 +5762
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED