HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C DEC-26 26000 470 1807 22 0 0 640 +65
P DEC-26 26000 470 2076 22 0 0 535 -119
C APR-26 27000 462 120 19 157 88 1044 +19
C APR-26 27200 407 88 19 116 65 566 +15
C APR-26 26000 399 444 20 538 358 549 +59
P APR-26 23000 321 20 28 37 23 1197 -18
C APR-26 27400 319 63 19 84 48 431 +11
P APR-26 25800 306 427 20 599 370 571 -130
P APR-26 24200 297 78 24 122 67 602 -46
C APR-26 26200 284 352 20 438 279 522 +48
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 APR 2026, THURSDAY 10 APR 2026, FRIDAY
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 9923 +204 0 0 | 0 0 0 0 0
APR-26 16100 C 0 0 0 0 0 | 0 0 0 9823 +204 0 0 | 0 0 0 0 0
APR-26 16200 C 0 0 0 0 0 | 0 0 0 9723 +204 0 0 | 0 0 0 0 0
APR-26 16300 C 0 0 0 0 0 | 0 0 0 9623 +204 0 0 | 0 0 0 0 0
APR-26 16400 C 0 0 0 0 0 | 0 0 0 9523 +204 0 0 | 0 0 0 0 0
APR-26 16500 C 0 0 0 0 0 | 0 0 0 9423 +204 0 0 | 0 0 0 0 0
APR-26 16600 C 0 0 0 0 0 | 0 0 0 9323 +204 0 0 | 0 0 0 0 0
APR-26 16700 C 0 0 0 0 0 | 0 0 0 9223 +204 0 0 | 0 0 0 0 0
APR-26 16800 C 0 0 0 0 0 | 0 0 0 9123 +204 0 0 | 0 0 0 0 0
APR-26 16900 C 0 0 0 0 0 | 0 0 0 9023 +204 0 0 | 0 0 0 0 0
APR-26 17000 C 0 0 0 0 0 | 0 0 0 8923 +204 0 0 | 0 0 0 0 0
APR-26 17100 C 0 0 0 0 0 | 0 0 0 8823 +204 0 0 | 0 0 0 0 0
APR-26 17200 C 0 0 0 0 0 | 0 0 0 8723 +204 0 0 | 0 0 0 0 0
APR-26 17300 C 0 0 0 0 0 | 0 0 0 8623 +204 0 0 | 0 0 0 0 0
APR-26 17400 C 0 0 0 0 0 | 0 0 0 8523 +204 0 0 | 0 0 0 0 0
APR-26 17500 C 0 0 0 0 0 | 0 0 0 8423 +204 0 0 | 0 0 0 0 0
APR-26 17600 C 0 0 0 0 0 | 0 0 0 8323 +204 0 0 | 0 0 0 0 0
APR-26 17700 C 0 0 0 0 0 | 0 0 0 8223 +204 0 0 | 0 0 0 0 0
APR-26 17800 C 0 0 0 0 0 | 0 0 0 8123 +204 0 0 | 0 0 0 0 0
APR-26 17900 C 0 0 0 0 0 | 0 0 0 8023 +204 0 0 | 0 0 0 0 0
APR-26 18000 C 0 0 0 0 0 | 0 0 0 7923 +204 0 0 | 0 0 0 0 0
APR-26 18100 C 0 0 0 0 0 | 0 0 0 7823 +204 0 0 | 0 0 0 0 0
APR-26 18200 C 0 0 0 0 0 | 0 0 0 7723 +204 0 0 | 0 0 0 0 0
APR-26 18300 C 0 0 0 0 0 | 0 0 0 7623 +204 0 0 | 0 0 0 0 0
APR-26 18400 C 0 0 0 0 0 | 0 0 0 7523 +204 0 0 | 0 0 0 0 0
APR-26 18500 C 0 0 0 0 0 | 0 0 0 7423 +204 0 0 | 0 0 0 0 0
APR-26 18600 C 0 0 0 0 0 | 0 0 0 7323 +204 0 0 | 0 0 0 0 0
APR-26 18700 C 0 0 0 0 0 | 0 0 0 7223 +204 0 0 | 0 0 0 0 0
APR-26 18800 C 0 0 0 0 0 | 0 0 0 7123 +204 0 0 | 0 0 0 0 0
APR-26 19500 C 0 0 0 0 0 | 0 0 0 6423 +203 0 0 | 0 0 0 0 0
APR-26 19600 C 0 0 0 0 0 | 0 0 0 6323 +203 0 0 | 0 0 0 0 0
APR-26 19700 C 0 0 0 0 0 | 0 0 0 6223 +203 0 0 | 0 0 0 0 0
APR-26 19800 C 0 0 0 0 0 | 0 0 0 6123 +203 0 0 | 0 0 0 0 0
APR-26 19900 C 0 0 0 0 0 | 0 0 0 6023 +203 0 0 | 0 0 0 0 0
APR-26 20000 C 0 0 0 0 0 | 0 0 0 5923 +203 0 0 | 0 0 0 0 0
APR-26 20200 C 0 0 0 0 0 | 0 0 0 5724 +203 37 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 5524 +203 36 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 5324 +202 34 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 5124 +201 33 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 4924 +201 32 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 4725 +200 32 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4526 +200 32 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 4326 +198 31 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4127 +197 31 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 3928 +196 30 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 3730 +195 30 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3532 +193 29 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 3339 +190 30 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3142 +196 29 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 2946 +189 29 0 | 2463 2390 0 2 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 2752 +194 28 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2557 +179 27 0 | 2383 1568 0 3 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2369 +183 27 0 | 2318 1400 0 5 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 2178 +178 26 0 | 1730 1070 0 80 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 1986 +167 25 0 | 1915 926 0 35 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 1802 +161 24 0 | 2415 798 0 79 0
APR-26 24400 C 0 0 0 0 0 | 1756 1756 1683 1620 +152 24 7 | 1756 690 7 208 -7
APR-26 24600 C 0 0 0 0 0 | 1490 1490 1427 1440 +141 23 2 | 1490 616 2 72 -1
APR-26 24800 C 0 0 0 0 0 | 0 0 0 1269 +134 22 0 | 1388 412 0 139 0
APR-26 25000 C 956 956 956 956 1 | 1195 1239 1175 1104 +120 22 10 | 1349 429 11 302 -9
APR-26 25200 C 0 0 0 0 0 | 1050 1070 948 948 +107 21 23 | 2273 364 23 591 -4
APR-26 25400 C 0 0 0 0 0 | 912 912 770 802 +95 21 14 | 1050 304 14 816 +9
APR-26 25600 C 585 700 560 700 24 | 725 725 634 669 +83 20 23 | 2138 250 47 774 +14
APR-26 25800 C 494 558 457 554 29 | 553 646 523 548 +72 20 102 | 1290 208 131 989 -6
APR-26 26000 C 394 472 358 452 52 | 443 538 416 444 +59 20 347 | 1011 170 399 549 +26
APR-26 26200 C 292 360 279 360 24 | 361 438 330 352 +48 20 260 | 1329 140 284 522 +22
APR-26 26400 C 231 302 215 278 35 | 282 350 252 274 +38 19 200 | 1304 110 235 592 +23
APR-26 26600 C 185 208 163 208 12 | 233 270 194 210 +30 19 202 | 1273 87 214 724 +119
APR-26 26800 C 146 170 120 170 28 | 165 210 144 160 +24 19 215 | 1240 71 243 1031 +104
APR-26 27000 C 97 125 88 125 62 | 119 157 105 120 +19 19 400 | 1121 57 462 1044 +50
APR-26 27200 C 72 89 65 77 18 | 85 116 76 88 +15 19 389 | 1308 45 407 566 +119
APR-26 27400 C 52 62 48 62 14 | 60 84 56 63 +11 19 305 | 1355 36 319 431 +29
APR-26 27600 C 37 45 35 45 9 | 43 62 41 45 +8 19 147 | 1342 25 156 349 -38
APR-26 27800 C 29 33 26 33 19 | 33 44 30 33 +7 19 135 | 1165 19 154 606 +35
APR-26 28000 C 21 23 19 23 14 | 23 33 23 22 +5 19 118 | 1080 17 132 674 +43
APR-26 28200 C 15 15 15 15 2 | 18 22 17 15 +4 19 76 | 1058 12 78 281 -2
APR-26 28400 C 0 0 0 0 0 | 13 19 13 10 +3 19 34 | 1042 11 34 440 +10
APR-26 28600 C 9 11 9 11 4 | 11 13 10 6 +1 19 146 | 928 9 150 357 +28
APR-26 28800 C 0 0 0 0 0 | 9 11 8 4 +1 19 43 | 842 8 43 282 +28
APR-26 29000 C 0 0 0 0 0 | 8 9 7 3 +1 20 11 | 658 6 11 369 +1
APR-26 29200 C 0 0 0 0 0 | 5 6 5 2 +1 20 21 | 730 5 21 286 +20
APR-26 29400 C 5 5 5 5 4 | 6 6 6 1 0 19 1 | 647 5 5 177 0
APR-26 29600 C 0 0 0 0 0 | 5 5 4 1 0 20 27 | 591 4 27 183 -15
APR-26 29800 C 0 0 0 0 0 | 4 4 4 1 0 21 2 | 390 4 2 135 +2
APR-26 30000 C 0 0 0 0 0 | 4 4 3 1 0 22 2 | 524 3 2 618 -1
APR-26 30200 C 0 0 0 0 0 | 3 3 3 1 0 23 4 | 393 3 4 91 0
APR-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 304 3 0 110 0
APR-26 30600 C 0 0 0 0 0 | 3 3 3 1 0 25 1 | 372 3 1 47 -1
APR-26 30800 C 0 0 0 0 0 | 2 2 2 1 0 26 2 | 288 2 2 48 -2
APR-26 31000 C 0 0 0 0 0 | 2 2 2 1 0 27 2 | 316 2 2 82 0
APR-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 169 2 0 77 0
APR-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 232 2 0 78 0
APR-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 209 2 0 35 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 239 2 0 50 0
APR-26 32000 C 0 0 0 0 0 | 1 1 1 1 0 31 4 | 188 1 4 78 0
APR-26 32200 C 0 0 0 0 0 | 1 1 1 1 0 32 7 | 105 1 7 63 -3
APR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 120 1 0 37 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 87 2 0 9 0
APR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 120 1 0 34 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 43 1 0 28 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 51 5 0 9 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 44 2 0 9 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 46 2 0 15 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 40 1 0 194 0
TOTAL CALL 351 | TOTAL CALL 3282 | TOTAL CALL 3633 15405 +593
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 0 0 0 0 0 | 0 0 0 1 0 69 0 | 30 1 0 239 0
APR-26 16100 P 1 1 1 1 1 | 0 0 0 1 0 68 0 | 30 1 1 51 0
APR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 21 2 0 84 0
APR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 2 2 0 17 0
APR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 12 2 0 17 0
APR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 14 2 0 34 0
APR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 12 2 0 65 0
APR-26 16700 P 0 0 0 0 0 | 1 1 1 1 0 63 5 | 13 1 5 31 +5
APR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 29 2 0 15 0
APR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 36 6 0 5 0
APR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 37 1 0 160 0
APR-26 17100 P 0 0 0 0 0 | 1 1 1 1 0 60 1 | 23 1 1 6 0
APR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 35 3 0 16 0
APR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 28 7 0 9 0
APR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 33 4 0 37 0
APR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 40 2 0 51 0
APR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 40 2 0 49 0
APR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 28 2 0 85 0
APR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 50 5 0 68 0
APR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 28 5 0 26 0
APR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 58 2 0 233 0
APR-26 18100 P 0 0 0 0 0 | 2 2 2 1 0 52 1 | 22 2 1 48 0
APR-26 18200 P 0 0 0 0 0 | 2 2 2 1 0 51 2 | 45 2 2 81 +2
APR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 45 2 0 51 0
APR-26 18400 P 0 0 0 0 0 | 2 2 2 1 0 50 2 | 36 2 2 121 -2
APR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 38 3 0 45 0
APR-26 18600 P 0 0 0 0 0 | 3 3 3 1 0 48 5 | 78 2 5 123 0
APR-26 18700 P 0 0 0 0 0 | 3 3 3 1 0 48 6 | 70 3 6 92 +6
APR-26 18800 P 0 0 0 0 0 | 3 3 3 1 0 47 11 | 82 2 11 2246 +8
APR-26 19500 P 0 0 0 0 0 | 4 4 3 1 0 42 55 | 41 3 55 177 +40
APR-26 19600 P 6 6 6 6 1 | 3 4 3 1 0 41 14 | 49 3 15 181 +8
APR-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 37 4 0 56 0
APR-26 19800 P 0 0 0 0 0 | 5 5 4 1 0 40 6 | 47 4 6 106 +4
APR-26 19900 P 0 0 0 0 0 | 5 5 5 1 0 39 5 | 50 4 5 37 +5
APR-26 20000 P 5 5 5 5 1 | 5 6 5 1 0 38 28 | 125 4 29 270 +26
APR-26 20200 P 6 6 6 6 2 | 6 6 5 1 0 37 20 | 91 5 22 117 +1
APR-26 20400 P 0 0 0 0 0 | 6 6 6 1 -1 36 44 | 140 6 44 248 -3
APR-26 20600 P 0 0 0 0 0 | 6 6 6 1 -2 34 6 | 147 5 6 204 0
APR-26 20800 P 0 0 0 0 0 | 8 8 6 1 -3 33 50 | 152 6 50 294 +12
APR-26 21000 P 6 6 6 6 1 | 8 8 7 1 -4 32 14 | 176 6 15 680 -1
APR-26 21200 P 10 10 10 10 2 | 9 9 8 2 -4 32 21 | 194 8 23 370 +7
APR-26 21400 P 0 0 0 0 0 | 10 10 9 3 -4 32 39 | 209 8 39 336 +5
APR-26 21600 P 12 12 11 11 2 | 11 12 9 4 -5 32 75 | 226 8 77 414 +17
APR-26 21800 P 0 0 0 0 0 | 13 13 11 5 -6 31 45 | 253 9 45 478 -4
APR-26 22000 P 17 17 15 15 2 | 14 14 12 6 -8 31 74 | 270 11 76 890 -10
APR-26 22200 P 19 19 14 14 5 | 14 15 13 7 -10 30 38 | 286 13 43 984 -14
APR-26 22400 P 20 23 18 18 12 | 19 19 15 9 -12 29 85 | 310 15 97 595 -28
APR-26 22600 P 23 26 23 26 8 | 21 21 18 12 -14 29 97 | 326 18 105 835 -8
APR-26 22800 P 29 29 29 29 1 | 24 25 20 15 -17 28 151 | 365 20 152 444 +76
APR-26 23000 P 36 37 28 28 9 | 28 29 23 20 -18 28 312 | 418 23 321 1197 +203
APR-26 23200 P 42 42 42 42 1 | 34 34 27 25 -20 27 84 | 457 27 85 1320 +3
APR-26 23400 P 54 55 54 55 4 | 38 38 33 32 -23 27 175 | 510 33 179 1128 -14
APR-26 23600 P 61 61 61 61 1 | 48 48 37 40 -28 26 187 | 570 37 188 490 -24
APR-26 23800 P 82 83 58 58 14 | 59 59 45 51 -32 26 235 | 650 45 249 1177 +136
APR-26 24000 P 97 101 72 72 21 | 71 74 55 63 -38 25 137 | 714 55 158 938 +68
APR-26 24200 P 117 122 87 92 21 | 87 87 67 78 -46 24 276 | 812 67 297 602 +13
APR-26 24400 P 145 145 102 102 19 | 108 111 82 96 -54 24 230 | 897 82 249 1525 +67
APR-26 24600 P 174 184 146 146 6 | 133 134 102 121 -61 23 252 | 986 102 258 867 +117
APR-26 24800 P 220 230 167 167 32 | 163 165 127 150 -71 23 243 | 1140 127 275 822 +42
APR-26 25000 P 259 285 197 206 44 | 207 207 156 186 -80 22 228 | 1205 156 272 678 +89
APR-26 25200 P 315 341 260 260 22 | 252 252 196 230 -91 22 260 | 1345 196 282 451 +36
APR-26 25400 P 386 415 298 314 34 | 300 310 240 283 -103 21 250 | 1450 240 284 855 +93
APR-26 25600 P 465 500 358 385 32 | 358 372 299 345 -120 20 162 | 1475 299 194 389 +46
APR-26 25800 P 563 599 447 462 14 | 445 455 370 427 -130 20 292 | 1630 370 306 571 +141
APR-26 26000 P 668 696 588 588 5 | 540 543 453 518 -147 20 168 | 1665 415 173 380 +34
APR-26 26200 P 684 684 684 684 2 | 658 658 554 628 -156 20 46 | 1925 526 48 134 +3
APR-26 26400 P 0 0 0 0 0 | 702 773 658 756 -158 20 9 | 1670 621 9 64 +3
APR-26 26600 P 0 0 0 0 0 | 790 880 790 886 -172 19 6 | 1755 530 6 37 +1
APR-26 26800 P 0 0 0 0 0 | 940 940 940 1034 -175 19 2 | 1650 749 2 17 +1
APR-26 27000 P 0 0 0 0 0 | 1200 1200 1140 1193 -181 19 21 | 1830 713 21 472 -10
APR-26 27200 P 0 0 0 0 0 | 1249 1360 1249 1362 -191 19 5 | 1570 922 5 27 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1536 -196 19 0 | 2241 1100 0 14 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 1719 -202 19 0 | 1690 1100 0 15 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 1906 -205 19 0 | 1083 1083 0 7 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2098 -200 19 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 2291 -201 19 0 | 1179 1163 0 8 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2486 -202 19 0 | 1700 1700 0 1 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2683 -202 19 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 2881 -202 19 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3079 -203 19 0 | 2777 2280 0 3 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 3278 -204 18 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3478 -203 19 0 | 3134 3134 0 1 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3677 -204 0 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 3877 -204 0 0 | 5085 4190 0 0 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 4077 -204 0 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 4277 -204 0 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 4477 -204 0 0 | 5760 3686 0 2 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4677 -204 0 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 4877 -204 0 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 5077 -204 0 0 | 4230 4230 0 4 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 5277 -204 0 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 5477 -204 0 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 5677 -204 0 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 5877 -204 0 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 6077 -204 0 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 6277 -204 0 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 6477 -204 0 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 6677 -204 0 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 6877 -204 0 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 7077 -204 0 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 7277 -204 0 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 7477 -204 0 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 7677 -204 0 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 7877 -204 0 0 | 0 0 0 0 0
TOTAL PUT 319 | TOTAL PUT 4480 | TOTAL PUT 4799 26017 +1200
| MONTH PUT/CALL RATIO 1.32
| MONTH TOTAL 8432 41422 +1793
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 0 0 | 0 0 0 13813 +203 0 0 | 0 0 0 0 0
MAY-26 12100 C 0 0 0 0 0 | 0 0 0 13713 +203 0 0 | 0 0 0 0 0
MAY-26 12200 C 0 0 0 0 0 | 0 0 0 13613 +203 0 0 | 0 0 0 0 0
MAY-26 12300 C 0 0 0 0 0 | 0 0 0 13513 +203 0 0 | 0 0 0 0 0
MAY-26 12400 C 0 0 0 0 0 | 0 0 0 13413 +203 0 0 | 0 0 0 0 0
MAY-26 12500 C 0 0 0 0 0 | 0 0 0 13313 +203 0 0 | 0 0 0 0 0
MAY-26 12600 C 0 0 0 0 0 | 0 0 0 13213 +203 0 0 | 0 0 0 0 0
MAY-26 12700 C 0 0 0 0 0 | 0 0 0 13113 +203 0 0 | 0 0 0 0 0
MAY-26 12800 C 0 0 0 0 0 | 0 0 0 13013 +203 0 0 | 0 0 0 0 0
MAY-26 12900 C 0 0 0 0 0 | 0 0 0 12913 +203 0 0 | 0 0 0 0 0
MAY-26 13000 C 0 0 0 0 0 | 0 0 0 12813 +203 0 0 | 0 0 0 0 0
MAY-26 13100 C 0 0 0 0 0 | 0 0 0 12713 +203 0 0 | 0 0 0 0 0
MAY-26 13200 C 0 0 0 0 0 | 0 0 0 12613 +203 0 0 | 0 0 0 0 0
MAY-26 13300 C 0 0 0 0 0 | 0 0 0 12513 +203 0 0 | 0 0 0 0 0
MAY-26 13400 C 0 0 0 0 0 | 0 0 0 12413 +203 0 0 | 0 0 0 0 0
MAY-26 13500 C 0 0 0 0 0 | 0 0 0 12313 +203 0 0 | 0 0 0 0 0
MAY-26 13600 C 0 0 0 0 0 | 0 0 0 12213 +203 0 0 | 0 0 0 0 0
MAY-26 13700 C 0 0 0 0 0 | 0 0 0 12113 +203 0 0 | 0 0 0 0 0
MAY-26 13800 C 0 0 0 0 0 | 0 0 0 12013 +203 0 0 | 0 0 0 0 0
MAY-26 13900 C 0 0 0 0 0 | 0 0 0 11913 +203 0 0 | 0 0 0 0 0
MAY-26 14000 C 0 0 0 0 0 | 0 0 0 11813 +203 0 0 | 0 0 0 0 0
MAY-26 14100 C 0 0 0 0 0 | 0 0 0 11713 +203 0 0 | 0 0 0 0 0
MAY-26 14200 C 0 0 0 0 0 | 0 0 0 11613 +203 0 0 | 0 0 0 0 0
MAY-26 14300 C 0 0 0 0 0 | 0 0 0 11513 +203 0 0 | 0 0 0 0 0
MAY-26 14400 C 0 0 0 0 0 | 0 0 0 11413 +203 0 0 | 0 0 0 0 0
MAY-26 14500 C 0 0 0 0 0 | 0 0 0 11313 +203 0 0 | 0 0 0 0 0
MAY-26 14600 C 0 0 0 0 0 | 0 0 0 11213 +203 0 0 | 0 0 0 0 0
MAY-26 14700 C 0 0 0 0 0 | 0 0 0 11113 +203 0 0 | 0 0 0 0 0
MAY-26 14800 C 0 0 0 0 0 | 0 0 0 11013 +203 0 0 | 0 0 0 0 0
MAY-26 14900 C 0 0 0 0 0 | 0 0 0 10913 +203 0 0 | 0 0 0 0 0
MAY-26 15000 C 0 0 0 0 0 | 0 0 0 10813 +203 0 0 | 0 0 0 0 0
MAY-26 15100 C 0 0 0 0 0 | 0 0 0 10713 +203 0 0 | 0 0 0 0 0
MAY-26 15200 C 0 0 0 0 0 | 0 0 0 10613 +203 0 0 | 0 0 0 0 0
MAY-26 15300 C 0 0 0 0 0 | 0 0 0 10513 +203 0 0 | 0 0 0 0 0
MAY-26 15400 C 0 0 0 0 0 | 0 0 0 10413 +203 0 0 | 0 0 0 0 0
MAY-26 15500 C 0 0 0 0 0 | 0 0 0 10313 +203 0 0 | 0 0 0 0 0
MAY-26 15600 C 0 0 0 0 0 | 0 0 0 10213 +203 0 0 | 0 0 0 0 0
MAY-26 15700 C 0 0 0 0 0 | 0 0 0 10113 +203 0 0 | 0 0 0 0 0
MAY-26 15800 C 0 0 0 0 0 | 0 0 0 10013 +203 0 0 | 0 0 0 0 0
MAY-26 15900 C 0 0 0 0 0 | 0 0 0 9913 +203 0 0 | 0 0 0 0 0
MAY-26 16000 C 0 0 0 0 0 | 0 0 0 9813 +203 0 0 | 0 0 0 0 0
MAY-26 16100 C 0 0 0 0 0 | 0 0 0 9713 +203 0 0 | 0 0 0 0 0
MAY-26 16200 C 0 0 0 0 0 | 0 0 0 9613 +203 0 0 | 0 0 0 0 0
MAY-26 16300 C 0 0 0 0 0 | 0 0 0 9513 +203 0 0 | 0 0 0 0 0
MAY-26 16400 C 0 0 0 0 0 | 0 0 0 9413 +202 0 0 | 0 0 0 0 0
MAY-26 16500 C 0 0 0 0 0 | 0 0 0 9313 +202 0 0 | 0 0 0 0 0
MAY-26 16600 C 0 0 0 0 0 | 0 0 0 9213 +202 0 0 | 0 0 0 0 0
MAY-26 16700 C 0 0 0 0 0 | 0 0 0 9113 +202 0 0 | 0 0 0 0 0
MAY-26 16800 C 0 0 0 0 0 | 0 0 0 9013 +202 0 0 | 0 0 0 0 0
MAY-26 16900 C 0 0 0 0 0 | 0 0 0 8913 +202 0 0 | 0 0 0 0 0
MAY-26 17000 C 0 0 0 0 0 | 0 0 0 8813 +202 0 0 | 0 0 0 0 0
MAY-26 17100 C 0 0 0 0 0 | 0 0 0 8713 +202 0 0 | 0 0 0 0 0
MAY-26 17200 C 0 0 0 0 0 | 0 0 0 8613 +202 0 0 | 0 0 0 0 0
MAY-26 17300 C 0 0 0 0 0 | 0 0 0 8513 +202 0 0 | 0 0 0 0 0
MAY-26 17400 C 0 0 0 0 0 | 0 0 0 8414 +203 36 0 | 0 0 0 0 0
MAY-26 17500 C 0 0 0 0 0 | 0 0 0 8314 +202 35 0 | 0 0 0 0 0
MAY-26 17600 C 0 0 0 0 0 | 0 0 0 8214 +202 35 0 | 0 0 0 0 0
MAY-26 17700 C 0 0 0 0 0 | 0 0 0 8114 +202 34 0 | 0 0 0 0 0
MAY-26 17800 C 0 0 0 0 0 | 0 0 0 8014 +202 34 0 | 0 0 0 0 0
MAY-26 17900 C 0 0 0 0 0 | 0 0 0 7914 +202 33 0 | 0 0 0 0 0
MAY-26 18000 C 0 0 0 0 0 | 0 0 0 7814 +201 33 0 | 0 0 0 0 0
MAY-26 18100 C 0 0 0 0 0 | 0 0 0 7714 +201 32 0 | 0 0 0 0 0
MAY-26 18200 C 0 0 0 0 0 | 0 0 0 7614 +201 32 0 | 0 0 0 0 0
MAY-26 18300 C 0 0 0 0 0 | 0 0 0 7514 +201 31 0 | 0 0 0 0 0
MAY-26 18400 C 0 0 0 0 0 | 0 0 0 7415 +201 33 0 | 0 0 0 0 0
MAY-26 18500 C 0 0 0 0 0 | 0 0 0 7315 +201 32 0 | 0 0 0 0 0
MAY-26 18600 C 0 0 0 0 0 | 0 0 0 7215 +200 32 0 | 0 0 0 0 0
MAY-26 18700 C 0 0 0 0 0 | 0 0 0 7115 +200 31 0 | 6031 6031 0 2 0
MAY-26 18800 C 0 0 0 0 0 | 0 0 0 7016 +201 32 0 | 5933 5933 0 2 0
MAY-26 18900 C 0 0 0 0 0 | 0 0 0 6916 +200 32 0 | 0 0 0 0 0
MAY-26 19000 C 0 0 0 0 0 | 0 0 0 6816 +199 31 0 | 5737 5737 0 2 0
MAY-26 19100 C 0 0 0 0 0 | 0 0 0 6716 +199 31 0 | 5641 5641 0 2 0
MAY-26 19200 C 0 0 0 0 0 | 0 0 0 6617 +199 31 0 | 5544 5544 0 2 0
MAY-26 19300 C 0 0 0 0 0 | 0 0 0 6517 +199 31 0 | 5448 5448 0 2 0
MAY-26 19400 C 0 0 0 0 0 | 0 0 0 6418 +199 31 0 | 5351 5351 0 2 0
MAY-26 19500 C 0 0 0 0 0 | 0 0 0 6318 +198 30 0 | 5254 5254 0 2 0
MAY-26 19600 C 0 0 0 0 0 | 0 0 0 6219 +198 31 0 | 0 0 0 0 0
MAY-26 19700 C 0 0 0 0 0 | 0 0 0 6119 +197 30 0 | 0 0 0 0 0
MAY-26 19800 C 0 0 0 0 0 | 0 0 0 6020 +197 30 0 | 0 0 0 0 0
MAY-26 19900 C 0 0 0 0 0 | 0 0 0 5921 +197 30 0 | 0 0 0 0 0
MAY-26 20000 C 0 0 0 0 0 | 0 0 0 5821 +196 30 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 5623 +195 29 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5425 +194 29 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 5228 +193 29 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 5030 +190 28 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 4834 +189 28 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4638 +188 28 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4443 +186 27 0 | 3471 3471 0 2 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4248 +183 27 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4055 +181 27 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 3863 +178 26 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3672 +176 26 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3482 +172 26 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3295 +169 26 0 | 3120 2311 0 3 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3109 +166 25 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 2925 +161 25 0 | 1900 1900 0 5 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2744 +157 25 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2566 +153 24 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2390 +148 24 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2219 +143 24 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2051 +138 23 0 | 1650 1650 0 1 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 1887 +132 23 0 | 1166 1008 0 3 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1728 +126 23 0 | 1076 1076 0 1 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1575 +121 22 0 | 1306 872 0 49 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1427 +128 22 0 | 1195 701 0 17 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 1271 +108 21 0 | 1030 620 0 55 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1138 +100 21 0 | 1165 622 0 60 0
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 1014 +94 21 0 | 991 570 0 88 0
MAY-26 25600 C 790 790 790 790 1 | 0 0 0 892 +82 21 1 | 1249 473 2 175 -1
MAY-26 25800 C 725 725 725 725 1 | 838 838 760 785 +77 20 17 | 2080 367 18 254 +10
MAY-26 26000 C 0 0 0 0 0 | 740 740 658 680 +62 20 44 | 1270 323 44 86 -10
MAY-26 26200 C 0 0 0 0 0 | 579 670 579 596 +63 20 6 | 1068 290 6 267 +2
MAY-26 26400 C 461 495 442 495 19 | 545 545 502 515 +57 20 2 | 821 274 21 72 +13
MAY-26 26600 C 0 0 0 0 0 | 452 497 422 443 +49 20 13 | 762 214 13 424 -2
MAY-26 26800 C 0 0 0 0 0 | 410 420 367 382 +46 20 9 | 1178 197 9 193 0
MAY-26 27000 C 0 0 0 0 0 | 371 371 310 327 +41 20 36 | 1305 172 36 272 0
MAY-26 27200 C 230 230 230 230 1 | 259 286 259 278 +37 20 165 | 1016 156 166 207 +126
MAY-26 27400 C 225 225 223 223 2 | 228 258 218 235 +33 20 17 | 566 135 19 105 -2
MAY-26 27600 C 0 0 0 0 0 | 217 217 199 198 +30 20 6 | 610 113 6 125 +1
MAY-26 27800 C 0 0 0 0 0 | 170 182 151 166 +28 20 27 | 784 94 27 317 +12
MAY-26 28000 C 112 112 110 110 2 | 152 152 127 138 +25 20 24 | 718 82 26 112 +14
MAY-26 28200 C 0 0 0 0 0 | 108 116 108 114 +20 20 4 | 775 74 4 984 -1
MAY-26 28400 C 0 0 0 0 0 | 98 98 90 95 +16 20 20 | 652 62 20 553 -7
MAY-26 28600 C 0 0 0 0 0 | 70 85 70 79 +16 20 35 | 595 55 35 356 -1
MAY-26 28800 C 0 0 0 0 0 | 59 65 59 66 +16 20 21 | 545 48 21 101 +20
MAY-26 29000 C 45 50 45 50 6 | 52 60 52 53 +13 20 48 | 577 40 54 311 +24
MAY-26 29200 C 38 43 38 43 10 | 43 44 43 43 +12 20 12 | 519 36 22 62 -8
MAY-26 29400 C 33 35 33 35 9 | 37 40 37 34 +10 20 10 | 477 32 19 48 +14
MAY-26 29600 C 0 0 0 0 0 | 0 0 0 27 +9 20 0 | 430 30 0 31 0
MAY-26 29800 C 0 0 0 0 0 | 30 30 30 21 +7 20 1 | 323 27 1 26 0
MAY-26 30000 C 0 0 0 0 0 | 23 26 22 17 +6 20 18 | 290 20 18 49 +13
MAY-26 30200 C 0 0 0 0 0 | 0 0 0 13 +5 20 0 | 338 20 0 36 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 10 +4 20 0 | 323 18 0 24 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 8 +3 20 0 | 274 16 0 30 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 6 +2 20 0 | 240 18 0 8 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 5 +2 20 0 | 232 13 0 22 0
MAY-26 31200 C 0 0 0 0 0 | 10 11 9 4 +2 20 22 | 145 9 22 27 +21
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 3 +2 20 0 | 102 9 0 8 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 2 +1 20 0 | 90 8 0 15 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 121 8 0 6 0
MAY-26 32000 C 0 0 0 0 0 | 7 7 6 1 0 20 7 | 155 6 7 24 +2
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 102 6 0 8 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 110 15 0 6 0
MAY-26 32600 C 0 0 0 0 0 | 4 4 4 1 0 21 3 | 77 4 3 15 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 74 9 0 8 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 105 5 0 7 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 35 8 0 2 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 31 29 0 2 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 56 6 0 8 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 111 3 0 52 0
TOTAL CALL 51 | TOTAL CALL 568 | TOTAL CALL 619 5738 +240
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 0 0 0 0 0 | 0 0 0 1 0 67 0 | 2 2 0 70 0
MAY-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAY-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAY-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAY-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAY-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAY-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAY-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAY-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAY-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAY-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAY-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAY-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAY-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAY-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAY-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 6 6 0 7 0
MAY-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAY-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAY-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAY-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAY-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 7 5 0 4 0
MAY-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAY-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAY-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAY-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 6 6 0 1 0
MAY-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAY-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAY-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 7 7 0 2 0
MAY-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAY-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAY-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 13 4 0 11 0
MAY-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAY-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 9 9 0 1 0
MAY-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAY-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAY-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAY-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAY-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAY-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 6 6 0 8 0
MAY-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 18 6 0 15 0
MAY-26 16000 P 0 0 0 0 0 | 5 5 5 1 0 43 5 | 13 5 5 23 +5
MAY-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAY-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 14 6 0 4 0
MAY-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 7 7 0 5 0
MAY-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 15 15 0 2 0
MAY-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAY-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 18 18 0 2 0
MAY-26 16900 P 0 0 0 0 0 | 7 7 7 1 0 38 1 | 7 7 1 1 +1
MAY-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 28 9 0 23 0
MAY-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 10 10 0 5 0
MAY-26 17200 P 0 0 0 0 0 | 7 9 7 1 0 37 9 | 18 7 9 10 +4
MAY-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 19 19 0 1 0
MAY-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 11 10 0 11 0
MAY-26 17500 P 0 0 0 0 0 | 9 9 9 1 0 35 1 | 38 9 1 8 +1
MAY-26 17600 P 0 0 0 0 0 | 10 10 10 1 0 35 2 | 10 10 2 2 +2
MAY-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-26 17800 P 0 0 0 0 0 | 10 10 10 1 0 34 7 | 12 10 7 11 +7
MAY-26 17900 P 0 0 0 0 0 | 10 11 10 1 0 33 16 | 25 10 16 18 +16
MAY-26 18000 P 0 0 0 0 0 | 10 10 10 1 0 33 5 | 48 10 5 18 +5
MAY-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 12 12 0 1 0
MAY-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 58 34 0 4 0
MAY-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 38 35 0 6 0
MAY-26 18700 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 40 17 0 15 0
MAY-26 18800 P 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 59 17 0 29 0
MAY-26 18900 P 0 0 0 0 0 | 14 14 14 1 -3 28 1 | 42 14 1 7 +1
MAY-26 19000 P 0 0 0 0 0 | 0 0 0 1 -4 28 0 | 57 18 0 20 0
MAY-26 19100 P 0 0 0 0 0 | 0 0 0 1 -5 28 0 | 0 0 0 0 0
MAY-26 19200 P 0 0 0 0 0 | 17 17 17 1 -6 27 1 | 65 17 1 7 +1
MAY-26 19300 P 0 0 0 0 0 | 0 0 0 2 -6 28 0 | 0 0 0 0 0
MAY-26 19400 P 0 0 0 0 0 | 0 0 0 3 -6 29 0 | 61 21 0 12 0
MAY-26 19500 P 0 0 0 0 0 | 0 0 0 4 -6 30 0 | 96 22 0 11 0
MAY-26 19600 P 0 0 0 0 0 | 21 21 21 5 -6 30 6 | 92 21 6 8 +6
MAY-26 19700 P 0 0 0 0 0 | 0 0 0 6 -6 30 0 | 27 27 0 2 0
MAY-26 19800 P 0 0 0 0 0 | 0 0 0 7 -6 30 0 | 70 60 0 12 0
MAY-26 19900 P 0 0 0 0 0 | 0 0 0 8 -7 30 0 | 106 97 0 13 0
MAY-26 20000 P 25 25 25 25 2 | 24 24 22 9 -7 30 5 | 188 22 7 151 +6
MAY-26 20200 P 28 28 28 28 2 | 0 0 0 10 -9 29 0 | 122 28 2 30 0
MAY-26 20400 P 0 0 0 0 0 | 25 26 25 13 -9 29 3 | 165 25 3 53 -1
MAY-26 20600 P 0 0 0 0 0 | 0 0 0 15 -11 29 1 | 163 39 1 36 +1
MAY-26 20800 P 0 0 0 0 0 | 34 34 34 18 -12 29 5 | 180 34 5 41 +5
MAY-26 21000 P 42 42 42 42 3 | 36 36 36 22 -14 28 7 | 240 36 10 253 0
MAY-26 21200 P 46 46 46 46 3 | 36 40 36 26 -16 28 19 | 199 36 22 49 -5
MAY-26 21400 P 52 52 51 51 9 | 40 44 40 31 -18 28 8 | 238 40 17 143 +7
MAY-26 21600 P 58 58 57 57 6 | 44 44 44 37 -20 27 2 | 315 44 8 81 +6
MAY-26 21800 P 65 65 56 56 10 | 49 54 49 43 -23 27 8 | 330 49 18 112 +15
MAY-26 22000 P 73 73 68 68 3 | 60 60 59 51 -24 27 21 | 344 59 24 256 -3
MAY-26 22200 P 0 0 0 0 0 | 67 68 67 61 -26 26 7 | 430 67 7 154 +1
MAY-26 22400 P 0 0 0 0 0 | 70 77 69 72 -26 26 41 | 458 69 41 151 -6
MAY-26 22600 P 111 111 111 111 5 | 80 88 79 84 -28 26 11 | 500 79 16 97 -3
MAY-26 22800 P 0 0 0 0 0 | 100 104 96 97 -32 25 21 | 549 96 21 101 +8
MAY-26 23000 P 120 120 120 120 10 | 117 118 103 112 -37 25 117 | 551 103 127 149 +7
MAY-26 23200 P 0 0 0 0 0 | 123 135 119 127 -44 24 20 | 675 119 20 218 +6
MAY-26 23400 P 0 0 0 0 0 | 158 158 139 148 -49 24 41 | 668 139 41 743 +5
MAY-26 23600 P 0 0 0 0 0 | 181 181 155 172 -53 24 187 | 826 155 187 163 -80
MAY-26 23800 P 207 212 207 212 4 | 204 204 194 200 -58 23 72 | 900 194 76 348 -37
MAY-26 24000 P 0 0 0 0 0 | 215 235 206 231 -63 23 22 | 903 206 22 251 +4
MAY-26 24200 P 309 309 309 309 1 | 274 274 246 266 -68 23 23 | 1071 246 24 80 -4
MAY-26 24400 P 0 0 0 0 0 | 286 286 276 306 -74 22 3 | 974 276 3 73 -1
MAY-26 24600 P 408 436 408 410 3 | 347 358 346 351 -79 22 7 | 1115 333 10 331 +5
MAY-26 24800 P 0 0 0 0 0 | 401 401 368 401 -88 22 19 | 1285 368 19 373 +10
MAY-26 25000 P 541 541 481 481 4 | 481 481 419 458 -97 21 10 | 1281 419 14 412 +5
MAY-26 25200 P 0 0 0 0 0 | 479 538 479 524 -105 21 16 | 1168 434 16 70 +13
MAY-26 25400 P 700 700 700 700 2 | 556 615 550 599 -112 21 17 | 1253 550 19 56 +11
MAY-26 25600 P 0 0 0 0 0 | 684 684 684 682 -119 21 3 | 1635 675 3 30 +3
MAY-26 25800 P 0 0 0 0 0 | 805 805 732 774 -127 20 18 | 1666 732 18 72 +15
MAY-26 26000 P 0 0 0 0 0 | 824 895 824 873 -136 20 38 | 1399 803 38 123 +37
MAY-26 26200 P 0 0 0 0 0 | 919 956 919 985 -138 20 2 | 1204 788 2 16 +2
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 1104 -144 20 0 | 0 0 0 0 0
MAY-26 26600 P 0 0 0 0 0 | 1188 1188 1188 1231 -150 20 1 | 1193 1084 1 12 +1
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 1368 -154 20 0 | 2375 900 0 2 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1511 -173 20 0 | 1363 1249 0 10 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1674 -164 20 0 | 1469 1355 0 15 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1830 -168 20 0 | 3011 1465 0 9 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 1991 -172 20 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 2158 -175 20 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 2329 -178 20 0 | 0 0 0 1 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2505 -180 20 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2684 -183 20 0 | 1800 1800 0 1 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2866 -185 20 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 3051 -188 20 0 | 2065 2065 0 1 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 3239 -189 20 0 | 2805 2805 0 1 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 3429 -191 20 0 | 2873 2780 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3620 -193 20 0 | 3537 2615 0 2 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3813 -195 20 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 4008 -196 20 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 4203 -197 20 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 4400 -198 20 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4597 -199 20 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4795 -199 20 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4993 -200 20 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 5191 -201 20 0 | 4035 4035 0 1 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 5390 -202 20 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5590 -201 20 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5789 -202 20 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 5988 -203 19 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 6188 -202 20 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 6388 -202 20 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6588 -202 21 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 6787 -203 0 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 6987 -203 0 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 7187 -203 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 7387 -203 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7587 -203 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 7787 -203 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 7987 -203 0 0 | 0 0 0 0 0
TOTAL PUT 67 | TOTAL PUT 829 | TOTAL PUT 896 5681 +82
| MONTH PUT/CALL RATIO 1.44
| MONTH TOTAL 1515 11419 +322
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 13702 +203 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13502 +203 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13302 +203 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13102 +203 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12902 +203 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12702 +203 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12502 +203 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12302 +203 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12102 +203 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11902 +203 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11702 +203 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11502 +202 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11302 +202 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11102 +202 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10902 +202 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10702 +202 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10503 +203 36 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10303 +202 35 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10103 +202 34 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9903 +202 34 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9703 +201 33 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9503 +201 32 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9304 +201 33 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9104 +200 32 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8905 +200 33 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8705 +199 32 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8506 +199 32 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8306 +198 31 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8107 +198 31 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7908 +197 31 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7709 +196 30 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7511 +196 30 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7412 +196 30 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7312 +195 30 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7213 +194 30 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7114 +194 30 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7015 +193 30 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6916 +193 30 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6818 +193 30 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6719 +192 29 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6620 +191 29 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6522 +191 29 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6423 +190 29 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6325 +189 29 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6227 +189 29 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6129 +188 29 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6031 +188 29 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5933 +187 28 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5835 +185 28 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5738 +185 28 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5543 +183 28 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5349 +181 28 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5156 +179 27 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4964 +176 27 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4774 +175 27 0 | 6300 5200 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4584 +172 27 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4395 +169 26 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4208 +167 26 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4023 +164 26 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3839 +161 25 0 | 5650 3200 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3657 +158 25 0 | 3325 3150 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3477 +155 25 0 | 2600 2600 0 1 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3300 +152 25 0 | 2532 2532 0 1 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3125 +148 24 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2953 +145 24 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2783 +141 24 0 | 1952 1952 0 207 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2617 +137 24 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2454 +133 23 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2295 +130 23 0 | 2330 1500 0 10 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2140 +126 23 0 | 4080 1292 0 7 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1989 +122 23 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1843 +118 22 0 | 2600 2500 0 10 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1701 +114 22 0 | 1167 1076 0 1115 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1564 +125 22 0 | 2313 1111 0 65 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1415 +99 21 1 | 1910 780 1 53 0
JUN-26 25200 C 0 0 0 0 0 | 1275 1294 1275 1294 +94 21 94 | 2780 698 94 93 -84
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1181 +96 21 1 | 1143 693 1 22 +1
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1064 +82 21 0 | 2230 668 0 23 0
JUN-26 25800 C 0 0 0 0 0 | 1010 1010 940 962 +76 21 58 | 1392 589 58 315 -13
JUN-26 26000 C 848 848 848 848 1 | 916 925 916 867 +70 20 2 | 2275 515 3 1100 -2
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 778 +65 20 0 | 1420 480 0 228 0
JUN-26 26400 C 636 636 631 631 3 | 698 698 698 698 +61 20 1 | 2304 408 4 91 +1
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 622 +54 20 0 | 1586 376 0 109 0
JUN-26 26800 C 0 0 0 0 0 | 541 541 541 555 +49 20 1 | 1651 330 1 766 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 492 +43 20 0 | 1716 280 0 1011 0
JUN-26 27200 C 0 0 0 0 0 | 439 439 430 437 +40 20 9 | 1011 255 9 76 -10
JUN-26 27400 C 0 0 0 0 0 | 420 420 374 387 +37 20 10 | 1758 228 10 144 -3
JUN-26 27600 C 306 306 300 300 6 | 371 371 333 342 +34 20 8 | 1040 209 14 2059 -5
JUN-26 27800 C 0 0 0 0 0 | 290 290 284 301 +32 20 2 | 999 192 2 48 +1
JUN-26 28000 C 232 232 232 232 3 | 283 283 259 264 +30 20 3 | 1136 161 6 655 +1
JUN-26 28200 C 0 0 0 0 0 | 245 245 223 231 +26 20 5 | 916 151 5 415 +3
JUN-26 28400 C 0 0 0 0 0 | 201 201 201 203 +25 20 2 | 1485 136 2 81 +2
JUN-26 28600 C 0 0 0 0 0 | 170 172 170 178 +22 20 6 | 968 133 6 142 +1
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 156 +19 20 0 | 1100 114 0 70 0
JUN-26 29000 C 121 122 121 122 15 | 150 150 130 137 +19 20 5 | 1209 99 20 1058 +8
JUN-26 29200 C 0 0 0 0 0 | 114 118 114 119 +19 20 7 | 855 94 7 132 +5
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 102 +17 20 0 | 725 76 0 61 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 88 +16 20 0 | 748 73 0 147 0
JUN-26 29800 C 0 0 0 0 0 | 76 83 76 75 +15 20 10 | 750 62 10 1654 +10
JUN-26 30000 C 65 65 65 65 10 | 73 76 73 63 +13 20 3 | 710 54 13 342 -2
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 54 +12 20 0 | 105 48 0 32 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 45 +10 20 0 | 860 48 0 12 0
JUN-26 30600 C 45 45 45 45 1 | 51 51 51 38 +9 20 2 | 420 40 3 99 +3
JUN-26 30800 C 0 0 0 0 0 | 41 43 41 32 +9 20 4 | 195 40 4 16 +4
JUN-26 31000 C 0 0 0 0 0 | 40 40 40 27 +8 20 2 | 500 38 2 54 +2
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 22 +7 20 0 | 636 55 0 11 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 18 +5 20 0 | 100 30 0 14 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 15 +5 20 0 | 177 27 0 6 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 12 +4 20 0 | 235 25 0 14 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 10 +3 20 0 | 305 33 0 35 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 8 +3 20 0 | 220 25 0 13 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 7 +3 20 0 | 184 22 0 10 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 6 +3 20 0 | 159 22 0 10 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 5 +3 20 0 | 165 21 0 17 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 4 +3 20 0 | 170 17 0 30 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 3 +2 20 0 | 296 25 0 14 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 2 +1 19 0 | 69 17 0 2 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 281 11 0 265 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 52 14 0 5 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 398 10 0 136 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 258 8 0 171 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 320 8 0 50 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 314 6 0 114 0
TOTAL CALL 39 | TOTAL CALL 236 | TOTAL CALL 275 13444 -77
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 51 0 | 270 6 0 133 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 170 6 0 10 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 6 6 0 7 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 320 12 0 9 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 94 19 0 9 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 104 19 0 69 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 36 20 0 21 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 24 24 0 3 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 8 8 8 1 0 37 3 | 70 8 3 30 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 37 11 0 3 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 124 11 0 9 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 62 10 0 6 0
JUN-26 16000 P 14 14 14 14 1 | 13 13 13 1 -1 33 1 | 173 13 2 26 -2
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 -2 32 0 | 62 33 0 7 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 -3 31 0 | 49 32 0 8 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 -4 30 0 | 154 32 0 5 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1 -5 29 0 | 205 45 0 117 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 2 -5 31 0 | 147 45 0 22 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 3 -5 31 0 | 62 35 0 779 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 4 -5 31 0 | 89 48 0 10 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 5 -5 31 0 | 72 50 0 9 0
JUN-26 17800 P 0 0 0 0 0 | 25 25 25 6 -6 31 1 | 134 25 1 17 0
JUN-26 18000 P 0 0 0 0 0 | 26 27 26 7 -7 30 2 | 143 26 2 59 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 8 -8 30 0 | 91 58 0 8 0
JUN-26 18300 P 0 0 0 0 0 | 30 30 29 9 -8 30 3 | 113 29 3 13 +3
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 10 -8 30 0 | 77 61 0 8 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 11 -9 30 0 | 113 61 0 9 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 12 -9 30 0 | 282 44 0 9 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 13 -10 30 0 | 116 41 0 3 0
JUN-26 18800 P 0 0 0 0 0 | 37 37 37 14 -10 30 2 | 146 37 2 25 -2
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 16 -10 30 0 | 312 71 0 16 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 17 -11 29 0 | 189 47 0 66 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 18 -12 29 0 | 110 68 0 9 0
JUN-26 19200 P 0 0 0 0 0 | 44 44 44 20 -12 29 1 | 346 44 1 9 -1
JUN-26 19300 P 0 0 0 0 0 | 45 45 45 21 -13 29 1 | 131 45 1 6 -1
JUN-26 19400 P 0 0 0 0 0 | 42 43 42 23 -14 29 4 | 146 42 4 10 +3
JUN-26 19500 P 0 0 0 0 0 | 49 49 49 25 -14 29 1 | 296 49 1 8 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 27 -15 29 0 | 153 88 0 14 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 29 -15 29 0 | 159 87 0 6 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 31 -16 28 0 | 324 145 0 8 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 33 -18 28 0 | 174 96 0 150 0
JUN-26 20000 P 0 0 0 0 0 | 55 60 55 36 -18 28 6 | 275 55 6 114 0
JUN-26 20200 P 0 0 0 0 0 | 60 60 60 41 -20 28 4 | 194 60 4 11 -3
JUN-26 20400 P 0 0 0 0 0 | 68 68 68 47 -22 28 1 | 386 68 1 235 -1
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 54 -24 27 0 | 252 78 0 5 0
JUN-26 20800 P 0 0 0 0 0 | 80 80 80 62 -29 27 6 | 265 80 6 15 +6
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 74 -29 27 0 | 481 101 0 723 0
JUN-26 21200 P 0 0 0 0 0 | 91 95 91 84 -32 27 2 | 317 91 2 24 +1
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 96 -34 26 0 | 348 141 0 156 0
JUN-26 21600 P 0 0 0 0 0 | 122 122 122 109 -33 26 1 | 3526 100 1 317 -1
JUN-26 21800 P 0 0 0 0 0 | 123 124 123 124 -35 26 3 | 826 123 3 61 +1
JUN-26 22000 P 0 0 0 0 0 | 144 150 144 141 -34 26 9 | 930 144 9 206 -7
JUN-26 22200 P 0 0 0 0 0 | 160 160 160 160 -35 25 1 | 1350 160 1 559 -1
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 177 -40 25 0 | 2373 201 0 203 0
JUN-26 22600 P 0 0 0 0 0 | 190 193 190 197 -45 25 2 | 615 190 2 586 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 219 -50 24 0 | 640 235 0 137 0
JUN-26 23000 P 302 302 260 260 4 | 253 253 253 244 -56 24 2 | 1684 50 6 121 0
JUN-26 23200 P 313 313 313 313 1 | 0 0 0 273 -60 24 0 | 653 295 1 480 +1
JUN-26 23400 P 372 372 372 372 3 | 287 304 287 306 -63 23 2 | 971 287 5 52 +1
JUN-26 23600 P 0 0 0 0 0 | 321 341 321 342 -67 23 16 | 1516 320 16 79 +14
JUN-26 23800 P 0 0 0 0 0 | 356 382 354 382 -70 23 6 | 1134 354 6 70 +4
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 425 -75 23 0 | 1973 350 0 965 0
JUN-26 24200 P 555 555 551 551 3 | 0 0 0 472 -79 22 1 | 1326 413 4 138 0
JUN-26 24400 P 0 0 0 0 0 | 500 500 500 524 -84 22 2 | 1909 445 2 74 0
JUN-26 24600 P 0 0 0 0 0 | 584 584 550 581 -92 22 2 | 1305 462 2 1112 -1
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 642 -102 21 1 | 1500 686 1 325 0
JUN-26 25000 P 0 0 0 0 0 | 711 711 668 712 -107 21 2 | 1897 490 2 267 0
JUN-26 25200 P 0 0 0 0 0 | 794 808 778 788 -115 21 7 | 5050 600 7 1599 +3
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 872 -121 21 0 | 1496 946 0 32 0
JUN-26 25600 P 1011 1011 1011 1011 1 | 0 0 0 962 -127 21 0 | 2000 619 1 308 +1
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1060 -132 21 1 | 1522 670 1 61 -1
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1163 -140 20 0 | 5000 970 0 976 0
JUN-26 26200 P 0 0 0 0 0 | 1229 1229 1229 1276 -138 20 1 | 1863 1017 1 30 +1
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1400 -139 20 0 | 1991 805 0 64 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1518 -151 20 0 | 2080 1050 0 21 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1652 -153 20 0 | 2625 1177 0 488 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1789 -175 20 0 | 2890 1058 0 28 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1948 -163 20 0 | 2715 1170 0 33 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2097 -165 20 0 | 1970 1548 0 22 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2250 -168 20 0 | 2010 2010 0 4 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2408 -170 20 0 | 2249 1400 0 4 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2570 -173 20 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2736 -175 20 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2905 -177 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3078 -179 20 0 | 4541 3075 0 3 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3254 -181 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3433 -182 20 0 | 2995 2995 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3614 -184 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3797 -186 20 0 | 3876 3876 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3983 -188 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4171 -188 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4360 -190 20 0 | 5006 3309 0 113 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4550 -192 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4742 -193 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4935 -194 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5129 -195 20 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5324 -196 20 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5520 -196 20 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5716 -197 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5913 -198 20 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6110 -199 20 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6308 -199 20 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6506 -200 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6705 -200 20 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6904 -200 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7103 -200 20 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7302 -201 20 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7501 -201 20 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7700 -202 19 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7900 -202 20 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8100 -202 20 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8299 -203 19 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8699 -202 20 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9098 -203 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9498 -203 0 0 | 11668 11668 0 1 0
TOTAL PUT 13 | TOTAL PUT 97 | TOTAL PUT 110 12582 +18
| MONTH PUT/CALL RATIO 0.40
| MONTH TOTAL 385 26026 -59
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 0 0 | 0 0 0 5987 +181 28 0 | 0 0 0 0 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 5891 +179 28 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 5795 +178 27 0 | 0 0 0 0 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 5605 +177 27 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 5416 +175 27 0 | 0 0 0 0 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 5227 +172 27 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 5040 +170 27 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 4855 +168 26 0 | 0 0 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 4670 +165 26 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 4488 +163 26 0 | 0 0 0 0 0
JUL-26 21600 C 0 0 0 0 0 | 0 0 0 4307 +160 26 0 | 0 0 0 0 0
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 4128 +157 25 0 | 0 0 0 0 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 3951 +154 25 0 | 0 0 0 0 0
JUL-26 22200 C 0 0 0 0 0 | 0 0 0 3776 +151 25 0 | 0 0 0 0 0
JUL-26 22400 C 0 0 0 0 0 | 0 0 0 3603 +147 25 0 | 0 0 0 0 0
JUL-26 22600 C 0 0 0 0 0 | 0 0 0 3433 +144 25 0 | 0 0 0 0 0
JUL-26 22800 C 0 0 0 0 0 | 0 0 0 3265 +140 24 0 | 0 0 0 0 0
JUL-26 23000 C 0 0 0 0 0 | 0 0 0 3100 +137 24 0 | 0 0 0 0 0
JUL-26 23200 C 0 0 0 0 0 | 0 0 0 2938 +133 24 0 | 0 0 0 0 0
JUL-26 23400 C 0 0 0 0 0 | 0 0 0 2779 +129 24 0 | 0 0 0 0 0
JUL-26 23600 C 0 0 0 0 0 | 0 0 0 2624 +126 23 0 | 0 0 0 0 0
JUL-26 23800 C 0 0 0 0 0 | 0 0 0 2472 +122 23 0 | 0 0 0 0 0
JUL-26 24000 C 0 0 0 0 0 | 0 0 0 2323 +118 23 0 | 1625 1625 0 1 0
JUL-26 24200 C 0 0 0 0 0 | 0 0 0 2179 +114 23 0 | 0 0 0 0 0
JUL-26 24400 C 0 0 0 0 0 | 0 0 0 2038 +110 23 0 | 0 0 0 0 0
JUL-26 24600 C 0 0 0 0 0 | 0 0 0 1902 +106 22 0 | 0 0 0 0 0
JUL-26 24800 C 0 0 0 0 0 | 0 0 0 1770 +138 22 0 | 0 0 0 0 0
JUL-26 25000 C 0 0 0 0 0 | 0 0 0 1601 +88 21 0 | 0 0 0 1 0
JUL-26 25200 C 0 0 0 0 0 | 0 0 0 1483 +84 21 0 | 1265 983 0 31 0
JUL-26 25400 C 0 0 0 0 0 | 0 0 0 1371 +90 21 0 | 0 0 0 0 0
JUL-26 25600 C 0 0 0 0 0 | 0 0 0 1261 +81 21 0 | 0 0 0 0 0
JUL-26 25800 C 0 0 0 0 0 | 0 0 0 1159 +77 21 0 | 0 0 0 2 0
JUL-26 26000 C 0 0 0 0 0 | 0 0 0 1065 +72 21 0 | 0 0 0 0 0
JUL-26 26200 C 0 0 0 0 0 | 0 0 0 977 +69 21 0 | 0 0 0 0 0
JUL-26 26400 C 0 0 0 0 0 | 0 0 0 892 +61 20 0 | 0 0 0 0 0
JUL-26 26600 C 0 0 0 0 0 | 0 0 0 815 +56 20 0 | 724 597 0 13 0
JUL-26 26800 C 0 0 0 0 0 | 0 0 0 743 +51 20 0 | 0 0 0 1 0
JUL-26 27000 C 0 0 0 0 0 | 0 0 0 677 +48 20 0 | 608 490 0 7 0
JUL-26 27200 C 0 0 0 0 0 | 0 0 0 615 +45 20 0 | 590 516 0 28 0
JUL-26 27400 C 0 0 0 0 0 | 0 0 0 558 +42 20 0 | 0 0 0 0 0
JUL-26 27600 C 0 0 0 0 0 | 499 499 499 504 +39 20 1 | 499 424 1 15 +1
JUL-26 27800 C 0 0 0 0 0 | 0 0 0 455 +36 20 0 | 517 328 0 15 0
JUL-26 28000 C 0 0 0 0 0 | 415 415 415 411 +35 20 1 | 415 268 1 51 +1
JUL-26 28200 C 0 0 0 0 0 | 378 378 372 372 +35 20 10 | 378 244 10 77 +10
JUL-26 28400 C 0 0 0 0 0 | 0 0 0 336 +32 20 0 | 320 227 0 35 0
JUL-26 28600 C 0 0 0 0 0 | 298 299 298 303 +30 20 5 | 299 207 5 22 0
JUL-26 28800 C 0 0 0 0 0 | 0 0 0 273 +29 20 0 | 314 205 0 0 0
JUL-26 29000 C 0 0 0 0 0 | 0 0 0 245 +25 20 0 | 0 0 0 0 0
JUL-26 29200 C 0 0 0 0 0 | 216 216 212 220 +23 21 11 | 238 180 11 30 +11
JUL-26 29400 C 0 0 0 0 0 | 191 191 191 195 +21 20 1 | 216 191 1 2 +1
JUL-26 29600 C 0 0 0 0 0 | 0 0 0 172 +19 20 0 | 196 184 0 4 0
JUL-26 29800 C 0 0 0 0 0 | 165 168 165 152 +22 20 2 | 168 112 2 7 +2
JUL-26 30000 C 0 0 0 0 0 | 0 0 0 129 +12 20 0 | 165 154 0 2 0
JUL-26 30200 C 0 0 0 0 0 | 0 0 0 113 +14 20 0 | 0 0 0 0 0
JUL-26 30400 C 0 0 0 0 0 | 0 0 0 99 +13 20 0 | 135 109 0 14 0
JUL-26 30600 C 0 0 0 0 0 | 0 0 0 86 +10 20 0 | 0 0 0 0 0
JUL-26 30800 C 0 0 0 0 0 | 91 91 91 75 +9 20 1 | 91 91 1 1 +1
JUL-26 31000 C 74 74 74 74 1 | 88 88 88 65 +10 20 2 | 88 74 3 3 +3
JUL-26 31200 C 0 0 0 0 0 | 78 82 78 56 +9 20 2 | 82 78 2 2 +2
TOTAL CALL 1 | TOTAL CALL 36 | TOTAL CALL 37 364 +32
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 0 0 0 0 0 | 92 92 92 66 -21 28 1 | 240 92 1 41 0
JUL-26 19900 P 0 0 0 0 0 | 0 0 0 70 -23 28 0 | 0 0 0 0 0
JUL-26 20000 P 0 0 0 0 0 | 0 0 0 74 -24 27 0 | 265 118 0 9 0
JUL-26 20200 P 0 0 0 0 0 | 109 112 109 84 -25 27 3 | 134 109 3 10 +3
JUL-26 20400 P 0 0 0 0 0 | 0 0 0 95 -27 27 0 | 137 137 0 1 0
JUL-26 20600 P 0 0 0 0 0 | 0 0 0 106 -30 27 0 | 300 255 0 1 0
JUL-26 20800 P 0 0 0 0 0 | 0 0 0 119 -32 27 0 | 171 170 0 2 0
JUL-26 21000 P 0 0 0 0 0 | 0 0 0 134 -34 26 0 | 164 164 0 1 0
JUL-26 21200 P 0 0 0 0 0 | 0 0 0 149 -37 26 0 | 0 0 0 0 0
JUL-26 21400 P 0 0 0 0 0 | 0 0 0 167 -39 26 0 | 233 233 0 1 0
JUL-26 21600 P 0 0 0 0 0 | 0 0 0 186 -42 26 0 | 0 0 0 0 0
JUL-26 21800 P 0 0 0 0 0 | 0 0 0 207 -52 25 0 | 274 260 0 4 0
JUL-26 22000 P 0 0 0 0 0 | 243 246 243 237 -45 25 3 | 254 243 3 4 +3
JUL-26 22200 P 0 0 0 0 0 | 269 269 269 262 -46 25 7 | 477 269 7 27 0
JUL-26 22400 P 0 0 0 0 0 | 294 294 294 286 -52 25 7 | 294 294 7 7 +7
JUL-26 22600 P 0 0 0 0 0 | 0 0 0 313 -54 25 0 | 0 0 0 0 0
JUL-26 22800 P 0 0 0 0 0 | 334 342 334 342 -59 24 8 | 406 334 8 52 +8
JUL-26 23000 P 0 0 0 0 0 | 0 0 0 376 -61 24 0 | 446 408 0 12 0
JUL-26 23200 P 0 0 0 0 0 | 0 0 0 410 -70 24 0 | 0 0 0 0 0
JUL-26 23400 P 0 0 0 0 0 | 0 0 0 450 -73 23 0 | 534 490 0 31 0
JUL-26 23600 P 0 0 0 0 0 | 474 484 474 493 -77 23 4 | 574 474 4 26 +4
JUL-26 23800 P 0 0 0 0 0 | 0 0 0 539 -81 23 0 | 873 593 0 2 0
JUL-26 24000 P 0 0 0 0 0 | 568 620 568 590 -88 23 12 | 680 568 12 66 +8
JUL-26 24200 P 0 0 0 0 0 | 0 0 0 647 -90 23 0 | 0 0 0 0 0
JUL-26 24400 P 0 0 0 0 0 | 0 0 0 706 -97 22 0 | 0 0 0 1 0
JUL-26 24600 P 0 0 0 0 0 | 769 769 769 770 -102 22 1 | 769 769 1 1 +1
JUL-26 24800 P 0 0 0 0 0 | 0 0 0 842 -108 22 0 | 0 0 0 1 0
JUL-26 25000 P 0 0 0 0 0 | 0 0 0 917 -113 22 0 | 1328 1300 0 7 0
JUL-26 25200 P 0 0 0 0 0 | 0 0 0 999 -118 22 0 | 0 0 0 2 0
JUL-26 25400 P 0 0 0 0 0 | 0 0 0 1087 -123 22 0 | 0 0 0 0 0
JUL-26 25600 P 0 0 0 0 0 | 0 0 0 1180 -126 21 0 | 0 0 0 0 0
JUL-26 25800 P 0 0 0 0 0 | 0 0 0 1279 -133 21 0 | 0 0 0 0 0
JUL-26 26000 P 0 0 0 0 0 | 0 0 0 1384 -137 21 0 | 0 0 0 1 0
JUL-26 26200 P 0 0 0 0 0 | 0 0 0 1495 -137 21 0 | 0 0 0 0 0
JUL-26 26400 P 0 0 0 0 0 | 0 0 0 1612 -141 21 0 | 0 0 0 1 0
JUL-26 26600 P 0 0 0 0 0 | 0 0 0 1738 -141 21 0 | 0 0 0 1 0
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 1862 -148 21 0 | 0 0 0 1 0
JUL-26 27000 P 0 0 0 0 0 | 0 0 0 1993 -136 21 0 | 0 0 0 0 0
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 2113 -156 21 0 | 0 0 0 0 0
JUL-26 27400 P 0 0 0 0 0 | 0 0 0 2254 -159 21 0 | 0 0 0 0 0
JUL-26 27600 P 0 0 0 0 0 | 0 0 0 2399 -162 21 0 | 3490 3490 0 1 0
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 2548 -165 21 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 2702 -167 21 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 2859 -169 21 0 | 0 0 0 0 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 3019 -172 20 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 3183 -174 20 0 | 0 0 0 0 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 3350 -176 20 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 3520 -178 20 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 3693 -180 20 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 3868 -182 20 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 4046 -183 20 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 4226 -185 20 0 | 5535 5535 0 1 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 4408 -186 20 0 | 0 0 0 0 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 4592 -188 20 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 4778 -189 20 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 4965 -190 20 0 | 0 0 0 0 0
JUL-26 30800 P 0 0 0 0 0 | 0 0 0 5154 -191 20 0 | 0 0 0 0 0
JUL-26 31000 P 0 0 0 0 0 | 0 0 0 5344 -192 20 0 | 0 0 0 0 0
JUL-26 31200 P 0 0 0 0 0 | 0 0 0 5535 -193 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 46 | TOTAL PUT 46 315 +34
| MONTH PUT/CALL RATIO 1.24
| MONTH TOTAL 83 679 +66
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 6245 +165 26 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 6152 +164 26 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 6059 +162 26 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5967 +162 26 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5874 +160 26 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5782 +158 26 0 | 5500 5227 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5600 +157 26 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5419 +154 26 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5239 +152 26 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5061 +149 25 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4885 +146 25 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4711 +144 25 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4538 +141 25 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4368 +138 25 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4200 +136 25 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4034 +133 24 0 | 3550 3104 0 1 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3871 +130 24 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3710 +127 24 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3551 +124 24 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3396 +122 24 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3243 +119 24 0 | 3090 3090 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3093 +116 24 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2946 +113 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2802 +109 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2662 +107 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2524 +103 23 0 | 3717 2031 0 2 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2391 +101 23 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2260 +98 23 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2134 +95 22 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2011 +102 22 0 | 1837 1365 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1885 +90 22 0 | 1656 1622 0 839 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1772 +91 22 0 | 1688 1669 0 103 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1665 +80 22 0 | 1650 1628 0 2 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1561 +78 22 0 | 1672 1646 0 3 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1463 +79 22 0 | 1930 935 0 7 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1363 +69 21 0 | 2675 995 0 69 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1275 +64 21 0 | 2675 814 0 9 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1191 +61 21 0 | 2438 2435 0 400 0
SEP-26 26600 C 0 0 0 0 0 | 1099 1099 1099 1110 +56 21 1 | 2357 715 1 47 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1036 +56 21 0 | 2030 1050 0 5 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 963 +53 21 0 | 1093 642 0 564 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 897 +54 21 0 | 1100 964 0 5 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 833 +49 21 0 | 2081 611 0 156 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 775 +45 21 0 | 1450 619 0 2 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 719 +44 21 0 | 1870 593 0 8 0
SEP-26 28000 C 0 0 0 0 0 | 680 680 680 663 +39 21 1 | 1766 430 1 379 +1
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 615 +35 21 0 | 813 412 0 73 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 570 +35 21 0 | 1117 414 0 20 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 527 +33 21 0 | 1106 386 0 127 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 488 +34 21 0 | 1133 350 0 610 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 452 +33 21 0 | 1141 337 0 413 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 417 +29 21 0 | 875 287 0 12 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 386 +29 21 0 | 826 380 0 160 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 353 +24 21 0 | 1450 252 0 10 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 323 +22 21 0 | 1395 263 0 36 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 286 +12 21 0 | 1370 280 0 55 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 260 +10 21 0 | 741 206 0 51 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 237 +9 21 0 | 703 370 0 2 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 215 +8 21 0 | 615 187 0 1 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 195 +7 21 0 | 432 407 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 177 +6 21 0 | 300 153 0 140 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 160 +6 20 0 | 301 138 0 9 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 144 +4 20 0 | 465 133 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 130 +4 20 0 | 134 132 0 2 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 117 +3 20 0 | 438 121 0 1 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 105 +3 20 0 | 722 106 0 25 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 95 +3 20 0 | 220 99 0 8 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 85 +2 20 0 | 97 95 0 4 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 76 +2 20 0 | 326 84 0 29 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 68 +2 20 0 | 128 88 0 4 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 60 +1 20 0 | 653 81 0 52 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 54 +1 20 0 | 230 75 0 3 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 48 +1 20 0 | 90 66 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 43 +1 20 0 | 232 65 0 11 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 38 +1 20 0 | 250 55 0 435 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 4896 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19500 P 0 0 0 0 0 | 185 185 175 129 -33 26 17 | 310 175 17 26 +16
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 136 -34 26 0 | 0 0 0 0 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 143 -36 26 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 202 202 202 151 -36 26 1 | 202 202 1 600 0
SEP-26 19900 P 0 0 0 0 0 | 202 204 202 158 -38 26 2 | 442 192 2 29 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 166 -40 26 0 | 475 198 0 36 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 184 -41 26 0 | 241 241 0 1 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 203 -44 26 0 | 365 243 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 223 -46 26 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 245 -49 25 0 | 541 443 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 269 -52 25 0 | 535 535 0 201 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 295 -54 25 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 322 -57 25 0 | 620 620 0 1 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 352 -60 25 0 | 665 438 0 78 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 384 -72 25 0 | 670 407 0 25 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 431 -60 25 140 | 906 442 140 172 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 464 -59 25 0 | 841 465 0 10 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 501 -63 24 0 | 3400 55 0 11 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 538 -69 24 0 | 820 495 0 1 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 579 -69 24 0 | 985 594 0 9 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 623 -73 24 0 | 1053 628 0 7 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 671 -79 23 0 | 946 615 0 21 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 722 -81 23 0 | 1217 580 0 12 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 775 -86 23 0 | 1293 751 0 6 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 833 -84 23 0 | 942 745 0 255 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 892 -94 23 0 | 1488 885 0 9 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 958 -95 22 0 | 1550 929 0 5 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1028 -103 22 0 | 1409 1044 0 15 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1102 -105 22 0 | 1460 1099 0 15 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1181 -106 22 0 | 1728 909 0 4 0
SEP-26 25000 P 1212 1212 1212 1212 1 | 1250 1250 1250 1265 -109 22 2 | 1900 1120 3 626 +1
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1353 -115 22 0 | 1339 1106 0 16 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1445 -114 22 0 | 2222 1782 0 7 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1538 -124 22 0 | 2199 1611 0 75 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1639 -126 21 0 | 1917 1307 0 14 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1745 -129 21 0 | 2072 1375 0 35 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1857 -133 21 0 | 1838 1674 0 15 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1970 -138 21 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2090 -144 21 0 | 2047 1936 0 39 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2221 -137 21 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2349 -163 21 0 | 0 0 0 400 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2491 -156 21 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2627 -159 21 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2766 -162 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2909 -165 21 0 | 2500 2500 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3055 -167 21 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3204 -170 21 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3356 -172 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3511 -175 21 0 | 3390 3390 0 1 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3669 -177 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3830 -178 21 0 | 3410 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3993 -180 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4159 -182 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4327 -184 21 0 | 4196 4196 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4497 -186 21 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4670 -186 21 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4844 -188 21 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5021 -189 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5199 -190 21 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5379 -191 21 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5561 -192 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5744 -192 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5928 -194 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6114 -194 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6301 -195 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6489 -195 20 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6679 -195 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6869 -196 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7060 -196 20 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7252 -196 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7444 -197 20 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7638 -197 20 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7832 -197 20 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8027 -197 20 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8222 -197 20 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 162 | TOTAL PUT 163 2883 +17
| MONTH PUT/CALL RATIO 81.50
| MONTH TOTAL 165 7779 +18
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 15728 +201 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 15628 +201 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15528 +201 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 15428 +201 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 15328 +201 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 15228 +201 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 15128 +201 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 15029 +202 32 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14929 +202 32 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14829 +201 32 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14729 +201 31 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 14629 +201 31 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 14529 +201 31 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 14429 +201 30 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 14329 +201 30 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 14229 +200 30 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 14129 +200 29 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13930 +201 30 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13730 +200 30 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13531 +200 30 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13331 +199 30 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13132 +199 30 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12932 +198 29 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12733 +198 29 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12534 +198 29 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12335 +197 29 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12136 +196 29 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11938 +196 29 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11739 +195 29 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11541 +194 29 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11343 +193 29 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11145 +192 28 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10948 +192 28 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10750 +190 28 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10554 +190 28 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10357 +188 28 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10161 +187 28 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9965 +185 28 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9770 +184 28 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9575 +183 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9381 +181 27 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9187 +179 27 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8994 +178 27 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8802 +176 27 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8610 +174 27 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8420 +173 27 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8230 +171 27 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8040 +168 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7852 +167 26 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7665 +165 26 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7478 +162 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7293 +160 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7109 +158 26 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6926 +156 26 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6745 +154 26 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6564 +151 26 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 6475 +150 25 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6385 +148 25 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 6296 +147 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6208 +146 25 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 6120 +145 25 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6032 +144 25 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5858 +141 25 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5685 +139 25 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5514 +136 25 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5345 +134 25 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5178 +131 25 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5013 +129 24 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4850 +127 24 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4689 +124 24 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4530 +122 24 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4373 +119 24 0 | 5690 4023 0 15 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4219 +117 24 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4066 +114 24 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3917 +112 24 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3770 +110 23 0 | 3240 3240 0 7 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3625 +107 23 0 | 5666 2990 0 105 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3483 +105 23 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3344 +103 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3208 +101 23 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3074 +99 23 0 | 0 0 0 365 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2943 +97 23 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2815 +95 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2690 +93 23 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2568 +91 22 0 | 2074 2074 0 7 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2449 +100 22 0 | 2161 2161 0 7 0
DEC-26 25000 C 0 0 0 0 0 | 2328 2328 2308 2334 +96 22 2 | 2340 1963 2 137 -2
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2224 +94 22 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2117 +83 22 0 | 2244 1578 0 10 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2001 +68 22 0 | 2030 1660 0 12 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1902 +67 22 0 | 2199 2043 0 15 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1807 +65 22 470 | 2515 1393 470 640 +470
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1715 +62 22 0 | 2200 1551 0 56 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1627 +64 22 0 | 2678 1155 0 15 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1543 +62 21 0 | 1975 1735 0 108 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1461 +62 21 0 | 2210 2206 0 7 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1382 +60 21 0 | 2155 958 0 1007 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1310 +53 21 0 | 1300 1160 0 1 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1239 +51 21 0 | 2294 1200 0 35 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1169 +50 21 0 | 1944 1010 0 4 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1106 +55 21 0 | 2422 1010 0 25 0
DEC-26 28000 C 0 0 0 0 0 | 1070 1070 1070 1044 +47 21 1 | 2285 736 1 569 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 986 +49 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 931 +48 21 0 | 968 838 0 4 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 878 +44 21 0 | 910 747 0 6 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 828 +45 21 0 | 808 808 0 2 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 780 +44 21 0 | 1410 869 0 260 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 736 +45 21 0 | 1167 620 0 2 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 694 +40 21 0 | 1093 858 0 80 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 663 +49 21 0 | 1680 1040 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 623 +48 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 585 +47 21 0 | 1333 441 0 1006 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 549 +46 21 0 | 827 496 0 33 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 515 +45 21 0 | 432 432 0 1 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 483 +44 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 452 +43 21 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 423 +42 21 0 | 912 338 0 12 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 396 +41 21 0 | 719 386 0 1 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 370 +40 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 346 +39 21 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 323 +38 21 0 | 431 427 0 3 0
DEC-26 32000 C 0 0 0 0 0 | 320 320 300 301 +37 21 10 | 756 300 10 23 +3
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 281 +36 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 262 +35 21 0 | 223 223 0 2 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 244 +34 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 227 +33 21 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 211 +32 21 0 | 269 198 0 6 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 196 +31 21 0 | 740 577 0 11 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 182 +30 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 169 +29 21 0 | 410 201 0 16 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 157 +28 21 0 | 235 235 0 7 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 145 +26 21 0 | 498 159 0 10 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 125 +25 21 0 | 705 300 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 107 +23 21 0 | 310 96 0 159 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 91 +21 21 0 | 385 366 0 30 0
DEC-26 35600 C 0 0 0 0 0 | 100 100 100 78 +19 21 3 | 450 100 3 123 +3
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 66 +17 21 0 | 149 82 0 50 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 56 +16 21 0 | 239 214 0 31 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 47 +14 21 0 | 0 0 0 0 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 40 +13 21 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 34 +12 21 0 | 0 0 0 0 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 28 +10 20 0 | 108 84 0 3 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 24 +9 20 0 | 0 0 0 0 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 20 +8 20 0 | 151 42 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 16 +6 20 0 | 0 0 0 0 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 14 +6 20 0 | 65 65 0 1 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 11 +5 20 0 | 135 9 0 44 0
TOTAL CALL 0 | TOTAL CALL 486 | TOTAL CALL 486 5103 +474
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 33 15 0 31 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 49 25 0 9 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 100 23 0 31 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 49 49 0 1 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 -4 28 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 2 -4 29 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3 -4 29 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4 -4 29 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5 -4 29 0 | 84 73 0 5 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 6 -4 29 0 | 55 55 0 1 0
DEC-26 13400 P 0 0 0 0 0 | 50 50 50 7 -5 29 1 | 101 50 1 1 -1
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 8 -6 29 0 | 109 68 0 3 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 10 -6 29 0 | 78 67 0 7 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 11 -7 29 0 | 780 77 0 36 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 13 -8 29 0 | 820 82 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 15 -9 29 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 17 -10 28 0 | 900 95 0 21 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 20 -10 28 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 22 -12 28 0 | 1000 70 0 43 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 26 -12 28 0 | 103 99 0 3 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 29 -14 28 0 | 102 102 0 3 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 33 -15 28 0 | 115 112 0 8 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 37 -17 28 0 | 129 117 0 9 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 42 -18 28 0 | 127 121 0 515 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 47 -19 27 0 | 137 137 0 7 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 53 -21 27 0 | 210 174 0 467 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 59 -23 27 0 | 148 133 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 66 -24 27 0 | 163 144 0 89 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 74 -26 27 0 | 192 192 0 1 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 82 -28 27 0 | 164 160 0 20 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 92 -29 27 0 | 184 184 0 7 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 102 -31 27 0 | 306 276 0 150 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 112 -34 26 0 | 260 193 0 6 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 124 -35 26 0 | 383 180 0 450 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 137 -37 26 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 150 -40 26 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 165 -42 26 0 | 400 295 0 3 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 181 -44 26 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 198 -46 26 0 | 460 230 0 13 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 217 -48 26 0 | 366 247 0 6 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 236 -60 26 0 | 430 430 0 1 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 247 -52 25 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 257 -54 25 0 | 0 0 0 0 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 268 -55 25 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 280 -56 25 0 | 2389 429 0 10 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 292 -57 25 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 304 -58 25 0 | 2232 324 0 335 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 330 -61 25 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 357 -63 25 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 386 -66 25 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 417 -68 25 0 | 2969 642 0 1 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 450 -71 25 0 | 782 430 0 26 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 485 -73 24 0 | 833 495 0 16 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 522 -75 24 0 | 818 818 0 2 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 561 -78 24 0 | 1032 535 0 138 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 602 -80 24 0 | 1090 716 0 7 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 645 -83 24 0 | 1031 606 0 29 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 691 -81 24 0 | 918 755 0 209 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 746 -70 24 0 | 1020 777 0 4 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 794 -71 24 0 | 1060 590 0 201 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 840 -79 23 0 | 1429 1164 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 893 -79 23 0 | 1220 839 0 1850 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 947 -81 23 0 | 1415 1415 0 16 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1005 -83 23 0 | 1000 926 0 3 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1067 -91 23 0 | 1570 945 0 12 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1128 -93 23 0 | 1465 780 0 33 0
DEC-26 24000 P 0 0 0 0 0 | 1190 1190 1190 1196 -100 23 10 | 1557 940 10 458 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1268 -98 22 0 | 1827 1090 0 7 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1343 -103 22 0 | 1738 1288 0 21 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1422 -104 22 0 | 1556 1050 0 10 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1504 -105 22 0 | 2689 1185 0 175 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1593 -108 22 0 | 2191 1287 0 231 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1680 -109 22 0 | 2080 1445 0 9 0
DEC-26 25400 P 1688 1688 1688 1688 1 | 0 0 0 1775 -111 22 0 | 2284 1547 1 763 +1
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1873 -113 22 0 | 2100 1603 0 93 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1972 -115 22 0 | 2142 1691 0 56 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2076 -119 22 470 | 2780 1678 470 535 +435
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2184 -121 22 0 | 2264 1891 0 51 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2289 -130 21 0 | 2281 2006 0 9 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2418 -119 22 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2522 -135 21 0 | 3510 2098 0 4 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2644 -167 21 0 | 2920 1832 0 3 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2799 -140 22 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2929 -142 22 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3062 -143 22 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3198 -144 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 3318 3345 3318 3336 -145 21 2 | 3970 2468 2 107 -2
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3478 -146 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3621 -147 21 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3768 -148 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3917 -149 21 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4068 -150 21 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4221 -151 21 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4377 -152 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4535 -153 21 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4695 -154 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4857 -155 21 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5021 -156 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5187 -157 21 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5355 -158 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5524 -159 21 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5695 -160 21 0 | 6700 6255 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5868 -161 21 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6042 -162 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6218 -163 21 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6395 -164 21 0 | 6000 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6573 -165 21 0 | 7450 5522 0 3 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6753 -166 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6934 -167 21 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7116 -168 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7299 -169 21 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7483 -170 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7668 -171 21 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7854 -172 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8041 -173 21 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8229 -174 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8417 -176 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8797 -177 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9179 -179 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9563 -181 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 9950 -183 21 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10338 -185 21 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 10728 -186 21 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11119 -188 21 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 11512 -189 21 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 11906 -190 21 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12300 -192 20 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 12696 -193 20 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13092 -194 20 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 13488 -196 20 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 13886 -196 20 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14283 -197 20 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 483 | TOTAL PUT 484 7415 +433
| MONTH PUT/CALL RATIO 0.99
| MONTH TOTAL 970 12518 +907
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 6723 +144 25 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 6636 +142 25 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 6550 +141 25 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 6465 +140 25 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 6380 +140 25 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 6295 +138 25 0 | 5341 5341 0 7 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 6127 +136 25 0 | 5179 5179 0 7 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5961 +135 25 0 | 5020 5020 0 7 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5796 +132 24 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5633 +130 24 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5472 +128 24 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 5313 +127 24 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 5156 +125 24 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 5001 +123 24 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4848 +121 24 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4697 +120 24 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4548 +118 24 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 4402 +116 23 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 4258 +115 23 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 4116 +114 23 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3976 +112 23 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3839 +110 23 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3704 +109 23 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3572 +108 23 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3442 +106 23 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 3315 +106 23 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 3190 +104 23 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 3068 +103 22 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2948 +102 22 0 | 2900 2900 0 1 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2832 +98 22 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2727 +102 22 0 | 2292 2287 0 2 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2617 +100 22 0 | 0 0 0 7 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2510 +88 22 0 | 2100 2100 0 1 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 2404 +94 22 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 2304 +93 22 0 | 0 0 0 7 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 2206 +87 22 0 | 0 0 0 0 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 2113 +88 22 0 | 2120 2120 0 1 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 2022 +85 22 0 | 2005 2005 0 1 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1922 +78 22 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1837 +54 22 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1756 +57 22 0 | 1725 1720 0 2 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1678 +54 21 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1603 +53 21 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1530 +51 21 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1461 +52 21 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1394 +50 21 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 1320 +38 21 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 1258 +37 21 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 1200 +45 21 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 1143 +44 21 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 1095 +42 21 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 1038 +37 21 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 968 968 968 988 +52 21 1 | 968 968 1 1 +1
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 928 +41 21 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 880 +39 21 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 834 +37 21 0 | 1000 1000 0 1 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 789 +35 21 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 747 +33 21 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 706 +31 21 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 668 +30 21 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 631 +29 21 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 595 +27 21 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 561 +25 21 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 529 +24 21 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 499 +23 21 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 470 +22 21 0 | 558 362 0 14 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 59 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 365 -59 25 0 | 0 0 0 0 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 378 -61 25 0 | 0 0 0 0 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 392 -62 25 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 407 -63 25 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 422 -63 25 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 437 -65 25 0 | 767 577 0 6 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 469 -67 25 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 503 -68 25 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 538 -71 24 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 575 -73 24 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 614 -75 24 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 655 -76 24 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 698 -78 24 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 743 -80 24 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 790 -82 24 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 839 -83 24 0 | 1190 968 0 3 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 890 -73 24 0 | 973 973 0 1 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 958 -60 24 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 1009 -64 24 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 1065 -63 23 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 1121 -66 23 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1181 -66 23 0 | 1315 1311 0 8 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1244 -69 23 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1309 -71 23 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1378 -71 23 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1449 -75 23 0 | 1626 1624 0 8 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1524 -76 23 0 | 1683 1683 0 1 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1602 -77 22 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1683 -84 22 0 | 1745 1745 0 1 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1756 -97 22 0 | 1944 1904 0 18 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1843 -100 22 0 | 2041 1787 0 16 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1934 -101 22 0 | 2415 2045 0 23 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 2027 -101 22 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2112 -110 22 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2212 -112 22 0 | 0 0 0 7 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2315 -118 22 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2421 -123 22 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2532 -123 21 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2643 -126 21 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2759 -128 21 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2877 -156 21 0 | 3130 3130 0 1 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 3023 -134 22 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 3147 -137 21 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3273 -140 21 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3403 -142 21 0 | 3800 3800 0 1 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3534 -145 21 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3668 -147 21 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3804 -150 21 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3943 -152 21 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 4084 -154 21 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4227 -156 21 0 | 4973 4973 0 2 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4373 -158 21 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4520 -161 21 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4670 -162 21 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4822 -164 21 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4976 -166 21 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5131 -168 21 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5289 -170 21 0 | 6420 5380 0 7 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5448 -172 21 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5610 -173 21 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5773 -174 21 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5937 -176 21 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6103 -178 21 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6271 -179 21 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6441 -180 21 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6612 -181 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 103 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 162 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 10642 +177 25 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10450 +176 25 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10258 +173 25 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10068 +172 25 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9878 +169 25 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9689 +167 25 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9501 +165 25 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9314 +163 25 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9128 +161 25 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8943 +159 25 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8759 +156 25 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8577 +155 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8395 +152 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8215 +150 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8036 +147 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7858 +145 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7682 +143 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7507 +140 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7334 +138 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7162 +135 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6992 +133 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6824 +131 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6657 +129 24 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6492 +127 24 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6329 +125 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6008 +121 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5695 +117 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5390 +113 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5094 +111 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4806 +108 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4527 +105 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4257 +102 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3996 +100 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3745 +93 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3525 +117 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3287 +111 23 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3061 +105 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2847 +101 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2644 +96 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2452 +91 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2272 +87 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2103 +83 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1944 +77 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1797 +74 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1659 +79 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1510 +59 21 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1385 +55 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1268 +51 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1158 +46 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1057 +43 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 962 +39 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 874 +36 21 0 | 870 870 0 1 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 793 +33 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 718 +30 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 649 +28 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 585 +25 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 527 +23 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 473 +20 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 424 +18 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 380 +17 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 339 +15 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 302 +13 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 269 +12 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4 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 68 -26 25 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 76 -27 25 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 84 -30 25 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 94 -31 25 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 104 -34 25 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 115 -36 25 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 127 -38 25 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 140 -40 25 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 154 -42 25 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 169 -44 25 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 185 -47 25 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 203 -48 25 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 221 -51 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 241 -53 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 262 -56 24 0 | 315 315 0 1 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 284 -58 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 308 -60 24 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 333 -63 24 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 360 -65 24 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 388 -68 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 418 -70 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 450 -72 24 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 483 -74 24 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 518 -76 24 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 555 -78 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 634 -82 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 721 -86 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 816 -90 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 920 -92 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1032 -95 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1153 -98 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1283 -101 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1422 -103 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1571 -99 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1733 -93 23 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1896 -98 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2070 -103 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2256 -107 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2453 -112 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2662 -116 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2882 -120 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3113 -124 22 0 | 4089 2921 0 4 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3355 -128 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3607 -131 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3869 -140 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4136 -144 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4411 -148 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4694 -152 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4984 -157 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5283 -160 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5588 -164 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5900 -167 21 0 | 5250 5250 0 2 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6219 -170 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6544 -173 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6875 -175 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7211 -178 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7553 -180 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7899 -183 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8250 -185 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8606 -186 20 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8965 -188 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9328 -190 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9695 -191 20 0 | 9900 9900 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 42 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 46 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 14226 +192 25 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14028 +191 25 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13831 +190 25 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13634 +188 25 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13438 +187 25 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13242 +186 25 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13046 +184 25 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12851 +182 25 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12657 +181 25 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12463 +179 25 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12269 +177 25 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12076 +175 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11884 +173 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11693 +171 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11502 +169 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11312 +167 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11123 +165 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10935 +163 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10747 +160 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10561 +158 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10375 +155 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10191 +153 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10008 +151 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9825 +148 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9644 +146 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9465 +144 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9286 +142 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9109 +139 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8933 +137 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8758 +134 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8585 +132 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8413 +130 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8243 +128 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8074 +125 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7907 +123 24 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7741 +121 24 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7577 +119 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7415 +117 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7254 +115 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7096 +114 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6939 +112 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6783 +110 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6630 +109 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6328 +105 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6035 +103 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5749 +101 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5471 +99 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5201 +97 23 0 | 0 0 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4939 +96 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4685 +95 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4440 +95 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4203 +88 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4003 +120 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3776 +115 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3559 +111 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3352 +106 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3155 +102 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2967 +98 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2789 +95 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2620 +91 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2459 +86 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2309 +83 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 2175 2175 2175 2166 +101 22 1 | 2260 1800 1 4 +1
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2027 +99 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1898 +100 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1776 +102 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1660 +103 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1550 +103 22 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1447 +104 22 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1349 +105 22 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1257 +105 22 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1170 +105 22 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1088 +105 21 0 | 0 0 0 10 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1011 +105 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 939 +104 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 872 +104 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 808 +103 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 749 +102 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 693 +100 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 641 +99 21 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 593 +98 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 24 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 16 -11 25 0 | 101 101 0 1 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 18 -12 25 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 21 -13 25 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 24 -15 25 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 28 -16 25 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 32 -17 25 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 36 -19 25 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 41 -21 25 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 47 -22 25 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 53 -24 25 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 59 -26 25 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 66 -28 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 74 -30 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 83 -32 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 92 -34 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 102 -36 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 113 -38 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 125 -40 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 137 -43 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 151 -45 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 165 -48 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 181 -50 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 198 -52 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 215 -55 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 234 -57 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 255 -59 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 276 -61 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 299 -64 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 323 -66 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 348 -69 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 375 -71 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 403 -73 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 433 -75 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 464 -78 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 497 -80 24 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 531 -82 24 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 567 -84 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 605 -86 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 644 -88 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 686 -89 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 729 -91 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 773 -93 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 820 -94 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 918 -98 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1025 -100 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1139 -102 23 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1261 -104 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1391 -106 23 0 | 0 0 0 10 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1529 -107 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1675 -108 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1830 -108 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1993 -105 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2173 -92 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2346 -97 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2530 -101 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2722 -106 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2925 -109 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3137 -114 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3360 -117 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3592 -120 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3832 -123 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4081 -127 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4339 -119 22 0 | 5073 4313 0 2 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4617 -104 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4888 -103 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5166 -101 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5450 -100 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5740 -100 22 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6037 -99 22 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6339 -98 22 0 | 5680 5680 0 2 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6647 -98 22 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6960 -98 22 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7278 -98 21 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7601 -98 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7929 -99 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8262 -99 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8598 -100 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8939 -101 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9283 -103 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9631 -104 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9983 -105 21 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 29 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 53 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 19400 C 0 0 0 0 0 | 0 0 0 7544 +145 26 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 7392 +142 26 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 7242 +141 26 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 7093 +139 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6798 +135 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6510 +132 25 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6227 +128 25 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5949 +124 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5677 +120 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5411 +116 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5151 +112 24 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4897 +108 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4649 +103 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4408 +100 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4173 +96 23 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3944 +92 23 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3722 +88 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3506 +83 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3309 +79 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3120 +76 22 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2937 +72 22 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2761 +68 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2591 +64 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2429 +61 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2273 +57 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2124 +54 21 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1981 +50 21 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1845 +47 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1715 +43 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1591 +40 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1474 +37 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1363 +35 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1257 +31 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1158 +29 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1064 +27 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 975 +24 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 892 +22 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 814 +20 19 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 741 +18 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 1190 -58 26 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 1238 -61 26 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 1288 -62 26 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1339 -64 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1444 -68 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1556 -71 25 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1673 -75 25 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1795 -79 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1923 -83 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2057 -87 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2197 -91 24 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2343 -95 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2495 -100 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2654 -103 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2819 -107 23 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2990 -111 23 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3168 -115 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3352 -120 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3555 -124 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3766 -127 22 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3983 -131 22 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4207 -135 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4437 -139 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4675 -142 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4919 -146 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5170 -149 21 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5427 -153 21 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5691 -156 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5961 -160 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6237 -163 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6520 -166 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6809 -168 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7103 -172 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7404 -174 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7710 -176 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8021 -179 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8338 -181 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8660 -183 19 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 8987 -185 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 13971 +186 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13788 +185 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13606 +184 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13425 +183 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13244 +182 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13065 +182 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12886 +181 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12707 +179 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12530 +178 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12354 +177 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12178 +176 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12003 +175 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11829 +173 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11656 +172 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11484 +171 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11313 +170 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11143 +169 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10973 +167 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10805 +166 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10638 +165 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10471 +163 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10306 +162 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10142 +161 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9978 +159 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9816 +158 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9654 +156 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9494 +155 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9335 +154 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9177 +152 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9020 +151 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8864 +149 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8709 +148 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8555 +146 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8402 +144 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8251 +143 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8100 +141 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7951 +139 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7803 +138 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7656 +136 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7510 +134 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7366 +133 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7080 +129 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6800 +126 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6524 +121 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6254 +118 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5989 +115 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5729 +111 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5474 +107 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5225 +104 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4981 +100 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4743 +96 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4510 +92 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4283 +88 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4062 +84 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3847 +81 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3651 +77 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3461 +73 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3278 +70 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3100 +66 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2929 +63 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2763 +59 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2604 +57 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2450 +53 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2303 +50 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2161 +47 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2025 +44 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1895 +41 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1770 +38 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1651 +35 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1538 +33 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1430 +31 20 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1327 +29 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1229 +26 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1136 +24 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 1049 +22 19 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 966 +20 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 0 252 -16 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 269 -17 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 287 -18 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 306 -19 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 325 -20 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 346 -20 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 367 -21 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 388 -23 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 411 -24 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 435 -25 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 459 -26 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 484 -27 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 510 -29 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 537 -30 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 565 -31 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 594 -32 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 624 -33 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 654 -35 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 686 -36 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 719 -37 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 752 -39 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 787 -40 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 823 -41 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 859 -43 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 897 -44 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 935 -46 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 975 -47 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1016 -48 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1058 -50 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1101 -51 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1145 -53 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1190 -54 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1236 -56 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1283 -58 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1332 -59 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1381 -61 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1432 -63 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1484 -64 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1537 -66 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1591 -68 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1647 -69 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1761 -73 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1881 -76 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2005 -81 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2135 -84 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2270 -87 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2410 -91 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2555 -95 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2706 -98 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2862 -102 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3024 -106 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3191 -110 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3364 -114 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3543 -118 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3728 -121 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3932 -125 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4142 -129 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4359 -132 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4581 -136 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4810 -139 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5044 -143 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5285 -145 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5531 -149 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5784 -152 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6042 -155 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6306 -158 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6576 -161 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6851 -164 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7132 -167 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7419 -169 20 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7711 -171 20 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 8008 -173 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8310 -176 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8617 -178 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8930 -180 19 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9247 -182 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 13085 +172 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12916 +171 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12748 +169 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12580 +167 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12414 +167 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12249 +166 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12084 +164 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11920 +163 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11758 +162 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11596 +161 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11435 +159 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11275 +158 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11115 +156 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10957 +155 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10800 +154 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10643 +152 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10488 +151 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10333 +149 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10180 +149 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10027 +147 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9875 +145 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9724 +143 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9575 +143 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9426 +141 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9278 +140 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9131 +138 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8985 +136 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8840 +135 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8696 +133 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8553 +132 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8411 +130 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8270 +129 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8130 +127 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7991 +125 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7853 +124 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7581 +121 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7312 +118 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7048 +115 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6788 +112 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6532 +108 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6280 +104 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6033 +101 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5791 +98 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5553 +95 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5319 +91 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5090 +88 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4866 +85 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4646 +81 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4432 +78 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4237 +74 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4048 +71 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3864 +68 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3685 +65 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3511 +62 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3342 +59 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3178 +56 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3019 +53 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2865 +51 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2716 +48 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2572 +45 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2432 +42 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2298 +40 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2168 +37 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2043 +35 20 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1923 +33 20 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1807 +30 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1696 +28 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1590 +26 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1488 +24 19 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1390 +22 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 0 647 -30 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 678 -31 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 710 -33 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 742 -35 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 776 -35 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 811 -36 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 846 -38 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 882 -39 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 920 -40 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 958 -41 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 997 -43 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1037 -44 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1077 -46 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1119 -47 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1162 -48 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1205 -50 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1250 -51 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1295 -53 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1342 -53 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1389 -55 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1437 -57 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1486 -59 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1537 -59 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1588 -61 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1640 -62 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1693 -64 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1747 -66 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1802 -67 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1858 -69 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1915 -70 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1973 -72 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2032 -73 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2092 -75 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2153 -77 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2215 -78 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2343 -81 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2474 -84 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2610 -87 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2750 -90 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2894 -94 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3042 -98 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3195 -101 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3353 -104 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3515 -107 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3681 -111 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3852 -114 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4028 -117 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4208 -121 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4394 -124 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4599 -128 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4810 -131 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5026 -134 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5247 -137 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5473 -140 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5704 -143 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5940 -146 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6181 -149 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6427 -151 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6678 -154 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6934 -157 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7194 -160 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7460 -162 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7730 -165 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 8005 -167 20 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8285 -169 20 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8569 -172 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8858 -174 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 9152 -176 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9450 -178 19 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9752 -180 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 9381 +166 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9241 +165 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9103 +164 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8965 +163 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8828 +162 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8693 +162 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8558 +161 26 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8423 +159 26 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8290 +158 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8026 +156 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7766 +154 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7510 +153 25 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7257 +150 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7007 +148 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6762 +146 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6520 +143 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6282 +141 24 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6048 +139 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5817 +136 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5591 +134 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5368 +131 23 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5150 +129 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4935 +109 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4742 +106 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4554 +104 22 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4369 +100 22 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4189 +98 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4014 +96 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3843 +93 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3676 +90 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3513 +87 21 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3355 +85 21 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3201 +82 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3052 +80 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2906 +77 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2765 +74 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2628 +72 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2495 +69 20 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2367 +67 20 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2242 +64 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2122 +61 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 2006 +59 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1894 +57 19 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1786 +55 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 2221 -35 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2281 -36 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2343 -37 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2405 -38 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2468 -39 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2533 -39 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2598 -40 26 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2663 -42 26 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2730 -43 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2866 -45 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3006 -47 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3150 -48 25 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3297 -51 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3447 -53 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3602 -55 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3760 -58 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3922 -60 24 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4088 -62 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4257 -65 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4431 -67 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4608 -70 23 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4790 -72 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4975 -92 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5182 -95 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5394 -97 22 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5609 -101 22 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5829 -103 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6054 -105 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6283 -108 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6516 -111 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6753 -114 21 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6995 -116 21 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7241 -119 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7492 -121 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7746 -124 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8005 -127 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8268 -129 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8535 -132 20 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8807 -134 20 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 9082 -137 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9362 -140 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9646 -142 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9934 -144 19 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 10226 -146 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 1.28
MARKET TOTAL 11552 100104 +3049
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED