HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P APR-26 26000 1238 192 21 286 125 799 -67
P APR-26 25800 801 143 22 206 89 848 -50
P APR-26 26200 654 259 20 376 178 328 -92
C APR-26 27000 604 121 20 212 70 1169 +33
P APR-26 25400 577 77 23 105 42 1043 -26
C APR-26 26800 518 173 20 290 105 1108 +47
C APR-26 27400 509 55 20 112 34 574 +15
C APR-26 26600 482 242 20 381 157 847 +65
C APR-26 27200 454 83 20 158 48 738 +23
P APR-26 25600 434 105 23 146 60 569 -37
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
17 APR 2026, FRIDAY 20 APR 2026, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-26 16000 C 0 0 0 0 0 | 0 0 0 10390 +208 0 0 | 0 0 0 0 0
APR-26 16100 C 0 0 0 0 0 | 0 0 0 10290 +208 0 0 | 0 0 0 0 0
APR-26 16200 C 0 0 0 0 0 | 0 0 0 10190 +208 0 0 | 0 0 0 0 0
APR-26 16300 C 0 0 0 0 0 | 0 0 0 10090 +208 0 0 | 0 0 0 0 0
APR-26 16400 C 0 0 0 0 0 | 0 0 0 9990 +208 0 0 | 0 0 0 0 0
APR-26 16500 C 0 0 0 0 0 | 0 0 0 9890 +208 0 0 | 0 0 0 0 0
APR-26 16600 C 0 0 0 0 0 | 0 0 0 9790 +208 0 0 | 0 0 0 0 0
APR-26 16700 C 0 0 0 0 0 | 0 0 0 9690 +208 0 0 | 0 0 0 0 0
APR-26 16800 C 0 0 0 0 0 | 0 0 0 9590 +208 0 0 | 0 0 0 0 0
APR-26 16900 C 0 0 0 0 0 | 0 0 0 9490 +208 0 0 | 0 0 0 0 0
APR-26 17000 C 0 0 0 0 0 | 0 0 0 9390 +208 0 0 | 0 0 0 0 0
APR-26 17100 C 0 0 0 0 0 | 0 0 0 9290 +208 0 0 | 0 0 0 0 0
APR-26 17200 C 0 0 0 0 0 | 0 0 0 9190 +208 0 0 | 0 0 0 0 0
APR-26 17300 C 0 0 0 0 0 | 0 0 0 9090 +208 0 0 | 0 0 0 0 0
APR-26 17400 C 0 0 0 0 0 | 0 0 0 8990 +208 0 0 | 0 0 0 0 0
APR-26 17500 C 0 0 0 0 0 | 0 0 0 8890 +208 0 0 | 0 0 0 0 0
APR-26 17600 C 0 0 0 0 0 | 0 0 0 8790 +208 0 0 | 0 0 0 0 0
APR-26 17700 C 0 0 0 0 0 | 0 0 0 8690 +208 0 0 | 0 0 0 0 0
APR-26 17800 C 0 0 0 0 0 | 0 0 0 8590 +208 0 0 | 0 0 0 0 0
APR-26 17900 C 0 0 0 0 0 | 0 0 0 8490 +208 0 0 | 0 0 0 0 0
APR-26 18000 C 0 0 0 0 0 | 0 0 0 8390 +208 0 0 | 0 0 0 0 0
APR-26 18100 C 0 0 0 0 0 | 0 0 0 8290 +208 0 0 | 0 0 0 0 0
APR-26 18200 C 0 0 0 0 0 | 0 0 0 8190 +208 0 0 | 0 0 0 0 0
APR-26 18300 C 0 0 0 0 0 | 0 0 0 8090 +208 0 0 | 0 0 0 0 0
APR-26 18400 C 0 0 0 0 0 | 0 0 0 7990 +208 0 0 | 0 0 0 0 0
APR-26 18500 C 0 0 0 0 0 | 0 0 0 7890 +208 0 0 | 0 0 0 0 0
APR-26 18600 C 0 0 0 0 0 | 0 0 0 7790 +208 0 0 | 0 0 0 0 0
APR-26 18700 C 0 0 0 0 0 | 0 0 0 7690 +208 0 0 | 0 0 0 0 0
APR-26 18800 C 0 0 0 0 0 | 0 0 0 7590 +208 0 0 | 0 0 0 0 0
APR-26 19500 C 0 0 0 0 0 | 0 0 0 6890 +208 0 0 | 0 0 0 0 0
APR-26 19600 C 0 0 0 0 0 | 0 0 0 6790 +208 0 0 | 0 0 0 0 0
APR-26 19700 C 0 0 0 0 0 | 0 0 0 6690 +208 0 0 | 0 0 0 0 0
APR-26 19800 C 0 0 0 0 0 | 0 0 0 6590 +208 0 0 | 0 0 0 0 0
APR-26 19900 C 0 0 0 0 0 | 0 0 0 6490 +208 0 0 | 0 0 0 0 0
APR-26 20000 C 0 0 0 0 0 | 0 0 0 6390 +208 0 0 | 0 0 0 0 0
APR-26 20200 C 0 0 0 0 0 | 0 0 0 6190 +208 0 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 5990 +208 0 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 5790 +208 0 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 5590 +208 0 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 5390 +208 0 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 5190 +208 0 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4990 +208 0 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 4790 +208 0 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4590 +208 0 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 4390 +208 0 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 4190 +208 0 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3994 +212 42 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 3795 +205 41 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3591 +201 33 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 3394 +203 36 0 | 2463 2390 0 2 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 3193 +201 33 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2994 +201 32 0 | 2383 1568 0 3 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2794 +202 30 0 | 2318 1400 0 5 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 2595 +203 29 0 | 1730 1070 0 80 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 2397 +202 28 0 | 2350 926 0 26 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 2191 +191 20 0 | 2415 798 0 79 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 2007 +203 28 0 | 1780 690 0 207 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 1811 +203 26 0 | 1490 616 0 71 0
APR-26 24800 C 0 0 0 0 0 | 1555 1555 1555 1612 +191 24 1 | 1555 412 1 134 -1
APR-26 25000 C 0 0 0 0 0 | 1262 1450 1262 1422 +189 23 6 | 1450 429 6 314 +2
APR-26 25200 C 1277 1339 1277 1337 10 | 1093 1210 1093 1237 +185 23 4 | 2273 364 14 558 -12
APR-26 25400 C 969 1250 969 1250 8 | 876 1052 840 1061 +192 23 8 | 1250 304 16 813 +5
APR-26 25600 C 975 975 975 975 3 | 730 897 730 889 +183 22 6 | 2138 250 9 767 -1
APR-26 25800 C 624 820 624 818 4 | 630 736 596 723 +157 21 7 | 1290 208 11 955 -1
APR-26 26000 C 472 770 472 730 90 | 500 590 410 570 +128 20 87 | 1011 170 177 577 +12
APR-26 26200 C 347 623 347 623 41 | 388 455 296 445 +110 20 109 | 1329 140 150 494 -11
APR-26 26400 C 250 490 250 462 105 | 287 344 212 331 +87 20 327 | 1304 110 432 928 -80
APR-26 26600 C 190 381 189 328 125 | 216 253 157 242 +65 20 357 | 1273 87 482 847 -53
APR-26 26800 C 130 290 130 231 159 | 160 180 105 173 +47 20 359 | 1240 66 518 1108 -28
APR-26 27000 C 90 212 90 176 167 | 108 126 70 121 +33 20 437 | 1121 45 604 1169 +69
APR-26 27200 C 64 158 64 116 154 | 73 86 48 83 +23 20 300 | 1308 31 454 738 -43
APR-26 27400 C 42 112 42 85 181 | 48 57 34 55 +15 20 328 | 1355 23 509 574 -27
APR-26 27600 C 31 81 31 62 129 | 36 38 21 35 +8 20 215 | 1342 17 344 538 +37
APR-26 27800 C 23 52 23 42 42 | 20 24 14 23 +5 21 138 | 1165 13 180 821 -2
APR-26 28000 C 12 37 12 30 132 | 13 17 9 15 +3 21 252 | 1080 9 384 1223 -9
APR-26 28200 C 9 25 9 19 22 | 8 10 6 9 +1 21 52 | 1058 6 74 370 -17
APR-26 28400 C 6 15 6 14 31 | 5 7 5 5 0 21 74 | 1042 4 105 514 +44
APR-26 28600 C 6 11 6 7 23 | 5 5 4 3 0 21 9 | 928 4 32 396 +1
APR-26 28800 C 6 7 6 7 2 | 3 3 3 2 0 22 4 | 842 3 6 286 -1
APR-26 29000 C 5 5 5 5 2 | 2 2 2 1 0 22 2 | 658 2 4 393 -2
APR-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 730 2 0 288 0
APR-26 29400 C 2 2 2 2 1 | 0 0 0 1 0 25 0 | 647 2 1 183 +1
APR-26 29600 C 2 2 2 2 1 | 0 0 0 1 0 26 0 | 591 2 1 179 0
APR-26 29800 C 1 2 1 2 5 | 1 2 1 1 0 27 10 | 390 1 15 141 -2
APR-26 30000 C 1 2 1 2 5 | 1 1 1 1 0 29 8 | 524 1 13 624 +5
APR-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 393 1 0 90 0
APR-26 30400 C 1 1 1 1 3 | 0 0 0 1 0 31 0 | 304 1 3 105 -2
APR-26 30600 C 1 1 1 1 7 | 0 0 0 1 0 33 0 | 372 1 7 44 +1
APR-26 30800 C 1 1 1 1 2 | 1 1 1 1 0 34 5 | 288 1 7 28 -3
APR-26 31000 C 1 1 1 1 3 | 0 0 0 1 0 35 0 | 316 1 3 79 -3
APR-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 169 1 0 78 0
APR-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 232 1 0 78 0
APR-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 209 1 0 33 0
APR-26 31800 C 0 0 0 0 0 | 1 1 1 1 0 40 1 | 239 1 1 47 -1
APR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 188 1 0 75 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 105 1 0 44 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 120 1 0 37 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 87 2 0 9 0
APR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 120 1 0 25 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 43 1 0 28 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 51 5 0 9 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 44 2 0 9 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 46 2 0 13 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 40 1 0 194 0
TOTAL CALL 1457 | TOTAL CALL 3106 | TOTAL CALL 4563 17430 -122
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 0 103 0 | 30 1 0 299 0
APR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 30 1 0 49 0
APR-26 16200 P 0 0 0 0 0 | 1 1 1 1 0 101 7 | 21 1 7 89 +2
APR-26 16300 P 0 0 0 0 0 | 1 1 1 1 0 100 1 | 2 1 1 18 +1
APR-26 16400 P 0 0 0 0 0 | 1 1 1 1 0 99 8 | 12 1 8 25 +8
APR-26 16500 P 0 0 0 0 0 | 1 1 1 1 0 97 4 | 14 1 4 45 +4
APR-26 16600 P 0 0 0 0 0 | 1 1 1 1 0 96 4 | 12 1 4 76 +4
APR-26 16700 P 0 0 0 0 0 | 1 1 1 1 0 95 1 | 13 1 1 35 +1
APR-26 16800 P 0 0 0 0 0 | 1 1 1 1 0 94 5 | 29 1 5 54 +5
APR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 36 2 0 34 0
APR-26 17000 P 0 0 0 0 0 | 1 1 1 1 0 92 25 | 37 1 25 284 +25
APR-26 17100 P 0 0 0 0 0 | 1 1 1 1 0 90 10 | 23 1 10 56 +10
APR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 35 2 0 25 0
APR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 28 2 0 82 0
APR-26 17400 P 0 0 0 0 0 | 1 1 1 1 0 87 1 | 33 1 1 92 0
APR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 40 1 0 73 0
APR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 40 1 0 76 0
APR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 28 1 0 91 0
APR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 50 1 0 70 0
APR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 28 1 0 50 0
APR-26 18000 P 0 0 0 0 0 | 2 2 2 1 0 80 11 | 58 2 11 256 +11
APR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 22 2 0 63 0
APR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 45 2 0 97 0
APR-26 18300 P 0 0 0 0 0 | 2 2 2 1 0 77 3 | 45 2 3 51 0
APR-26 18400 P 0 0 0 0 0 | 2 2 2 1 0 76 27 | 36 2 27 124 +3
APR-26 18500 P 0 0 0 0 0 | 2 2 2 1 0 75 26 | 38 2 26 70 +25
APR-26 18600 P 0 0 0 0 0 | 2 2 2 1 0 74 39 | 78 2 39 160 +34
APR-26 18700 P 0 0 0 0 0 | 2 2 2 1 0 73 66 | 70 2 66 144 +52
APR-26 18800 P 0 0 0 0 0 | 2 3 2 1 0 72 64 | 82 1 64 2324 +53
APR-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 41 2 0 459 0
APR-26 19600 P 0 0 0 0 0 | 3 3 3 1 0 63 7 | 49 2 7 252 +7
APR-26 19700 P 0 0 0 0 0 | 3 3 3 1 0 62 3 | 37 3 3 58 +3
APR-26 19800 P 0 0 0 0 0 | 3 3 3 1 0 61 42 | 47 3 42 192 +41
APR-26 19900 P 0 0 0 0 0 | 3 3 3 1 0 60 1 | 50 3 1 64 +1
APR-26 20000 P 0 0 0 0 0 | 3 3 3 1 0 59 21 | 125 2 21 395 +11
APR-26 20200 P 0 0 0 0 0 | 3 3 3 1 0 57 13 | 91 3 13 346 +13
APR-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 140 3 0 300 0
APR-26 20600 P 0 0 0 0 0 | 4 4 4 1 0 54 15 | 147 3 15 352 +15
APR-26 20800 P 0 0 0 0 0 | 4 4 4 1 0 52 89 | 152 3 89 526 +79
APR-26 21000 P 4 4 4 4 3 | 5 5 4 1 0 50 21 | 176 4 24 792 -4
APR-26 21200 P 3 3 3 3 3 | 5 5 5 1 0 48 19 | 194 3 22 467 +4
APR-26 21400 P 3 3 3 3 2 | 5 5 5 1 0 46 85 | 209 3 87 414 +60
APR-26 21600 P 0 0 0 0 0 | 6 6 5 1 0 44 52 | 226 4 52 443 +19
APR-26 21800 P 5 5 5 5 2 | 6 6 6 1 0 42 34 | 253 5 36 569 +26
APR-26 22000 P 5 5 3 3 10 | 6 7 6 1 0 40 50 | 270 3 60 742 +21
APR-26 22200 P 6 6 6 6 1 | 6 7 6 1 0 38 108 | 286 5 109 1228 +104
APR-26 22400 P 5 5 5 5 1 | 7 8 7 1 0 37 48 | 310 5 49 565 +46
APR-26 22600 P 5 5 4 5 6 | 8 8 7 1 0 35 88 | 326 4 94 644 +19
APR-26 22800 P 9 9 5 5 20 | 8 9 8 1 0 33 53 | 365 5 73 1408 +33
APR-26 23000 P 8 8 5 5 20 | 9 10 9 1 0 31 26 | 418 5 46 1264 +12
APR-26 23200 P 10 10 7 7 14 | 10 10 10 2 0 31 108 | 457 7 122 1182 +78
APR-26 23400 P 11 11 8 9 6 | 10 11 10 3 0 31 76 | 510 8 82 1545 +32
APR-26 23600 P 10 10 9 9 11 | 10 12 10 4 0 30 117 | 570 9 128 904 +24
APR-26 23800 P 13 13 9 9 33 | 11 14 11 6 0 30 107 | 650 9 140 1848 +101
APR-26 24000 P 14 14 9 10 22 | 16 16 13 8 0 29 128 | 714 9 150 975 +26
APR-26 24200 P 18 18 10 12 23 | 15 21 15 11 -1 28 105 | 812 10 128 1303 +20
APR-26 24400 P 16 16 12 14 25 | 19 24 17 16 -2 27 91 | 897 12 116 1521 0
APR-26 24600 P 27 27 14 17 37 | 26 31 20 22 -4 27 182 | 986 14 219 1122 -59
APR-26 24800 P 35 35 18 22 63 | 32 43 25 29 -9 25 145 | 1140 18 208 915 -56
APR-26 25000 P 48 48 24 29 100 | 43 56 32 40 -11 25 215 | 1205 24 315 895 -66
APR-26 25200 P 66 66 31 36 104 | 54 75 44 56 -17 24 327 | 1345 31 431 798 +37
APR-26 25400 P 97 97 42 55 177 | 79 105 60 77 -26 23 400 | 1450 42 577 1043 +54
APR-26 25600 P 129 136 60 82 136 | 110 146 84 105 -37 23 298 | 1475 60 434 569 +88
APR-26 25800 P 175 187 89 124 135 | 170 206 119 143 -50 22 666 | 1630 89 801 848 +287
APR-26 26000 P 245 259 125 159 171 | 220 286 167 192 -67 21 1067 | 1665 125 1238 799 +251
APR-26 26200 P 347 347 178 222 228 | 286 376 233 259 -92 20 426 | 1925 178 654 328 +3
APR-26 26400 P 451 451 244 303 84 | 386 500 320 348 -119 20 328 | 1670 244 412 240 +100
APR-26 26600 P 577 577 349 425 39 | 525 615 435 456 -145 20 44 | 1755 349 83 62 +16
APR-26 26800 P 530 545 468 482 17 | 733 733 591 586 -157 20 8 | 1650 468 25 34 +9
APR-26 27000 P 570 577 570 577 3 | 855 855 738 733 -168 20 3 | 1830 570 6 473 +1
APR-26 27200 P 0 0 0 0 0 | 932 932 932 898 -179 21 2 | 1570 922 2 28 +2
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1068 -189 21 0 | 2241 1100 0 15 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 1248 -201 21 0 | 1690 1100 0 15 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 1439 -201 22 0 | 1083 1083 0 7 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 1633 -201 23 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 1828 -203 24 0 | 1179 1163 0 8 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2025 -200 25 0 | 1700 1700 0 1 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2222 -199 26 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 2424 -196 29 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 2611 -208 22 0 | 2777 2280 0 3 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 2810 -209 0 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3010 -208 0 0 | 3134 3134 0 1 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3210 -208 0 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 3410 -208 0 0 | 5085 4190 0 0 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 3610 -208 0 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 3810 -208 0 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 4010 -208 0 0 | 5760 3686 0 2 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4210 -208 0 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 4410 -208 0 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 4610 -208 0 0 | 4230 4230 0 4 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 4810 -208 0 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 5010 -208 0 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 5210 -208 0 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 5410 -208 0 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 5610 -208 0 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 5810 -208 0 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 6010 -208 0 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 6210 -208 0 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 6410 -208 0 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 6610 -208 0 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 6810 -208 0 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 7010 -208 0 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 7210 -208 0 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 7410 -208 0 0 | 0 0 0 0 0
TOTAL PUT 1496 | TOTAL PUT 5920 | TOTAL PUT 7416 33880 +1696
| MONTH PUT/CALL RATIO 1.62
| MONTH TOTAL 11979 51310 +1574
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 14285 +203 0 0 | 0 0 0 0 0
MAY-26 12100 C 0 0 0 0 0 | 0 0 0 14185 +203 0 0 | 0 0 0 0 0
MAY-26 12200 C 0 0 0 0 0 | 0 0 0 14085 +203 0 0 | 0 0 0 0 0
MAY-26 12300 C 0 0 0 0 0 | 0 0 0 13985 +203 0 0 | 0 0 0 0 0
MAY-26 12400 C 0 0 0 0 0 | 0 0 0 13885 +203 0 0 | 0 0 0 0 0
MAY-26 12500 C 0 0 0 0 0 | 0 0 0 13785 +203 0 0 | 0 0 0 0 0
MAY-26 12600 C 0 0 0 0 0 | 0 0 0 13685 +203 0 0 | 0 0 0 0 0
MAY-26 12700 C 0 0 0 0 0 | 0 0 0 13585 +203 0 0 | 0 0 0 0 0
MAY-26 12800 C 0 0 0 0 0 | 0 0 0 13485 +203 0 0 | 0 0 0 0 0
MAY-26 12900 C 0 0 0 0 0 | 0 0 0 13385 +203 0 0 | 0 0 0 0 0
MAY-26 13000 C 0 0 0 0 0 | 0 0 0 13285 +203 0 0 | 0 0 0 0 0
MAY-26 13100 C 0 0 0 0 0 | 0 0 0 13185 +203 0 0 | 0 0 0 0 0
MAY-26 13200 C 0 0 0 0 0 | 0 0 0 13085 +203 0 0 | 0 0 0 0 0
MAY-26 13300 C 0 0 0 0 0 | 0 0 0 12985 +203 0 0 | 0 0 0 0 0
MAY-26 13400 C 0 0 0 0 0 | 0 0 0 12885 +203 0 0 | 0 0 0 0 0
MAY-26 13500 C 0 0 0 0 0 | 0 0 0 12785 +203 0 0 | 0 0 0 0 0
MAY-26 13600 C 0 0 0 0 0 | 0 0 0 12685 +203 0 0 | 0 0 0 0 0
MAY-26 13700 C 0 0 0 0 0 | 0 0 0 12585 +203 0 0 | 0 0 0 0 0
MAY-26 13800 C 0 0 0 0 0 | 0 0 0 12485 +203 0 0 | 0 0 0 0 0
MAY-26 13900 C 0 0 0 0 0 | 0 0 0 12385 +203 0 0 | 0 0 0 0 0
MAY-26 14000 C 0 0 0 0 0 | 0 0 0 12285 +203 0 0 | 0 0 0 0 0
MAY-26 14100 C 0 0 0 0 0 | 0 0 0 12185 +203 0 0 | 0 0 0 0 0
MAY-26 14200 C 0 0 0 0 0 | 0 0 0 12085 +203 0 0 | 0 0 0 0 0
MAY-26 14300 C 0 0 0 0 0 | 0 0 0 11985 +203 0 0 | 0 0 0 0 0
MAY-26 14400 C 0 0 0 0 0 | 0 0 0 11885 +203 0 0 | 0 0 0 0 0
MAY-26 14500 C 0 0 0 0 0 | 0 0 0 11785 +203 0 0 | 0 0 0 0 0
MAY-26 14600 C 0 0 0 0 0 | 0 0 0 11685 +203 0 0 | 0 0 0 0 0
MAY-26 14700 C 0 0 0 0 0 | 0 0 0 11585 +203 0 0 | 0 0 0 0 0
MAY-26 14800 C 0 0 0 0 0 | 0 0 0 11485 +203 0 0 | 0 0 0 0 0
MAY-26 14900 C 0 0 0 0 0 | 0 0 0 11385 +203 0 0 | 0 0 0 0 0
MAY-26 15000 C 0 0 0 0 0 | 0 0 0 11285 +203 0 0 | 0 0 0 0 0
MAY-26 15100 C 0 0 0 0 0 | 0 0 0 11185 +203 0 0 | 0 0 0 0 0
MAY-26 15200 C 0 0 0 0 0 | 0 0 0 11085 +203 0 0 | 0 0 0 0 0
MAY-26 15300 C 0 0 0 0 0 | 0 0 0 10985 +203 0 0 | 0 0 0 0 0
MAY-26 15400 C 0 0 0 0 0 | 0 0 0 10885 +203 0 0 | 0 0 0 0 0
MAY-26 15500 C 0 0 0 0 0 | 0 0 0 10785 +203 0 0 | 0 0 0 0 0
MAY-26 15600 C 0 0 0 0 0 | 0 0 0 10685 +203 0 0 | 0 0 0 0 0
MAY-26 15700 C 0 0 0 0 0 | 0 0 0 10585 +203 0 0 | 0 0 0 0 0
MAY-26 15800 C 0 0 0 0 0 | 0 0 0 10485 +203 0 0 | 0 0 0 0 0
MAY-26 15900 C 0 0 0 0 0 | 0 0 0 10385 +203 0 0 | 0 0 0 0 0
MAY-26 16000 C 0 0 0 0 0 | 0 0 0 10285 +203 0 0 | 0 0 0 0 0
MAY-26 16100 C 0 0 0 0 0 | 0 0 0 10185 +203 0 0 | 0 0 0 0 0
MAY-26 16200 C 0 0 0 0 0 | 0 0 0 10085 +203 0 0 | 0 0 0 0 0
MAY-26 16300 C 0 0 0 0 0 | 0 0 0 9985 +203 0 0 | 0 0 0 0 0
MAY-26 16400 C 0 0 0 0 0 | 0 0 0 9885 +203 0 0 | 0 0 0 0 0
MAY-26 16500 C 0 0 0 0 0 | 0 0 0 9785 +203 0 0 | 0 0 0 0 0
MAY-26 16600 C 0 0 0 0 0 | 0 0 0 9685 +203 0 0 | 0 0 0 0 0
MAY-26 16700 C 0 0 0 0 0 | 0 0 0 9585 +203 0 0 | 0 0 0 0 0
MAY-26 16800 C 0 0 0 0 0 | 0 0 0 9485 +203 0 0 | 0 0 0 0 0
MAY-26 16900 C 0 0 0 0 0 | 0 0 0 9385 +203 0 0 | 0 0 0 0 0
MAY-26 17000 C 0 0 0 0 0 | 0 0 0 9285 +203 0 0 | 0 0 0 0 0
MAY-26 17100 C 0 0 0 0 0 | 0 0 0 9185 +203 0 0 | 0 0 0 0 0
MAY-26 17200 C 0 0 0 0 0 | 0 0 0 9085 +203 0 0 | 0 0 0 0 0
MAY-26 17300 C 0 0 0 0 0 | 0 0 0 8985 +203 0 0 | 0 0 0 0 0
MAY-26 17400 C 0 0 0 0 0 | 0 0 0 8885 +203 0 0 | 0 0 0 0 0
MAY-26 17500 C 0 0 0 0 0 | 0 0 0 8785 +203 0 0 | 0 0 0 0 0
MAY-26 17600 C 0 0 0 0 0 | 0 0 0 8685 +203 0 0 | 0 0 0 0 0
MAY-26 17700 C 0 0 0 0 0 | 0 0 0 8585 +203 0 0 | 0 0 0 0 0
MAY-26 17800 C 0 0 0 0 0 | 0 0 0 8485 +203 0 0 | 0 0 0 0 0
MAY-26 17900 C 0 0 0 0 0 | 0 0 0 8385 +203 0 0 | 0 0 0 0 0
MAY-26 18000 C 0 0 0 0 0 | 0 0 0 8285 +203 0 0 | 0 0 0 0 0
MAY-26 18100 C 0 0 0 0 0 | 0 0 0 8185 +203 0 0 | 0 0 0 0 0
MAY-26 18200 C 0 0 0 0 0 | 0 0 0 8085 +203 0 0 | 0 0 0 0 0
MAY-26 18300 C 0 0 0 0 0 | 0 0 0 7985 +203 0 0 | 0 0 0 0 0
MAY-26 18400 C 0 0 0 0 0 | 0 0 0 7885 +203 0 0 | 0 0 0 0 0
MAY-26 18500 C 0 0 0 0 0 | 0 0 0 7785 +203 0 0 | 0 0 0 0 0
MAY-26 18600 C 0 0 0 0 0 | 0 0 0 7685 +203 0 0 | 0 0 0 0 0
MAY-26 18700 C 0 0 0 0 0 | 0 0 0 7585 +203 0 0 | 6031 6031 0 2 0
MAY-26 18800 C 0 0 0 0 0 | 0 0 0 7485 +203 0 0 | 5933 5933 0 2 0
MAY-26 18900 C 0 0 0 0 0 | 0 0 0 7386 +204 34 0 | 0 0 0 0 0
MAY-26 19000 C 0 0 0 0 0 | 0 0 0 7286 +204 33 0 | 5737 5737 0 2 0
MAY-26 19100 C 0 0 0 0 0 | 0 0 0 7186 +204 33 0 | 5641 5641 0 2 0
MAY-26 19200 C 0 0 0 0 0 | 0 0 0 7086 +203 32 0 | 5544 5544 0 2 0
MAY-26 19300 C 0 0 0 0 0 | 0 0 0 6986 +203 32 0 | 5448 5448 0 2 0
MAY-26 19400 C 0 0 0 0 0 | 0 0 0 6886 +203 31 0 | 5351 5351 0 2 0
MAY-26 19500 C 0 0 0 0 0 | 0 0 0 6786 +203 31 0 | 5254 5254 0 2 0
MAY-26 19600 C 0 0 0 0 0 | 0 0 0 6686 +203 30 0 | 0 0 0 0 0
MAY-26 19700 C 0 0 0 0 0 | 0 0 0 6586 +203 30 0 | 0 0 0 0 0
MAY-26 19800 C 0 0 0 0 0 | 0 0 0 6487 +204 31 0 | 0 0 0 0 0
MAY-26 19900 C 0 0 0 0 0 | 0 0 0 6387 +204 31 0 | 0 0 0 0 0
MAY-26 20000 C 0 0 0 0 0 | 0 0 0 6287 +203 30 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 6088 +204 30 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5888 +203 29 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 5689 +204 29 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 5490 +204 29 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 5291 +204 29 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 5093 +204 28 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4894 +204 28 0 | 3471 3471 0 2 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4696 +203 27 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4499 +204 27 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 4302 +204 27 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 4106 +204 26 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3911 +204 26 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3716 +203 26 0 | 3120 2311 0 3 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3523 +203 26 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 3331 +202 25 0 | 3220 1900 0 5 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 3140 +201 25 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2952 +200 25 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2765 +198 24 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2581 +197 24 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 2330 2330 2330 2399 +194 23 1 | 2330 1650 1 5 +1
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 2221 +191 23 0 | 1166 1008 0 3 0
MAY-26 24400 C 0 0 0 0 0 | 1970 1970 1970 2046 +188 23 2 | 1970 1076 2 3 +2
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1875 +183 22 0 | 1320 872 0 49 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1710 +179 22 0 | 1265 701 0 17 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 1549 +174 22 0 | 1400 620 0 58 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1394 +188 21 0 | 1165 622 0 60 0
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 1218 +154 20 0 | 991 570 0 90 0
MAY-26 25600 C 0 0 0 0 0 | 0 0 0 1078 +142 20 0 | 1249 473 0 169 0
MAY-26 25800 C 0 0 0 0 0 | 0 0 0 949 +130 20 0 | 2080 367 0 259 0
MAY-26 26000 C 800 800 800 800 1 | 720 720 720 837 +131 20 1 | 1270 323 2 179 +1
MAY-26 26200 C 628 855 627 855 11 | 631 699 605 726 +116 20 10 | 1068 290 21 304 -3
MAY-26 26400 C 570 711 570 670 15 | 650 650 490 621 +104 19 41 | 821 274 56 137 -9
MAY-26 26600 C 468 626 468 626 7 | 464 510 450 537 +92 20 7 | 762 214 14 548 -7
MAY-26 26800 C 484 550 484 521 8 | 384 462 384 455 +77 19 40 | 1178 197 48 233 +8
MAY-26 27000 C 386 426 386 423 5 | 338 392 308 390 +69 20 117 | 1305 172 122 253 -30
MAY-26 27200 C 284 390 284 385 3 | 279 321 279 331 +60 20 11 | 1016 156 14 236 +6
MAY-26 27400 C 240 320 240 320 10 | 233 263 217 279 +52 20 146 | 566 135 156 296 +27
MAY-26 27600 C 262 262 262 262 3 | 197 226 197 235 +45 20 10 | 610 113 13 135 +2
MAY-26 27800 C 164 232 164 232 17 | 147 182 147 196 +38 20 10 | 784 94 27 361 -3
MAY-26 28000 C 175 196 175 196 16 | 130 155 118 163 +32 20 68 | 718 82 84 277 -10
MAY-26 28200 C 111 162 111 162 20 | 106 127 93 135 +27 20 12 | 775 69 32 965 +1
MAY-26 28400 C 0 0 0 0 0 | 100 110 90 111 +22 20 58 | 652 56 58 581 -1
MAY-26 28600 C 109 112 108 112 5 | 62 91 62 91 +17 20 34 | 595 51 39 438 -14
MAY-26 28800 C 78 78 78 78 1 | 54 76 54 74 +13 20 28 | 545 40 29 190 -4
MAY-26 29000 C 75 76 72 76 4 | 44 61 44 61 +11 20 36 | 577 34 40 419 +2
MAY-26 29200 C 0 0 0 0 0 | 36 46 36 50 +9 21 14 | 519 28 14 95 +8
MAY-26 29400 C 35 53 35 53 6 | 30 36 30 41 +8 21 5 | 477 24 11 89 -1
MAY-26 29600 C 30 45 30 45 8 | 23 31 23 33 +7 21 4 | 430 21 12 38 +5
MAY-26 29800 C 36 36 35 35 5 | 23 27 23 26 +5 21 4 | 323 18 9 69 +4
MAY-26 30000 C 20 29 20 29 6 | 20 23 20 21 +4 21 10 | 290 16 16 87 +2
MAY-26 30200 C 24 24 24 24 1 | 14 19 14 17 +4 21 14 | 338 13 15 44 +15
MAY-26 30400 C 20 21 20 20 3 | 14 15 14 13 +2 21 3 | 323 12 6 39 0
MAY-26 30600 C 19 20 19 20 6 | 10 14 10 10 +1 21 14 | 274 9 20 50 +2
MAY-26 30800 C 0 0 0 0 0 | 8 11 8 8 +1 21 11 | 240 8 11 37 +11
MAY-26 31000 C 10 10 10 10 1 | 0 0 0 7 +2 22 0 | 232 7 1 51 +1
MAY-26 31200 C 8 13 8 13 17 | 8 8 8 5 +1 21 1 | 145 6 18 48 -9
MAY-26 31400 C 7 9 7 9 3 | 5 7 5 4 +1 21 5 | 102 5 8 13 +6
MAY-26 31600 C 8 8 8 8 1 | 4 4 4 3 +1 21 2 | 90 4 3 29 +3
MAY-26 31800 C 6 6 6 6 1 | 0 0 0 2 +1 21 0 | 121 6 1 5 0
MAY-26 32000 C 5 5 5 5 1 | 0 0 0 1 0 20 0 | 155 4 1 29 +1
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 102 4 0 9 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 110 15 0 6 0
MAY-26 32600 C 0 0 0 0 0 | 2 2 2 1 0 22 2 | 77 2 2 17 +2
MAY-26 32800 C 0 0 0 0 0 | 2 2 2 1 0 23 2 | 74 2 2 12 +2
MAY-26 33000 C 0 0 0 0 0 | 2 2 2 1 0 23 2 | 105 2 2 18 +2
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 35 8 0 2 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 31 29 0 2 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 56 6 0 8 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 111 2 0 49 0
TOTAL CALL 185 | TOTAL CALL 725 | TOTAL CALL 910 7137 +23
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 2 2 0 70 0
MAY-26 12100 P 0 0 0 0 0 | 1 1 1 1 0 76 3 | 1 1 3 3 +3
MAY-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAY-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAY-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAY-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAY-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAY-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
MAY-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 1 1 0 5 0
MAY-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAY-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAY-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAY-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAY-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAY-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 2 2 0 5 0
MAY-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 6 6 0 7 0
MAY-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAY-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAY-26 13800 P 0 0 0 0 0 | 2 2 2 1 0 64 1 | 2 2 1 1 +1
MAY-26 13900 P 0 0 0 0 0 | 2 2 2 1 0 63 11 | 2 2 11 11 +11
MAY-26 14000 P 0 0 0 0 0 | 2 2 2 1 0 62 49 | 7 2 49 53 +49
MAY-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAY-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAY-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAY-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 6 6 0 1 0
MAY-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 3 3 0 5 0
MAY-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAY-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 7 7 0 2 0
MAY-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAY-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAY-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 13 4 0 18 0
MAY-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 4 4 0 7 0
MAY-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 9 9 0 1 0
MAY-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAY-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAY-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAY-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAY-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAY-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 6 6 0 8 0
MAY-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 18 6 0 15 0
MAY-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 13 4 0 47 0
MAY-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 6 5 0 10 0
MAY-26 16200 P 0 0 0 0 0 | 4 4 4 1 0 49 10 | 14 4 10 26 +10
MAY-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 7 7 0 5 0
MAY-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 5 4 0 20 0
MAY-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 15 5 0 9 0
MAY-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 8 6 0 6 0
MAY-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 8 6 0 10 0
MAY-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 18 6 0 4 0
MAY-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 9 7 0 10 0
MAY-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 28 7 0 38 0
MAY-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 10 7 0 10 0
MAY-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 18 7 0 10 0
MAY-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 19 7 0 4 0
MAY-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 11 9 0 12 0
MAY-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 38 7 0 14 0
MAY-26 17600 P 0 0 0 0 0 | 7 7 7 1 0 41 2 | 11 7 2 8 +2
MAY-26 17700 P 7 7 7 7 1 | 0 0 0 1 0 40 0 | 8 7 1 7 +1
MAY-26 17800 P 0 0 0 0 0 | 7 7 7 1 0 40 1 | 12 7 1 22 +1
MAY-26 17900 P 0 0 0 0 0 | 7 8 7 1 0 39 2 | 25 7 2 52 +2
MAY-26 18000 P 0 0 0 0 0 | 8 8 8 1 0 38 2 | 48 8 2 39 +2
MAY-26 18100 P 0 0 0 0 0 | 8 8 8 1 0 38 2 | 10 8 2 9 +2
MAY-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 9 7 0 12 0
MAY-26 18300 P 0 0 0 0 0 | 8 9 8 1 0 37 3 | 9 8 3 5 +3
MAY-26 18400 P 0 0 0 0 0 | 9 9 9 1 0 36 2 | 14 9 2 21 +2
MAY-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 58 2 0 10 0
MAY-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 38 8 0 36 0
MAY-26 18700 P 0 0 0 0 0 | 9 10 9 1 0 35 12 | 40 9 12 28 +6
MAY-26 18800 P 0 0 0 0 0 | 10 10 10 1 0 34 8 | 59 10 8 41 +8
MAY-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 42 10 0 13 0
MAY-26 19000 P 9 9 8 9 7 | 11 11 11 1 0 33 1 | 57 8 8 43 +6
MAY-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-26 19200 P 0 0 0 0 0 | 12 12 12 1 0 32 5 | 65 10 5 53 +5
MAY-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 21 11 0 11 0
MAY-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 61 16 0 18 0
MAY-26 19500 P 0 0 0 0 0 | 13 13 13 1 0 31 1 | 96 11 1 29 +1
MAY-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 92 18 0 13 0
MAY-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 27 13 0 22 0
MAY-26 19800 P 0 0 0 0 0 | 12 15 12 1 0 29 7 | 70 12 7 45 +5
MAY-26 19900 P 0 0 0 0 0 | 15 15 15 1 0 29 5 | 106 15 5 74 0
MAY-26 20000 P 0 0 0 0 0 | 14 16 14 1 0 28 7 | 188 14 7 332 +5
MAY-26 20200 P 0 0 0 0 0 | 17 17 17 2 0 29 15 | 122 16 15 64 +5
MAY-26 20400 P 0 0 0 0 0 | 18 18 18 3 0 29 5 | 165 17 5 62 0
MAY-26 20600 P 0 0 0 0 0 | 20 20 20 4 0 29 1 | 163 19 1 43 +1
MAY-26 20800 P 0 0 0 0 0 | 21 21 21 5 0 29 9 | 180 21 9 57 +1
MAY-26 21000 P 0 0 0 0 0 | 22 23 22 7 +1 29 8 | 240 20 8 267 +2
MAY-26 21200 P 21 21 21 21 1 | 24 24 23 8 +1 28 8 | 199 21 9 40 +2
MAY-26 21400 P 0 0 0 0 0 | 25 26 25 10 +1 28 6 | 238 24 6 138 +5
MAY-26 21600 P 23 23 23 23 1 | 27 27 26 12 +1 28 7 | 315 23 8 61 +6
MAY-26 21800 P 0 0 0 0 0 | 30 31 28 15 +1 27 15 | 330 28 15 144 +12
MAY-26 22000 P 33 33 27 27 4 | 32 32 31 18 +1 27 16 | 344 27 20 333 +6
MAY-26 22200 P 31 31 31 31 1 | 35 36 34 22 +1 27 23 | 430 31 24 189 -4
MAY-26 22400 P 33 33 32 32 13 | 38 38 37 26 0 26 7 | 458 32 20 172 +5
MAY-26 22600 P 0 0 0 0 0 | 44 44 40 32 0 26 19 | 500 40 19 141 -9
MAY-26 22800 P 38 38 38 38 1 | 46 46 46 39 0 26 1 | 549 38 2 118 +1
MAY-26 23000 P 48 48 41 44 6 | 51 59 50 47 -1 25 35 | 551 41 41 175 +26
MAY-26 23200 P 63 63 54 54 2 | 60 63 57 57 -2 25 34 | 675 54 36 462 -8
MAY-26 23400 P 66 66 54 56 13 | 69 73 64 69 -3 25 18 | 668 54 31 823 +3
MAY-26 23600 P 84 84 62 62 24 | 85 85 76 82 -5 24 20 | 826 62 44 314 +26
MAY-26 23800 P 97 97 74 74 15 | 100 100 86 95 -6 24 30 | 900 74 45 389 +3
MAY-26 24000 P 95 96 86 89 8 | 110 125 101 111 -8 23 62 | 903 86 70 374 +27
MAY-26 24200 P 114 114 100 100 9 | 130 132 120 132 -11 23 13 | 1071 100 22 122 +7
MAY-26 24400 P 134 134 124 124 3 | 169 169 138 156 -15 23 83 | 974 124 86 148 +31
MAY-26 24600 P 155 155 145 145 2 | 183 190 165 185 -18 22 49 | 1115 145 51 370 -5
MAY-26 24800 P 227 227 170 170 7 | 230 234 197 218 -23 22 142 | 1285 170 149 543 +25
MAY-26 25000 P 275 275 201 201 23 | 254 289 232 256 -29 21 70 | 1281 201 93 625 +3
MAY-26 25200 P 274 275 234 247 15 | 339 342 276 299 -35 21 57 | 1168 234 72 125 +4
MAY-26 25400 P 316 316 316 316 1 | 383 383 327 349 -42 21 41 | 1253 316 42 96 +28
MAY-26 25600 P 378 378 331 376 13 | 389 404 389 406 -56 20 2 | 1635 331 15 80 -1
MAY-26 25800 P 528 528 381 381 4 | 493 493 466 475 -65 20 8 | 1666 381 12 46 -4
MAY-26 26000 P 618 618 496 496 4 | 624 624 542 554 -78 20 15 | 1399 496 19 222 0
MAY-26 26200 P 0 0 0 0 0 | 695 710 637 641 -90 20 14 | 1204 637 14 102 +3
MAY-26 26400 P 705 705 655 655 4 | 738 738 738 743 -100 20 2 | 893 655 6 9 +4
MAY-26 26600 P 757 800 755 800 5 | 1000 1000 858 855 -114 20 6 | 1412 755 11 21 +8
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 982 -120 20 0 | 2375 900 0 2 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1113 -130 20 0 | 1363 1162 0 11 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1253 -140 20 0 | 1469 1355 0 15 0
MAY-26 27400 P 1510 1510 1510 1510 1 | 0 0 0 1401 -151 20 0 | 3011 1465 1 10 -1
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 1557 -157 20 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 1717 -164 20 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 1883 -170 20 0 | 0 0 0 1 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2054 -175 20 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2229 -180 20 0 | 1800 1800 0 1 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2409 -183 20 0 | 2815 2815 0 1 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2591 -187 20 0 | 2065 2065 0 1 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 2777 -190 21 0 | 2805 2805 0 1 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 2965 -192 21 0 | 2873 2780 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3155 -195 21 0 | 3537 2615 0 2 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3347 -196 21 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3541 -197 21 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 3735 -199 21 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 3931 -200 21 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4128 -200 21 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4325 -201 21 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4523 -201 21 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 4721 -202 21 0 | 4035 4035 0 1 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 4920 -202 21 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5119 -202 21 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5318 -202 21 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 5517 -203 21 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 5717 -202 22 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 5916 -203 21 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6116 -203 22 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 6316 -203 22 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 6516 -203 23 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 6715 -203 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 6915 -203 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7115 -203 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 7315 -203 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 7515 -203 0 0 | 0 0 0 0 0
TOTAL PUT 188 | TOTAL PUT 975 | TOTAL PUT 1163 8311 +337
| MONTH PUT/CALL RATIO 1.27
| MONTH TOTAL 2073 15448 +360
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 14172 +201 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13972 +201 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13772 +201 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13572 +201 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13372 +201 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13172 +201 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12972 +201 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12772 +201 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12572 +201 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12372 +201 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12172 +201 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11972 +201 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11772 +201 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11572 +201 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11372 +201 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11172 +201 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10972 +201 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10772 +201 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10572 +201 0 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10372 +201 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10172 +201 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9972 +201 0 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9772 +201 0 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9572 +201 0 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9373 +201 33 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9173 +201 32 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8973 +201 31 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8773 +201 30 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8573 +201 29 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8374 +201 31 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8174 +201 30 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7975 +201 30 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7875 +201 30 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7775 +201 29 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7675 +200 29 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7576 +201 29 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7476 +201 29 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7377 +201 29 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7277 +201 29 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7177 +200 28 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7078 +201 28 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6979 +201 29 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6879 +200 28 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6780 +200 28 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6681 +201 28 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6582 +201 28 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6482 +200 28 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6383 +200 28 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6284 +200 27 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6186 +200 28 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5988 +200 27 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5791 +199 27 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5595 +199 27 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5399 +199 26 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5204 +199 26 0 | 6300 5200 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5009 +198 26 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4816 +198 26 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4623 +197 25 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4431 +196 25 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4241 +202 25 0 | 5650 3200 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4052 +194 25 0 | 3325 3150 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3865 +193 25 0 | 2600 2600 0 1 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3679 +192 24 0 | 2532 2532 0 1 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3496 +191 24 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3314 +189 24 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3135 +187 24 0 | 1952 1952 0 207 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2959 +186 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2785 +183 23 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2615 +181 23 0 | 2330 1500 0 10 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2448 +178 23 0 | 4080 1292 0 7 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2284 +174 22 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2125 +171 22 0 | 2600 2500 0 10 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1970 +167 22 0 | 1167 1076 0 1115 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1820 +164 22 0 | 2313 1111 0 67 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1674 +159 21 0 | 1910 780 0 53 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1534 +178 21 0 | 2780 698 0 64 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1371 +141 20 0 | 1365 693 0 21 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1245 +134 20 0 | 2230 668 0 25 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1128 +123 20 0 | 1392 589 0 315 0
JUN-26 26000 C 0 0 0 0 0 | 870 870 870 1022 +122 20 1 | 2275 515 1 1096 0
JUN-26 26200 C 853 900 853 900 3 | 0 0 0 922 +117 20 0 | 1420 480 3 228 0
JUN-26 26400 C 888 888 888 888 1 | 760 801 758 823 +106 20 12 | 2304 408 13 138 +5
JUN-26 26600 C 0 0 0 0 0 | 730 739 715 735 +97 20 5 | 1586 376 5 120 +1
JUN-26 26800 C 660 728 660 728 2 | 639 649 609 655 +89 20 9 | 1651 330 11 780 +7
JUN-26 27000 C 507 665 507 665 16 | 500 572 500 579 +77 20 10 | 1716 280 26 1035 +17
JUN-26 27200 C 539 539 539 539 2 | 490 490 480 516 +72 20 2 | 1011 255 4 84 +2
JUN-26 27400 C 498 510 498 510 2 | 415 442 414 457 +65 20 12 | 1758 228 14 128 0
JUN-26 27600 C 0 0 0 0 0 | 325 392 325 404 +58 20 5 | 1040 209 5 2057 +3
JUN-26 27800 C 0 0 0 0 0 | 340 344 340 356 +52 20 4 | 999 192 4 72 -2
JUN-26 28000 C 280 356 280 350 21 | 256 280 256 313 +47 20 5 | 1136 161 26 655 0
JUN-26 28200 C 280 310 280 310 4 | 250 250 250 274 +41 20 1 | 916 151 5 420 +1
JUN-26 28400 C 260 284 260 284 9 | 201 203 201 240 +37 20 4 | 1485 136 13 81 -3
JUN-26 28600 C 0 0 0 0 0 | 191 201 191 209 +32 20 4 | 968 133 4 149 +4
JUN-26 28800 C 0 0 0 0 0 | 158 169 158 183 +29 20 3 | 1100 114 3 76 -1
JUN-26 29000 C 174 182 174 182 15 | 138 153 138 160 +26 20 7 | 1209 96 22 1064 -6
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 140 +23 20 1 | 855 86 1 134 +1
JUN-26 29400 C 0 0 0 0 0 | 111 111 111 122 +20 20 1 | 725 74 1 57 +1
JUN-26 29600 C 115 115 115 115 1 | 91 103 91 106 +17 20 21 | 748 73 22 146 0
JUN-26 29800 C 0 0 0 0 0 | 71 88 71 91 +14 20 16 | 750 55 16 1675 +2
JUN-26 30000 C 90 90 90 90 2 | 68 80 68 78 +12 20 18 | 710 54 20 365 +18
JUN-26 30200 C 0 0 0 0 0 | 61 61 61 66 +10 20 1 | 105 44 1 27 +1
JUN-26 30400 C 0 0 0 0 0 | 58 58 58 56 +8 20 2 | 860 42 2 15 0
JUN-26 30600 C 0 0 0 0 0 | 44 46 44 48 +7 21 4 | 420 36 4 98 +4
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 41 +6 21 0 | 195 32 0 16 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 34 +5 21 0 | 500 26 0 58 0
JUN-26 31200 C 0 0 0 0 0 | 32 32 32 29 +5 21 1 | 636 24 1 12 0
JUN-26 31400 C 0 0 0 0 0 | 29 29 29 23 +3 20 1 | 100 18 1 19 +1
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 20 +3 21 0 | 177 22 0 7 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 16 +2 20 0 | 235 21 0 13 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 14 +2 21 0 | 305 15 0 38 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 11 +1 20 0 | 220 16 0 12 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 10 +1 21 0 | 184 14 0 8 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 8 +1 21 0 | 159 14 0 6 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 7 +1 21 0 | 165 11 0 19 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 5 0 20 0 | 170 10 0 32 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 4 0 20 0 | 296 11 0 13 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 3 0 20 0 | 69 17 0 2 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 2 0 20 0 | 281 8 0 263 0
JUN-26 33800 C 14 14 14 14 2 | 7 7 7 1 0 19 1 | 52 7 3 3 -1
JUN-26 34000 C 0 0 0 0 0 | 6 7 6 1 0 19 2 | 398 6 2 143 +2
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 4 0 52 0
JUN-26 35200 C 4 4 4 4 1 | 0 0 0 1 0 22 0 | 314 3 1 137 +1
TOTAL CALL 81 | TOTAL CALL 153 | TOTAL CALL 234 13623 +58
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 56 0 | 270 6 0 133 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 170 6 0 10 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 6 6 0 7 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 320 12 0 9 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 94 19 0 9 0
JUN-26 13800 P 0 0 0 0 0 | 4 4 4 1 0 46 2 | 104 4 2 71 +2
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 36 5 0 19 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 24 24 0 3 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 5 5 0 2 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 70 8 0 30 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 103 7 0 5 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 37 10 0 3 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 124 11 0 9 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 62 10 0 6 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 173 12 0 26 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 62 33 0 7 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 49 13 0 8 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 154 32 0 5 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 205 15 0 117 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 147 45 0 22 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 62 17 0 780 0
JUN-26 17400 P 0 0 0 0 0 | 13 14 13 1 0 30 2 | 89 12 2 21 +2
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 72 21 0 9 0
JUN-26 17800 P 0 0 0 0 0 | 17 17 17 1 0 29 1 | 134 15 1 17 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 143 25 0 59 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 91 20 0 8 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 113 21 0 7 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 77 28 0 5 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 113 24 0 6 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 282 29 0 10 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 116 31 0 4 0
JUN-26 18800 P 0 0 0 0 0 | 22 22 22 1 -1 25 2 | 146 22 2 31 +2
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 312 33 0 12 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 189 26 0 61 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 110 34 0 5 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 346 36 0 10 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 131 39 0 4 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 7 -1 28 0 | 146 30 0 12 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 8 -1 28 0 | 296 30 0 9 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 9 -1 28 0 | 153 34 0 10 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 10 -1 28 0 | 159 45 0 5 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 11 -1 28 0 | 324 54 0 10 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 12 -1 27 0 | 174 33 0 150 0
JUN-26 20000 P 0 0 0 0 0 | 38 38 38 14 -1 28 1 | 275 35 1 112 +1
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 16 -1 27 0 | 194 54 0 11 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 19 -2 27 0 | 386 42 0 237 0
JUN-26 20600 P 0 0 0 0 0 | 45 45 45 23 -2 27 4 | 252 45 4 56 -4
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 27 -2 26 0 | 265 56 0 15 0
JUN-26 21000 P 0 0 0 0 0 | 50 54 50 33 -1 26 3 | 481 50 3 737 +1
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 37 -4 26 0 | 317 60 0 26 0
JUN-26 21400 P 0 0 0 0 0 | 63 63 63 45 -4 26 20 | 348 63 20 193 +20
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 53 -4 26 0 | 3526 70 0 322 0
JUN-26 21800 P 64 64 64 64 1 | 71 71 71 61 -5 25 2 | 826 64 3 74 +1
JUN-26 22000 P 0 0 0 0 0 | 83 83 83 71 -6 25 2 | 930 83 2 232 0
JUN-26 22200 P 0 0 0 0 0 | 94 94 94 83 -7 25 7 | 1350 94 7 561 -1
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 96 -8 25 0 | 2373 104 0 198 0
JUN-26 22600 P 0 0 0 0 0 | 119 119 111 111 -9 24 2 | 615 111 2 584 0
JUN-26 22800 P 0 0 0 0 0 | 125 125 122 127 -9 24 3 | 640 122 3 146 +3
JUN-26 23000 P 0 0 0 0 0 | 145 154 139 146 -8 24 19 | 1684 50 19 128 +12
JUN-26 23200 P 134 134 134 134 4 | 155 155 155 164 -9 24 3 | 653 134 7 492 +6
JUN-26 23400 P 0 0 0 0 0 | 190 190 175 185 -11 23 11 | 971 175 11 88 -7
JUN-26 23600 P 211 212 211 211 15 | 211 211 197 208 -16 23 81 | 1516 197 96 300 +72
JUN-26 23800 P 203 205 203 205 3 | 226 226 226 235 -20 23 2 | 1134 203 5 76 +3
JUN-26 24000 P 236 236 236 236 1 | 273 273 256 267 -23 22 4 | 1973 236 5 967 +3
JUN-26 24200 P 300 300 300 300 1 | 308 308 308 303 -25 22 1 | 1326 300 2 138 0
JUN-26 24400 P 0 0 0 0 0 | 340 341 324 342 -29 22 5 | 1909 324 5 60 0
JUN-26 24600 P 353 353 344 344 2 | 400 400 361 386 -33 22 6 | 1305 344 8 1109 -1
JUN-26 24800 P 0 0 0 0 0 | 410 415 410 434 -37 21 4 | 1500 410 4 327 +2
JUN-26 25000 P 440 440 440 440 1 | 0 0 0 487 -41 21 0 | 1897 440 1 266 -1
JUN-26 25200 P 453 455 453 455 6 | 518 518 518 545 -46 21 2 | 5050 453 8 1617 +6
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 610 -54 21 0 | 1496 620 0 41 0
JUN-26 25600 P 611 611 593 593 10 | 681 696 678 684 -61 20 5 | 2000 593 15 307 +5
JUN-26 25800 P 712 712 712 712 1 | 753 759 753 765 -68 20 3 | 1522 670 4 80 +4
JUN-26 26000 P 738 746 738 743 6 | 859 859 859 853 -78 20 2 | 5000 738 8 984 +6
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 950 -84 20 0 | 1863 950 0 37 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1055 -91 20 0 | 1991 805 0 64 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1165 -106 20 0 | 2080 1050 0 21 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1288 -113 20 0 | 2625 1177 0 488 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1417 -119 20 0 | 2890 1058 0 28 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1551 -126 20 0 | 2715 1170 0 33 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 1693 -140 20 0 | 1970 1548 0 22 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 1844 -141 20 0 | 2010 2010 0 4 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 1995 -147 20 0 | 2249 1400 0 4 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2151 -153 20 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2311 -158 20 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2475 -163 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2643 -168 20 0 | 4541 3075 0 3 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 2815 -172 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 2990 -176 20 0 | 2995 2995 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3168 -179 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3348 -183 20 0 | 3876 3876 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3531 -185 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 3717 -187 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 3904 -189 20 0 | 5006 3309 0 113 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4093 -191 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4283 -193 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4474 -195 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 4667 -196 20 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 4861 -197 20 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5056 -197 20 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5251 -198 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5448 -198 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5644 -199 20 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 5842 -199 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6039 -200 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6238 -200 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6436 -200 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6635 -200 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 6833 -201 20 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7032 -201 20 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7232 -200 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7431 -201 21 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 7630 -201 20 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 7830 -201 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8229 -201 20 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8629 -201 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9029 -201 22 0 | 11668 11668 0 1 0
TOTAL PUT 51 | TOTAL PUT 199 | TOTAL PUT 250 13059 +137
| MONTH PUT/CALL RATIO 1.06
| MONTH TOTAL 484 26682 +195
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 6415 +204 27 0 | 0 0 0 0 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 6317 +203 27 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 6220 +203 27 0 | 0 0 0 0 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 6026 +203 26 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 5832 +203 26 0 | 0 0 0 0 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 5639 +202 26 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 5447 +201 26 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 5257 +201 26 0 | 0 0 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 5067 +200 25 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 4878 +199 25 0 | 0 0 0 0 0
JUL-26 21600 C 0 0 0 0 0 | 0 0 0 4691 +198 25 0 | 0 0 0 0 0
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 4506 +198 25 0 | 0 0 0 0 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 4322 +196 25 0 | 0 0 0 0 0
JUL-26 22200 C 0 0 0 0 0 | 0 0 0 4139 +194 24 0 | 0 0 0 0 0
JUL-26 22400 C 0 0 0 0 0 | 0 0 0 3959 +193 24 0 | 0 0 0 0 0
JUL-26 22600 C 0 0 0 0 0 | 0 0 0 3781 +192 24 0 | 0 0 0 0 0
JUL-26 22800 C 0 0 0 0 0 | 0 0 0 3605 +190 24 0 | 0 0 0 0 0
JUL-26 23000 C 0 0 0 0 0 | 0 0 0 3431 +188 24 0 | 0 0 0 0 0
JUL-26 23200 C 0 0 0 0 0 | 0 0 0 3260 +186 23 0 | 0 0 0 0 0
JUL-26 23400 C 0 0 0 0 0 | 0 0 0 3092 +184 23 0 | 0 0 0 0 0
JUL-26 23600 C 0 0 0 0 0 | 0 0 0 2927 +181 23 0 | 0 0 0 0 0
JUL-26 23800 C 0 0 0 0 0 | 0 0 0 2765 +179 23 0 | 0 0 0 0 0
JUL-26 24000 C 0 0 0 0 0 | 0 0 0 2606 +176 23 0 | 1625 1625 0 1 0
JUL-26 24200 C 0 0 0 0 0 | 0 0 0 2451 +172 22 0 | 0 0 0 0 0
JUL-26 24400 C 0 0 0 0 0 | 0 0 0 2300 +169 22 0 | 0 0 0 0 0
JUL-26 24600 C 0 0 0 0 0 | 0 0 0 2152 +165 22 0 | 0 0 0 0 0
JUL-26 24800 C 0 0 0 0 0 | 0 0 0 2009 +161 22 0 | 0 0 0 1 0
JUL-26 25000 C 0 0 0 0 0 | 0 0 0 1870 +157 22 1 | 0 0 1 2 +1
JUL-26 25200 C 0 0 0 0 0 | 0 0 0 1736 +194 21 0 | 1265 983 0 31 0
JUL-26 25400 C 0 0 0 0 0 | 0 0 0 1561 +138 20 0 | 0 0 0 0 0
JUL-26 25600 C 0 0 0 0 0 | 0 0 0 1439 +129 20 0 | 0 0 0 0 0
JUL-26 25800 C 0 0 0 0 0 | 0 0 0 1326 +122 20 1 | 1155 1149 1 15 +1
JUL-26 26000 C 0 0 0 0 0 | 1205 1205 1205 1226 +126 20 7 | 1205 984 7 15 0
JUL-26 26200 C 0 0 0 0 0 | 0 0 0 1126 +119 20 0 | 0 0 0 0 0
JUL-26 26400 C 0 0 0 0 0 | 0 0 0 1030 +114 20 1 | 0 0 1 2 +1
JUL-26 26600 C 979 979 979 979 1 | 0 0 0 940 +105 20 0 | 979 597 1 14 0
JUL-26 26800 C 0 0 0 0 0 | 0 0 0 857 +96 20 0 | 0 0 0 1 0
JUL-26 27000 C 0 0 0 0 0 | 757 757 757 779 +86 20 1 | 757 490 1 8 0
JUL-26 27200 C 0 0 0 0 0 | 0 0 0 708 +78 20 0 | 590 514 0 28 0
JUL-26 27400 C 0 0 0 0 0 | 0 0 0 643 +71 20 1 | 0 0 1 2 +1
JUL-26 27600 C 0 0 0 0 0 | 0 0 0 581 +63 20 0 | 518 400 0 25 0
JUL-26 27800 C 577 577 577 577 1 | 0 0 0 526 +58 20 0 | 577 328 1 19 +1
JUL-26 28000 C 0 0 0 0 0 | 0 0 0 475 +52 20 0 | 420 268 0 51 0
JUL-26 28200 C 0 0 0 0 0 | 416 434 416 430 +49 20 10 | 434 244 10 106 +10
JUL-26 28400 C 385 424 385 424 3 | 0 0 0 389 +47 20 0 | 424 227 3 37 +2
JUL-26 28600 C 0 0 0 0 0 | 335 348 315 351 +44 20 7 | 348 207 7 25 +3
JUL-26 28800 C 0 0 0 0 0 | 0 0 0 315 +40 20 0 | 314 205 0 3 0
JUL-26 29000 C 0 0 0 0 0 | 249 249 249 283 +37 20 2 | 249 192 2 4 +2
JUL-26 29200 C 0 0 0 0 0 | 223 252 223 254 +34 20 12 | 252 180 12 64 +12
JUL-26 29400 C 0 0 0 0 0 | 0 0 0 225 +28 20 0 | 216 156 0 6 0
JUL-26 29600 C 0 0 0 0 0 | 0 0 0 199 +21 20 0 | 208 134 0 57 0
JUL-26 29800 C 0 0 0 0 0 | 0 0 0 175 +16 20 0 | 168 112 0 8 0
JUL-26 30000 C 0 0 0 0 0 | 0 0 0 154 +11 20 0 | 168 107 0 8 0
JUL-26 30200 C 0 0 0 0 0 | 0 0 0 135 +10 20 0 | 0 0 0 0 0
JUL-26 30400 C 0 0 0 0 0 | 0 0 0 115 +4 20 0 | 138 109 0 14 0
JUL-26 30600 C 0 0 0 0 0 | 0 0 0 100 0 20 0 | 100 100 0 2 0
JUL-26 30800 C 0 0 0 0 0 | 95 95 95 87 +1 20 1 | 95 68 1 5 +1
JUL-26 31000 C 84 90 84 90 2 | 85 85 85 76 0 20 1 | 90 62 3 13 +3
JUL-26 31200 C 0 0 0 0 0 | 0 0 0 66 -1 20 0 | 82 58 0 6 0
JUL-26 31400 C 0 0 0 0 0 | 0 0 0 57 -2 20 0 | 0 0 0 0 0
JUL-26 31600 C 0 0 0 0 0 | 0 0 0 49 -2 20 0 | 0 0 0 0 0
JUL-26 31800 C 0 0 0 0 0 | 57 57 57 42 -3 20 2 | 57 48 2 4 +2
TOTAL CALL 7 | TOTAL CALL 47 | TOTAL CALL 54 577 +40
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 | 60 60 60 32 -2 27 1 | 240 60 1 45 0
JUL-26 19900 P 0 0 0 0 0 | 0 0 0 34 -4 27 0 | 66 66 0 2 0
JUL-26 20000 P 0 0 0 0 0 | 0 0 0 37 -3 27 0 | 265 68 0 14 0
JUL-26 20200 P 0 0 0 0 0 | 0 0 0 43 -3 26 0 | 134 76 0 10 0
JUL-26 20400 P 0 0 0 0 0 | 0 0 0 49 -3 26 0 | 137 80 0 2 0
JUL-26 20600 P 0 0 0 0 0 | 0 0 0 56 -4 26 0 | 300 95 0 4 0
JUL-26 20800 P 0 0 0 0 0 | 0 0 0 64 -5 26 0 | 171 91 0 4 0
JUL-26 21000 P 0 0 0 0 0 | 0 0 0 74 -5 26 0 | 164 103 0 7 0
JUL-26 21200 P 0 0 0 0 0 | 0 0 0 84 -6 25 0 | 149 111 0 4 0
JUL-26 21400 P 0 0 0 0 0 | 0 0 0 95 -7 25 0 | 233 120 0 2 0
JUL-26 21600 P 0 0 0 0 0 | 0 0 0 108 -8 25 0 | 0 0 0 0 0
JUL-26 21800 P 0 0 0 0 0 | 0 0 0 123 -8 25 0 | 274 151 0 2 0
JUL-26 22000 P 0 0 0 0 0 | 152 152 152 139 -14 25 2 | 254 152 2 5 +2
JUL-26 22200 P 0 0 0 0 0 | 0 0 0 161 -12 25 0 | 477 187 0 31 0
JUL-26 22400 P 0 0 0 0 0 | 0 0 0 181 -13 24 0 | 343 294 0 12 0
JUL-26 22600 P 0 0 0 0 0 | 0 0 0 204 -14 24 0 | 219 218 0 20 0
JUL-26 22800 P 208 208 208 208 1 | 0 0 0 228 -15 24 0 | 406 208 1 44 0
JUL-26 23000 P 228 228 228 228 2 | 0 0 0 252 -16 24 0 | 446 228 2 34 -2
JUL-26 23200 P 0 0 0 0 0 | 0 0 0 278 -18 23 0 | 330 315 0 10 0
JUL-26 23400 P 0 0 0 0 0 | 300 300 300 308 -18 23 1 | 534 300 1 38 +1
JUL-26 23600 P 0 0 0 0 0 | 0 0 0 340 -21 23 0 | 574 388 0 25 0
JUL-26 23800 P 365 365 365 365 1 | 394 394 375 376 -24 23 6 | 873 365 7 30 +4
JUL-26 24000 P 0 0 0 0 0 | 435 444 421 415 -27 22 4 | 684 421 4 59 0
JUL-26 24200 P 478 478 463 463 2 | 475 475 475 457 -32 22 1 | 580 463 3 18 +3
JUL-26 24400 P 0 0 0 0 0 | 545 545 493 504 -37 22 15 | 566 493 15 19 +15
JUL-26 24600 P 0 0 0 0 0 | 590 590 590 556 -41 22 2 | 769 584 2 12 +2
JUL-26 24800 P 0 0 0 0 0 | 0 0 0 614 -44 22 1 | 660 660 1 201 0
JUL-26 25000 P 0 0 0 0 0 | 700 700 661 676 -59 21 45 | 1328 661 45 55 +12
JUL-26 25200 P 0 0 0 0 0 | 782 782 731 744 -56 21 8 | 782 731 8 12 +8
JUL-26 25400 P 0 0 0 0 0 | 0 0 0 817 -60 21 0 | 0 0 0 0 0
JUL-26 25600 P 0 0 0 0 0 | 942 942 882 896 -67 21 14 | 1162 882 14 214 +9
JUL-26 25800 P 0 0 0 0 0 | 0 0 0 983 -71 21 0 | 1276 1094 0 23 0
JUL-26 26000 P 0 0 0 0 0 | 0 0 0 1074 -81 21 0 | 1217 1100 0 210 0
JUL-26 26200 P 0 0 0 0 0 | 0 0 0 1171 -88 21 1 | 0 0 1 2 +1
JUL-26 26400 P 0 0 0 0 0 | 0 0 0 1276 -94 21 0 | 0 0 0 2 0
JUL-26 26600 P 0 0 0 0 0 | 0 0 0 1386 -106 21 0 | 0 0 0 1 0
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 1506 -109 21 0 | 0 0 0 2 0
JUL-26 27000 P 0 0 0 0 0 | 0 0 0 1632 -113 21 0 | 0 0 0 0 0
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 1762 -119 21 0 | 0 0 0 0 0
JUL-26 27400 P 0 0 0 0 0 | 0 0 0 1896 -117 21 0 | 0 0 0 0 0
JUL-26 27600 P 0 0 0 0 0 | 0 0 0 2013 -144 20 0 | 3490 3490 0 1 0
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 2156 -150 20 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 2302 -157 20 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 2453 -162 20 0 | 0 0 0 0 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 2608 -168 20 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 2767 -173 20 0 | 0 0 0 0 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 2929 -178 20 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 3095 -182 20 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 3264 -185 20 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 3435 -190 20 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 3610 -193 20 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 3787 -195 20 0 | 5535 5535 0 1 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 3967 -197 20 0 | 0 0 0 0 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 4148 -200 20 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 4332 -202 20 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 4517 -204 20 0 | 0 0 0 0 0
JUL-26 30800 P 0 0 0 0 0 | 0 0 0 4704 -205 20 0 | 0 0 0 0 0
JUL-26 31000 P 0 0 0 0 0 | 0 0 0 4893 -206 20 0 | 0 0 0 0 0
JUL-26 31200 P 0 0 0 0 0 | 0 0 0 5083 -207 20 0 | 0 0 0 0 0
JUL-26 31400 P 0 0 0 0 0 | 0 0 0 5274 -208 20 0 | 0 0 0 0 0
JUL-26 31600 P 0 0 0 0 0 | 0 0 0 5466 -208 20 0 | 0 0 0 0 0
JUL-26 31800 P 0 0 0 0 0 | 0 0 0 5659 -209 20 0 | 0 0 0 0 0
TOTAL PUT 6 | TOTAL PUT 101 | TOTAL PUT 107 1177 +55
| MONTH PUT/CALL RATIO 1.98
| MONTH TOTAL 161 1754 +95
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 6681 +194 26 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 6586 +194 26 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 6491 +194 26 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 6396 +193 25 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 6301 +192 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6207 +192 25 0 | 5500 5227 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 6019 +190 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5833 +190 25 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5648 +189 25 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5464 +187 25 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5282 +186 25 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5101 +185 24 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4922 +183 24 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4745 +182 24 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4570 +181 24 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4397 +179 24 0 | 3550 3104 0 1 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4226 +178 24 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4058 +177 24 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3891 +175 23 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3728 +174 23 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3567 +172 23 0 | 3090 3090 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3408 +170 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3253 +168 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3101 +167 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2951 +164 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2805 +162 22 0 | 3717 2031 0 2 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2663 +161 22 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2524 +159 22 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2388 +157 22 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2256 +154 22 0 | 1837 1365 0 1 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2128 +152 22 0 | 2090 1622 0 849 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2004 +165 22 0 | 1688 1669 0 103 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1852 +125 21 0 | 1650 1628 0 2 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1739 +120 21 0 | 1672 1646 0 3 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1630 +126 21 0 | 1930 935 0 7 0
SEP-26 26000 C 0 0 0 0 0 | 1520 1520 1520 1520 +114 21 5 | 2675 995 5 69 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1432 +123 21 0 | 2675 814 0 9 0
SEP-26 26400 C 0 0 0 0 0 | 1321 1321 1318 1337 +115 21 10 | 2438 1318 10 401 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1250 +113 21 0 | 2357 715 0 46 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1162 +104 21 0 | 2030 1050 0 5 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1086 +101 21 0 | 1093 642 0 566 0
SEP-26 27200 C 0 0 0 0 0 | 1012 1012 1012 1008 +93 21 2 | 1100 888 2 7 +2
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 939 +90 21 0 | 2081 611 0 156 0
SEP-26 27600 C 0 0 0 0 0 | 870 870 870 870 +81 21 1 | 1450 619 1 3 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 808 +78 21 0 | 1870 593 0 8 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 751 +75 21 0 | 1766 430 0 379 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 698 +66 21 0 | 813 412 0 73 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 646 +64 21 0 | 1117 414 0 20 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 603 +67 21 0 | 1106 386 0 127 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 555 +58 21 0 | 1133 350 0 611 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 517 +56 21 0 | 1141 337 0 413 0
SEP-26 29200 C 500 500 500 500 1 | 0 0 0 475 +48 21 0 | 875 287 1 13 +1
SEP-26 29400 C 0 0 0 0 0 | 430 430 430 440 +49 21 1 | 826 380 1 162 +1
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 406 +48 21 0 | 1450 252 0 10 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 373 +46 21 0 | 1395 263 0 36 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 342 +44 21 0 | 1370 280 0 58 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 313 +49 21 0 | 741 206 0 51 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 277 +37 21 0 | 703 370 0 2 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 252 +34 20 0 | 615 187 0 1 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 230 +32 20 0 | 432 407 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 209 +30 20 0 | 300 153 0 140 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 190 +28 20 0 | 301 138 0 9 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 172 +26 20 0 | 465 133 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 156 +24 20 0 | 134 132 0 2 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 141 +22 20 0 | 438 121 0 1 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 127 +20 20 0 | 722 106 0 25 0
SEP-26 32200 C 0 0 0 0 0 | 141 141 141 115 +16 20 2 | 220 99 2 14 +2
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 103 +17 20 0 | 97 95 0 4 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 93 +16 20 0 | 326 84 0 34 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 84 +15 20 0 | 128 68 0 6 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 75 +13 20 0 | 653 78 0 52 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 67 +12 20 0 | 230 75 0 3 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 60 +11 20 0 | 90 62 0 8 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 54 +10 20 0 | 232 65 0 11 0
SEP-26 33800 C 0 0 0 0 0 | 70 70 70 48 +9 20 3 | 250 50 3 314 -3
TOTAL CALL 1 | TOTAL CALL 24 | TOTAL CALL 25 4819 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19500 P 0 0 0 0 0 | 121 121 121 76 -13 26 2 | 310 121 2 48 +2
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 81 -13 26 0 | 137 134 0 3 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 86 -13 26 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 91 -14 25 0 | 202 148 0 602 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 96 -15 25 0 | 442 192 0 29 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 102 -15 25 0 | 475 198 0 36 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 114 -17 25 0 | 241 170 0 16 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 128 -17 25 0 | 365 182 0 1 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 143 -18 25 0 | 192 190 0 263 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 159 -25 25 0 | 541 205 0 1 0
SEP-26 21000 P 0 0 0 0 0 | 208 210 208 177 -21 25 2 | 535 208 2 203 +2
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 196 -22 24 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 217 -24 24 0 | 620 620 0 1 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 240 -25 24 0 | 665 438 0 78 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 265 -26 24 0 | 670 300 0 28 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 292 -28 24 0 | 906 320 0 172 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 321 -38 24 0 | 841 359 0 11 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 363 -27 24 0 | 3400 55 0 11 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 398 -21 24 0 | 820 495 0 1 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 430 -25 23 0 | 985 594 0 10 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 466 -27 23 0 | 1053 600 0 17 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 504 -29 23 0 | 946 615 0 19 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 545 -29 23 0 | 1217 580 0 13 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 590 -32 23 0 | 1293 751 0 1 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 638 -38 22 0 | 942 670 0 256 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 688 -44 22 0 | 1488 700 0 12 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 747 -41 22 0 | 1550 929 0 5 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 806 -42 22 0 | 1409 1044 0 15 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 870 -49 22 0 | 1460 927 0 17 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 938 -50 22 0 | 1728 909 0 4 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1010 -59 22 0 | 1900 1030 0 628 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1088 -58 21 0 | 1339 1106 0 18 0
SEP-26 25400 P 0 0 0 0 0 | 1153 1153 1153 1170 -64 21 2 | 2222 1153 2 9 +2
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1257 -71 21 0 | 2199 1611 0 75 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1347 -76 21 0 | 1917 1307 0 14 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1442 -84 21 0 | 2072 1375 0 35 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1547 -85 21 0 | 1838 1674 0 16 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1648 -97 21 0 | 2185 2174 0 20 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1758 -98 21 0 | 2047 1936 0 39 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1877 -100 21 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 1998 -105 21 0 | 0 0 0 400 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2123 -110 21 0 | 3374 3374 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2252 -114 21 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2382 -121 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2518 -125 21 0 | 2500 2500 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2658 -129 21 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2801 -133 21 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 2948 -137 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3098 -140 21 0 | 3390 3390 0 1 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3251 -144 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3407 -148 21 0 | 3410 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3565 -152 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3727 -155 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3891 -159 21 0 | 4196 4196 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4058 -161 21 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4227 -164 21 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4398 -168 21 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4572 -170 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4747 -173 20 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 4925 -175 20 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5104 -177 20 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5285 -179 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5467 -181 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5651 -183 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 5836 -185 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6022 -187 20 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6210 -188 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6398 -190 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6588 -191 20 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 6779 -192 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 6970 -194 20 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7162 -195 20 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7355 -196 20 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7549 -197 20 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 7743 -198 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 3214 +6
| MONTH PUT/CALL RATIO 0.24
| MONTH TOTAL 31 8033 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 16195 +178 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 16095 +178 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15995 +178 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 15895 +178 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 15795 +178 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 15695 +178 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 15595 +178 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 15495 +178 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 15395 +178 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 15295 +178 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 15195 +178 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 15095 +178 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 14996 +178 32 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 14896 +178 31 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 14796 +178 31 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 14696 +178 31 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 14596 +178 31 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14396 +178 30 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 14196 +178 29 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13997 +178 30 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13797 +178 30 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13597 +178 29 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13398 +178 30 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 13198 +178 29 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12999 +178 29 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12799 +178 29 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12600 +178 29 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12401 +178 29 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 12202 +178 29 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 12003 +177 28 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11805 +178 28 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11606 +177 28 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11408 +178 28 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 11210 +178 28 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 11012 +177 28 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10815 +178 28 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10618 +178 28 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10421 +178 28 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 10224 +177 27 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 10028 +177 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9832 +177 27 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9637 +177 27 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9442 +177 27 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 9248 +177 27 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 9055 +177 27 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8862 +177 27 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8669 +176 26 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8478 +176 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8287 +176 26 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 8097 +176 26 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7907 +175 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7719 +175 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7532 +175 26 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7345 +174 26 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 7160 +173 25 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6976 +173 25 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 6885 +173 25 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6793 +172 25 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 6702 +172 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6612 +172 25 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 6521 +171 25 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6432 +172 25 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 6253 +171 25 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 6075 +170 25 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5900 +170 25 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5725 +168 25 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5553 +167 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5382 +166 24 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 5214 +166 24 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 5047 +165 24 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4882 +164 24 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4719 +162 24 0 | 5690 4023 0 15 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4558 +161 24 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4400 +160 24 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 4243 +158 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4089 +156 23 0 | 3240 3240 0 7 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3938 +155 23 0 | 5666 2990 0 105 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3789 +153 23 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3643 +152 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3499 +149 23 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3358 +148 23 0 | 0 0 0 365 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3220 +146 23 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 3084 +143 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2951 +141 22 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2822 +139 22 0 | 2074 2074 0 7 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2695 +137 22 0 | 2161 2161 0 7 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2571 +134 22 0 | 2340 1963 0 137 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2451 +153 22 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2308 +121 21 0 | 2244 1578 0 10 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2197 +109 21 0 | 2030 1660 0 12 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 2089 +124 21 0 | 2199 2043 0 15 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1989 +120 21 0 | 2515 1393 0 641 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1896 +127 21 0 | 2200 1551 0 56 0
DEC-26 26400 C 0 0 0 0 0 | 1681 1681 1681 1787 +107 21 7 | 2678 1155 7 22 +7
DEC-26 26600 C 0 0 0 0 0 | 1696 1696 1696 1698 +115 21 7 | 1975 1696 7 115 +7
DEC-26 26800 C 0 0 0 0 0 | 1608 1608 1608 1611 +111 21 7 | 2210 1608 7 14 +7
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1526 +104 21 0 | 2155 958 0 1007 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1444 +96 21 0 | 1300 1160 0 1 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1363 +88 21 0 | 2294 1200 0 35 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1289 +83 21 0 | 1944 1010 0 4 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1219 +81 21 0 | 2422 1010 0 25 0
DEC-26 28000 C 1225 1225 1225 1225 1 | 1133 1133 1133 1152 +83 21 7 | 2285 736 8 561 -7
DEC-26 28200 C 0 0 0 0 0 | 1107 1107 1107 1094 +86 21 1 | 1107 1012 1 3 +1
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1029 +78 21 0 | 968 838 0 4 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 971 +72 21 0 | 910 747 0 6 0
DEC-26 28800 C 0 0 0 0 0 | 913 913 895 916 +68 21 8 | 913 808 8 10 +8
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 864 +64 21 0 | 1410 869 0 260 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 821 +67 21 0 | 1167 620 0 2 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 773 +67 21 0 | 1093 858 0 80 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 730 +65 21 0 | 1680 1040 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 687 +55 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 635 +45 21 0 | 1333 441 0 1006 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 605 +53 21 0 | 827 496 0 33 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 567 +51 21 0 | 432 432 0 1 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 531 +48 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 497 +46 21 0 | 0 0 0 0 0
DEC-26 31000 C 428 450 428 450 2 | 0 0 0 465 +44 21 0 | 912 338 2 12 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 435 +42 21 0 | 719 386 0 1 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 406 +40 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 379 +38 21 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 354 +36 21 0 | 431 427 0 3 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 330 +35 21 0 | 756 300 0 23 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 307 +32 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 286 +31 21 0 | 223 223 0 2 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 266 +29 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 247 +27 21 0 | 239 239 0 2 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 230 +26 21 0 | 269 198 0 6 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 213 +24 21 0 | 740 577 0 11 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 198 +23 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 183 +22 21 0 | 410 201 0 16 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 170 +21 21 0 | 235 152 0 10 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 157 +19 21 0 | 498 159 0 10 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 135 +18 20 0 | 705 300 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 115 +15 20 0 | 310 96 0 159 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 98 +14 20 0 | 385 107 0 36 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 83 +12 20 0 | 450 100 0 123 0
DEC-26 36000 C 0 0 0 0 0 | 88 88 88 70 +10 20 1 | 149 82 1 50 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 59 +9 20 0 | 239 214 0 31 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 50 +8 20 0 | 0 0 0 0 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 42 +7 20 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 35 +6 20 0 | 0 0 0 0 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 29 +5 20 0 | 108 84 0 3 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 24 +4 20 0 | 0 0 0 0 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 20 +3 20 0 | 151 42 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 17 +3 20 0 | 0 0 0 0 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 14 +3 20 0 | 65 65 0 1 0
DEC-26 40000 C 28 28 28 28 1 | 27 27 27 12 +3 20 1 | 135 9 2 56 +2
TOTAL CALL 4 | TOTAL CALL 39 | TOTAL CALL 43 5151 +25
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 33 15 0 31 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 49 25 0 9 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 100 23 0 31 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 49 49 0 1 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 84 73 0 5 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 55 55 0 1 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4 0 29 0 | 101 50 0 1 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5 0 29 0 | 109 68 0 3 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 6 0 29 0 | 78 67 0 7 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 7 0 29 0 | 780 77 0 36 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 8 -1 28 0 | 820 58 0 11 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 10 0 28 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 11 -1 28 0 | 900 95 0 21 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 13 0 28 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 15 0 28 0 | 1000 70 0 43 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 17 -1 28 0 | 103 79 0 6 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 20 0 28 0 | 102 87 0 5 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 23 0 28 0 | 115 112 0 8 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 26 0 28 0 | 129 117 0 9 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 29 -1 27 0 | 127 121 0 515 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 33 -1 27 0 | 137 107 0 9 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 37 -1 27 0 | 210 113 0 468 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 42 -1 27 0 | 148 133 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 47 -1 27 0 | 163 126 0 91 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 53 -1 27 0 | 192 137 0 3 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 60 -1 27 0 | 164 118 0 35 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 67 -1 27 0 | 184 127 0 11 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 74 -2 26 0 | 306 138 0 150 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 83 -2 26 0 | 260 147 0 6 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 92 -2 26 0 | 383 157 0 591 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 102 -2 26 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 112 -3 26 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 124 -3 26 0 | 400 295 0 3 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 137 -3 26 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 150 -4 26 0 | 460 230 0 13 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 165 -5 25 0 | 366 247 0 6 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 181 -5 25 0 | 430 430 0 1 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 190 -5 25 0 | 256 256 0 1 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 198 -6 25 0 | 0 0 0 0 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 207 -6 25 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 217 -6 25 0 | 2389 429 0 10 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 226 -7 25 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 237 -6 25 0 | 2232 324 0 475 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 258 -7 25 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 280 -8 25 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 305 -8 25 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 330 -10 25 0 | 2969 642 0 1 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 358 -11 24 0 | 782 430 0 26 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 387 -12 24 0 | 833 495 0 16 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 419 -12 24 0 | 818 818 0 2 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 452 -13 24 0 | 1032 535 0 138 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 487 -14 24 0 | 1090 716 0 7 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 524 -16 24 0 | 1031 606 0 28 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 563 -17 24 0 | 918 755 0 209 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 605 -18 24 0 | 1020 777 0 4 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 648 -29 23 0 | 1060 590 0 201 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 698 -25 23 0 | 1429 1164 0 4 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 741 -29 23 0 | 1220 740 0 1850 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 789 -30 23 0 | 1415 1415 0 16 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 838 -34 23 0 | 1000 926 0 3 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 892 -36 23 0 | 1570 945 0 12 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 949 -32 23 0 | 1465 780 0 35 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1009 -38 22 0 | 1557 940 0 458 0
DEC-26 24200 P 0 0 0 0 0 | 1067 1067 1067 1065 -50 22 1 | 1827 1067 1 8 +1
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1133 -52 22 0 | 1738 1288 0 21 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1202 -48 22 0 | 1556 1050 0 10 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1276 -59 22 0 | 2689 1185 0 176 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1354 -57 22 0 | 2191 1287 0 231 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1436 -64 22 0 | 2080 1445 0 9 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1520 -71 22 0 | 2284 1547 0 762 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1610 -73 21 0 | 2100 1603 0 93 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1702 -71 21 0 | 2142 1691 0 56 0
DEC-26 26000 P 0 0 0 0 0 | 1833 1860 1833 1799 -73 21 4 | 2780 1678 4 538 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1901 -81 21 0 | 2264 1891 0 51 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2004 -87 21 0 | 2281 2006 0 9 0
DEC-26 26600 P 0 0 0 0 0 | 2105 2105 2105 2112 -86 21 1 | 2105 2105 1 1 +1
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2225 -81 21 0 | 3510 2098 0 4 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2339 -86 21 0 | 2920 1832 0 3 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2458 -90 21 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2581 -98 21 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2718 -90 21 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2848 -92 21 0 | 3095 3095 0 1 0
DEC-26 28000 P 0 0 0 0 0 | 3068 3068 3048 2980 -95 21 2 | 3970 2468 2 108 -1
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3115 -98 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3253 -101 21 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3394 -104 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3537 -107 21 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3683 -110 21 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3832 -112 21 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 3983 -115 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4136 -118 21 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4292 -120 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4450 -122 21 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4610 -125 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4772 -127 21 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 4936 -130 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5102 -132 21 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5270 -134 21 0 | 6700 6255 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5440 -136 21 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5611 -138 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5784 -140 21 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 5959 -142 21 0 | 6000 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6135 -143 21 0 | 7450 5522 0 3 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6312 -146 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6491 -147 21 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 6671 -149 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 6852 -151 21 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7035 -152 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7218 -154 21 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7403 -155 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7588 -156 21 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 7775 -157 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 7962 -159 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8340 -160 20 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8720 -163 20 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9103 -164 20 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 9488 -166 20 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 9875 -168 20 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 10264 -169 20 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 10655 -170 20 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 11047 -171 20 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 11440 -172 20 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 11834 -173 20 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 12229 -174 20 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 12625 -175 20 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 13022 -175 20 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 13419 -175 20 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 13817 -175 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8 | TOTAL PUT 8 7739 +1
| MONTH PUT/CALL RATIO 0.18
| MONTH TOTAL 51 12890 +26
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 7127 +224 25 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 7039 +224 25 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 6950 +223 25 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 6863 +223 24 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 6775 +223 24 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 6688 +222 24 0 | 5341 5341 0 7 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 6515 +221 24 0 | 5179 5179 0 7 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 6343 +220 24 0 | 5020 5020 0 7 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 6174 +220 24 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 6005 +218 24 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5839 +217 24 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 5674 +215 24 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 5511 +213 24 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 5350 +211 24 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 5191 +209 23 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 5034 +206 23 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4879 +204 23 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 4727 +202 23 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 4576 +199 23 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 4427 +196 23 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 4281 +193 23 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 4137 +190 23 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3996 +187 23 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3856 +182 23 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3720 +179 22 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 3585 +175 22 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 3454 +172 22 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 3324 +167 22 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 3198 +163 22 0 | 2900 2900 0 1 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 3074 +159 22 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2952 +154 22 0 | 2292 2287 0 2 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2833 +156 22 0 | 0 0 0 7 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2691 +125 21 0 | 2100 2100 0 1 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 2581 +123 21 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 2472 +118 21 0 | 2307 2305 0 14 0
MAR-27 26000 C 0 0 0 0 0 | 2232 2232 2232 2375 +122 21 1 | 2232 2232 1 1 +1
MAR-27 26200 C 0 0 0 0 0 | 2132 2241 2132 2274 +118 21 23 | 2241 2120 23 24 +23
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 2178 +114 21 0 | 2005 2005 0 1 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 2083 +111 21 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1992 +107 21 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1905 +106 21 0 | 1725 1720 0 2 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1822 +110 21 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1740 +106 21 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1662 +102 21 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1588 +99 21 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1516 +95 21 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 1446 +91 21 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 1380 +88 21 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 1316 +86 21 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 1255 +82 21 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 1197 +78 21 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 1141 +78 21 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 1087 +70 21 0 | 968 925 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 1036 +69 21 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 988 +72 21 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 932 +63 21 0 | 1000 1000 0 1 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 885 +61 21 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 840 +59 21 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 797 +57 21 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 755 +54 21 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 716 +52 21 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 678 +50 21 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 642 +48 21 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 607 +46 21 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 574 +44 21 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 543 +42 21 0 | 558 362 0 14 0
TOTAL CALL 0 | TOTAL CALL 24 | TOTAL CALL 24 89 +24
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 288 +12 25 0 | 0 0 0 0 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 300 +12 25 0 | 0 0 0 0 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 311 +11 25 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 324 +11 24 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 336 +11 24 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 349 +10 24 0 | 767 577 0 6 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 376 +9 24 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 404 +8 24 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 435 +8 24 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 466 +6 24 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 500 +5 24 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 535 +3 24 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 572 +1 24 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 611 -1 24 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 652 -3 23 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 695 -6 23 0 | 1190 968 0 3 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 740 -8 23 0 | 973 973 0 1 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 788 -10 23 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 837 -30 23 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 887 -31 23 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 941 -35 23 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 994 -37 23 0 | 1315 1311 0 8 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1050 -39 23 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1108 -44 22 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1163 -53 22 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1234 -42 22 0 | 1626 1624 0 8 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1302 -44 22 0 | 1683 1683 0 1 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1372 -56 22 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1446 -56 22 0 | 1745 1745 0 1 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1522 -57 22 0 | 1944 1904 0 18 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1603 -65 22 0 | 2041 1787 0 16 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1686 -62 22 0 | 2415 2045 0 23 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1772 -72 22 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 1862 -67 22 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 1944 -83 21 0 | 0 0 0 7 0
MAR-27 26000 P 0 0 0 0 0 | 2096 2096 2003 2041 -86 21 12 | 2123 2003 12 17 +12
MAR-27 26200 P 0 0 0 0 0 | 2199 2200 2148 2140 -89 21 17 | 2200 2148 17 17 +17
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2239 -97 21 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2346 -85 21 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2459 -84 21 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2572 -87 21 0 | 3130 3130 0 1 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2688 -89 21 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 2806 -118 21 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 2933 -116 21 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3058 -119 21 0 | 3800 3800 0 1 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3185 -122 21 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3315 -125 21 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3448 -128 21 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3583 -131 21 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 3721 -133 21 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 3860 -136 21 0 | 4973 4973 0 2 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4003 -138 21 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4147 -141 21 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4294 -143 21 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4442 -147 21 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4593 -149 21 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 4746 -151 21 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 4901 -153 21 0 | 6420 5380 0 7 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5058 -155 21 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5216 -158 21 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5377 -160 21 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5539 -162 21 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 5703 -164 21 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 5868 -166 21 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6035 -168 21 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6204 -170 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 29 | TOTAL PUT 29 137 +29
| MONTH PUT/CALL RATIO 1.20
| MONTH TOTAL 53 226 +53
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 11089 +206 25 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10895 +206 25 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10702 +206 25 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10509 +205 25 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10317 +205 25 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 10126 +204 25 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9936 +205 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9746 +204 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9557 +203 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9370 +204 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 9183 +203 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8997 +202 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8812 +202 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8628 +201 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8446 +201 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8265 +200 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 8085 +200 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7906 +199 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7729 +198 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7553 +198 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7378 +196 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 7205 +195 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 7034 +195 24 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6864 +193 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6696 +193 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6365 +190 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 6041 +188 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5725 +185 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5417 +182 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 5118 +180 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4826 +176 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4544 +173 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4271 +169 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 4007 +165 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3753 +152 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3497 +142 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3259 +138 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3032 +133 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2818 +127 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2615 +123 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2422 +115 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2242 +110 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2074 +106 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1916 +100 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1769 +95 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1633 +113 21 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1514 +123 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1391 +121 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1277 +120 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1171 +119 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1072 +117 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 980 +115 21 0 | 870 870 0 1 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 894 +112 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 815 +110 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 742 +107 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 675 +105 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 612 +101 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 555 +98 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 503 +95 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 454 +91 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 410 +87 21 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 370 +84 21 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 333 +80 21 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 50 -1 25 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 56 -1 25 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 63 -1 25 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 70 -2 25 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 78 -2 25 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 87 -3 25 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 97 -2 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 107 -3 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 118 -4 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 131 -3 24 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 144 -4 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 158 -5 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 173 -5 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 189 -6 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 207 -6 24 0 | 315 315 0 1 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 226 -7 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 246 -7 24 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 267 -8 24 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 290 -9 24 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 314 -9 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 339 -11 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 366 -12 24 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 395 -12 24 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 425 -14 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 457 -14 23 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 526 -17 23 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 602 -19 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 686 -22 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 778 -25 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 879 -27 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 987 -31 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1105 -34 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1232 -38 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1368 -42 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1514 -50 22 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1675 -44 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1836 -49 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2009 -54 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2194 -59 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2390 -64 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 2588 2588 2588 2598 -70 22 25 | 2588 2588 25 25 +25
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2818 -75 21 0 | 4089 2921 0 4 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3049 -80 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3292 -84 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3544 -91 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3807 -81 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4075 -84 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4352 -86 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4638 -87 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 4932 -88 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5233 -90 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5541 -92 21 0 | 5250 5250 0 2 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 5855 -95 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6176 -97 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6503 -100 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 6836 -102 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7173 -106 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7516 -109 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 7864 -112 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8215 -116 21 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8571 -120 21 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 8931 -123 21 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9294 -127 21 0 | 9900 9900 0 2 0
TOTAL PUT 0 | TOTAL PUT 25 | TOTAL PUT 25 67 +25
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 25 71 +25
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 14687 +207 25 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14489 +207 25 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14291 +207 25 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 14093 +206 25 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13896 +206 25 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13699 +206 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13503 +207 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13307 +207 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 13111 +206 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12916 +206 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12721 +206 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12527 +206 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12333 +205 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12140 +205 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11948 +205 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11756 +205 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11565 +204 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11375 +204 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11186 +204 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10997 +204 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10809 +203 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10623 +203 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10437 +203 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10252 +202 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 10068 +202 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9886 +202 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9704 +201 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9524 +201 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9344 +199 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9167 +199 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8990 +198 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8815 +198 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8641 +197 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8468 +196 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8297 +195 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8128 +195 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7960 +194 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7794 +193 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7629 +192 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7466 +191 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7304 +190 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7145 +189 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6987 +188 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6676 +185 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6373 +183 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6077 +180 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5789 +178 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5509 +175 23 0 | 0 0 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5236 +171 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4972 +168 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4716 +164 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4469 +161 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4230 +140 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3994 +138 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3767 +134 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3549 +128 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3342 +124 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3145 +121 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2957 +117 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2780 +115 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2611 +110 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2451 +105 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2300 +101 21 0 | 2260 1800 0 4 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2158 +127 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2032 +140 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1902 +141 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1778 +141 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1661 +142 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1550 +141 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1446 +142 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1347 +141 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1254 +141 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1166 +139 21 0 | 0 0 0 10 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1084 +139 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1007 +138 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 934 +136 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 866 +134 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 802 +132 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 742 +129 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 686 +126 21 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 634 +124 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 24 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 12 0 25 0 | 101 101 0 1 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 14 0 25 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 16 0 25 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 18 -1 25 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 21 -1 25 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 24 -1 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 28 0 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 32 0 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 36 -1 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 41 -1 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 46 -1 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 52 -1 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 58 -2 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 65 -2 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 73 -2 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 81 -2 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 90 -3 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 100 -3 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 111 -3 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 122 -3 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 134 -4 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 148 -4 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 162 -4 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 177 -5 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 193 -5 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 211 -5 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 229 -6 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 249 -6 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 269 -8 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 292 -8 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 315 -9 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 340 -9 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 366 -10 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 393 -11 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 422 -12 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 453 -12 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 485 -13 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 519 -14 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 554 -15 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 591 -16 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 629 -17 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 670 -18 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 712 -19 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 801 -22 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 898 -24 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1002 -27 23 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1114 -29 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1234 -32 23 0 | 0 0 0 10 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1361 -36 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1497 -39 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1641 -43 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1794 -46 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1955 -61 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2139 -43 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2312 -47 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2494 -52 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2687 -55 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2889 -60 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3101 -63 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3322 -69 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3554 -72 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3794 -78 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4043 -82 22 0 | 5073 4313 0 2 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4301 -62 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4557 -67 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4827 -66 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5103 -66 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5386 -65 21 0 | 5530 5442 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5675 -66 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 5971 -65 21 0 | 5680 5680 0 2 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6272 -66 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6579 -66 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6891 -68 21 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7209 -68 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7532 -69 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7859 -71 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8191 -73 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8527 -75 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8867 -78 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9211 -81 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9559 -83 21 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 29 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 53 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 19400 C 0 0 0 0 0 | 0 0 0 7927 +203 26 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 7773 +202 26 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 7620 +202 26 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 7468 +201 26 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 7168 +200 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6873 +199 25 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6583 +197 25 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 6299 +195 25 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 6020 +193 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5747 +191 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5480 +189 24 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 5219 +187 24 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4964 +185 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4714 +182 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4471 +179 23 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 4235 +177 23 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 4004 +174 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3780 +170 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3563 +167 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3352 +151 22 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 3161 +148 22 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2976 +144 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2798 +140 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2627 +137 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2462 +132 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2305 +128 21 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 2154 +124 21 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 2009 +119 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1871 +115 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1740 +111 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1615 +107 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1496 +103 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1383 +98 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1276 +94 19 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1175 +90 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 1080 +86 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 990 +81 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 905 +76 19 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 826 +72 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 1108 -4 26 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 1154 -5 26 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 1201 -5 26 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1249 -6 26 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1349 -7 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1454 -8 25 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1564 -10 25 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1680 -12 25 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1801 -14 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1928 -16 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2061 -18 24 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2200 -20 24 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2345 -22 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2495 -25 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2652 -28 23 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2816 -30 23 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2985 -33 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3161 -37 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3344 -40 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3533 -56 22 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3742 -59 22 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 3957 -63 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4179 -67 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4408 -70 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4643 -75 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4886 -79 21 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5135 -83 21 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5390 -88 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5652 -92 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 5921 -96 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6196 -100 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6477 -104 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6764 -109 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7057 -113 19 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7356 -117 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 7661 -121 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 7971 -126 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8286 -131 19 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 8607 -135 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 14409 +202 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14224 +201 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 14041 +201 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13858 +201 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13675 +199 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13494 +199 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13313 +199 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13133 +198 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12954 +198 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12776 +198 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12598 +197 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12422 +197 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12246 +197 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 12071 +196 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11896 +195 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11723 +195 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11551 +194 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11379 +193 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11209 +193 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 11039 +192 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10870 +192 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10702 +191 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10535 +190 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10369 +189 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10205 +189 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 10041 +189 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9878 +188 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9716 +187 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9555 +186 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9395 +185 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9236 +184 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9078 +183 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8922 +183 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8766 +182 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8611 +180 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8458 +180 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8306 +179 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8155 +178 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 8005 +177 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7856 +176 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7708 +175 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7416 +173 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7129 +171 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6846 +168 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6569 +166 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6297 +164 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6029 +160 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5767 +158 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5511 +156 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5259 +152 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5014 +150 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4773 +146 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4539 +144 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4310 +141 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4086 +137 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3869 +134 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3671 +130 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3480 +127 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3294 +123 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3115 +120 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2941 +116 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2774 +113 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2613 +109 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2458 +106 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2309 +102 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2166 +99 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2029 +95 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1897 +91 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1771 +87 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1651 +84 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1536 +80 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1427 +77 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1323 +73 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1225 +70 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 1131 +66 19 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 1043 +63 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 0 227 -4 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 242 -5 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 259 -5 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 276 -5 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 293 -7 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 312 -7 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 331 -7 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 351 -8 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 372 -8 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 394 -8 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 416 -9 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 440 -9 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 464 -9 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 489 -10 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 514 -11 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 541 -11 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 569 -12 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 597 -13 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 627 -13 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 657 -14 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 688 -14 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 720 -15 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 753 -16 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 787 -17 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 823 -17 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 859 -17 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 896 -18 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 934 -19 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 973 -20 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1013 -21 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1054 -22 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1096 -23 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1140 -23 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1184 -24 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1229 -26 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1276 -26 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1324 -27 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1373 -28 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1423 -29 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1474 -30 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1526 -31 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1634 -33 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1747 -35 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1864 -38 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1987 -40 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2115 -42 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2247 -46 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2385 -48 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2529 -50 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2677 -54 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2832 -56 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2991 -60 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3157 -62 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3328 -65 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3504 -69 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3687 -72 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3889 -76 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4098 -79 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4312 -83 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4533 -86 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4759 -90 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 4992 -93 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5231 -97 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5476 -100 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5727 -104 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 5984 -107 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6247 -111 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6515 -115 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6789 -119 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7069 -122 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7354 -126 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7645 -129 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 7941 -133 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8243 -136 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8549 -140 19 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 8861 -143 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 13500 +198 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13329 +197 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13159 +197 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12990 +197 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12821 +195 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12654 +195 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12487 +195 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12321 +194 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12157 +194 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11992 +193 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11829 +192 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11667 +192 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11506 +192 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11345 +191 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11185 +190 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11026 +189 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10869 +190 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10712 +189 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10556 +188 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10400 +187 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10246 +186 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10093 +186 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9940 +185 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9789 +184 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9638 +183 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9489 +183 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9340 +182 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9193 +182 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9046 +180 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8900 +179 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8755 +178 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8612 +178 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8469 +177 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8327 +176 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8186 +175 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7908 +174 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7633 +171 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7363 +170 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7096 +167 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6834 +165 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6577 +163 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6323 +161 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6074 +158 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5829 +156 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5589 +153 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5353 +150 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5122 +148 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4896 +145 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4674 +142 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4458 +140 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4261 +137 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4070 +134 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3884 +131 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3703 +128 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3528 +126 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3357 +122 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3191 +119 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3030 +116 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2875 +113 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2724 +110 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2578 +106 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2438 +104 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2302 +100 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2171 +97 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2044 +93 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1923 +90 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1806 +87 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1694 +84 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1587 +81 19 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1484 +78 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 0 600 -8 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 629 -9 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 659 -9 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 690 -9 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 721 -11 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 754 -11 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 787 -11 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 821 -12 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 857 -12 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 892 -13 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 929 -14 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 967 -14 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1006 -14 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1045 -15 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1085 -16 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1126 -17 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1169 -16 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1212 -17 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1256 -18 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1300 -19 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1346 -20 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1393 -20 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1440 -21 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1489 -22 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1538 -23 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1589 -23 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1640 -24 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1693 -24 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1746 -26 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1800 -27 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1855 -28 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1912 -28 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1969 -29 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2027 -30 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2086 -31 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2208 -32 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2333 -35 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2463 -36 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2596 -39 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2734 -41 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2877 -43 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3023 -45 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3174 -48 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3329 -50 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3489 -53 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3653 -56 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3822 -58 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3996 -61 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4174 -64 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4358 -66 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4561 -69 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4770 -72 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4984 -75 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5203 -78 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5428 -80 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5657 -84 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5891 -87 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6130 -90 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6375 -93 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6624 -96 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6878 -100 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7138 -102 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7402 -106 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7671 -109 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7944 -113 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8223 -116 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8506 -119 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8794 -122 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9087 -125 19 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9384 -128 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 9728 +182 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9586 +181 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9445 +180 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9305 +180 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9165 +178 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9027 +178 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8889 +177 26 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8752 +176 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8617 +176 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8347 +173 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8082 +172 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7820 +171 25 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7561 +168 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7306 +166 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7055 +165 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6807 +162 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6563 +160 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6323 +158 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6087 +157 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5854 +154 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5626 +152 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5401 +149 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5180 +147 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4964 +145 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4769 +142 22 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4578 +139 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4392 +137 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4210 +134 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4033 +132 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3860 +129 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3691 +126 21 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3527 +123 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3367 +121 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3211 +117 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3060 +115 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2913 +112 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2771 +110 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2632 +106 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2498 +103 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2368 +100 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2242 +97 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 2121 +95 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 2003 +91 19 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1890 +88 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 2108 -23 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2166 -24 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2225 -25 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2285 -25 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2345 -27 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2407 -27 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2469 -28 26 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2532 -29 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2597 -29 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2727 -32 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2862 -33 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3000 -34 25 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3141 -37 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3286 -39 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3435 -40 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3587 -43 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3743 -45 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3903 -47 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4067 -48 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4234 -51 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4406 -53 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4581 -56 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4760 -58 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4944 -60 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5149 -63 22 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5358 -66 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5572 -68 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5790 -71 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6013 -73 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6240 -76 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6471 -79 21 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6707 -82 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6947 -84 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7191 -88 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7440 -90 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7693 -93 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7951 -95 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8212 -99 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8478 -102 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8748 -105 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9022 -108 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9301 -110 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9583 -114 19 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9870 -117 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 1.53
MARKET TOTAL 14857 116467 +2337
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED