HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAY-26 27000 1141 171 20 387 125 1287 +1
C MAY-26 27200 1051 131 20 310 95 893 +2
C MAY-26 26800 826 221 19 479 170 1110 0
C MAY-26 28000 812 42 22 133 28 978 +1
P MAY-26 25600 744 145 20 242 80 674 -31
P MAY-26 25800 741 195 20 312 105 838 -31
C MAY-26 28200 667 32 22 107 20 1146 +2
C MAY-26 27600 631 75 21 204 53 639 +1
P MAY-26 26000 615 256 19 389 139 605 -31
P MAY-26 26200 613 336 19 679 170 299 -35
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 MAY 2026, WEDNESDAY 14 MAY 2026, THURSDAY
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
MAY-26 12000 C 0 0 0 0 0 | 0 0 0 14337 +43 0 0 | 0 0 0 0 0
MAY-26 12100 C 0 0 0 0 0 | 0 0 0 14237 +43 0 0 | 0 0 0 0 0
MAY-26 12200 C 0 0 0 0 0 | 0 0 0 14137 +43 0 0 | 0 0 0 0 0
MAY-26 12300 C 0 0 0 0 0 | 0 0 0 14037 +43 0 0 | 0 0 0 0 0
MAY-26 12400 C 0 0 0 0 0 | 0 0 0 13937 +43 0 0 | 0 0 0 0 0
MAY-26 12500 C 0 0 0 0 0 | 0 0 0 13837 +43 0 0 | 0 0 0 0 0
MAY-26 12600 C 0 0 0 0 0 | 0 0 0 13737 +43 0 0 | 0 0 0 0 0
MAY-26 12700 C 0 0 0 0 0 | 0 0 0 13637 +43 0 0 | 0 0 0 0 0
MAY-26 12800 C 0 0 0 0 0 | 0 0 0 13537 +43 0 0 | 0 0 0 0 0
MAY-26 12900 C 0 0 0 0 0 | 0 0 0 13437 +43 0 0 | 0 0 0 0 0
MAY-26 13000 C 0 0 0 0 0 | 0 0 0 13337 +43 0 0 | 0 0 0 0 0
MAY-26 13100 C 0 0 0 0 0 | 0 0 0 13237 +43 0 0 | 0 0 0 0 0
MAY-26 13200 C 0 0 0 0 0 | 0 0 0 13137 +43 0 0 | 0 0 0 0 0
MAY-26 13300 C 0 0 0 0 0 | 0 0 0 13037 +43 0 0 | 0 0 0 0 0
MAY-26 13400 C 0 0 0 0 0 | 0 0 0 12937 +43 0 0 | 0 0 0 0 0
MAY-26 13500 C 0 0 0 0 0 | 0 0 0 12837 +43 0 0 | 0 0 0 0 0
MAY-26 13600 C 0 0 0 0 0 | 0 0 0 12737 +43 0 0 | 0 0 0 0 0
MAY-26 13700 C 0 0 0 0 0 | 0 0 0 12637 +43 0 0 | 0 0 0 0 0
MAY-26 13800 C 0 0 0 0 0 | 0 0 0 12537 +43 0 0 | 0 0 0 0 0
MAY-26 13900 C 0 0 0 0 0 | 0 0 0 12437 +43 0 0 | 0 0 0 0 0
MAY-26 14000 C 0 0 0 0 0 | 0 0 0 12337 +43 0 0 | 0 0 0 0 0
MAY-26 14100 C 0 0 0 0 0 | 0 0 0 12237 +43 0 0 | 0 0 0 0 0
MAY-26 14200 C 0 0 0 0 0 | 0 0 0 12137 +43 0 0 | 0 0 0 0 0
MAY-26 14300 C 0 0 0 0 0 | 0 0 0 12037 +43 0 0 | 0 0 0 0 0
MAY-26 14400 C 0 0 0 0 0 | 0 0 0 11937 +43 0 0 | 0 0 0 0 0
MAY-26 14500 C 0 0 0 0 0 | 0 0 0 11837 +43 0 0 | 0 0 0 0 0
MAY-26 14600 C 0 0 0 0 0 | 0 0 0 11737 +43 0 0 | 0 0 0 0 0
MAY-26 14700 C 0 0 0 0 0 | 0 0 0 11637 +43 0 0 | 0 0 0 0 0
MAY-26 14800 C 0 0 0 0 0 | 0 0 0 11537 +43 0 0 | 0 0 0 0 0
MAY-26 14900 C 0 0 0 0 0 | 0 0 0 11437 +43 0 0 | 0 0 0 0 0
MAY-26 15000 C 0 0 0 0 0 | 0 0 0 11337 +43 0 0 | 0 0 0 0 0
MAY-26 15100 C 0 0 0 0 0 | 0 0 0 11237 +43 0 0 | 0 0 0 0 0
MAY-26 15200 C 0 0 0 0 0 | 0 0 0 11137 +43 0 0 | 0 0 0 0 0
MAY-26 15300 C 0 0 0 0 0 | 0 0 0 11037 +43 0 0 | 0 0 0 0 0
MAY-26 15400 C 0 0 0 0 0 | 0 0 0 10937 +43 0 0 | 0 0 0 0 0
MAY-26 15500 C 0 0 0 0 0 | 0 0 0 10837 +43 0 0 | 0 0 0 0 0
MAY-26 15600 C 0 0 0 0 0 | 0 0 0 10737 +43 0 0 | 0 0 0 0 0
MAY-26 15700 C 0 0 0 0 0 | 0 0 0 10637 +43 0 0 | 0 0 0 0 0
MAY-26 15800 C 0 0 0 0 0 | 0 0 0 10537 +43 0 0 | 0 0 0 0 0
MAY-26 15900 C 0 0 0 0 0 | 0 0 0 10437 +43 0 0 | 0 0 0 0 0
MAY-26 16000 C 0 0 0 0 0 | 0 0 0 10337 +43 0 0 | 0 0 0 0 0
MAY-26 16100 C 0 0 0 0 0 | 0 0 0 10237 +43 0 0 | 0 0 0 0 0
MAY-26 16200 C 0 0 0 0 0 | 0 0 0 10137 +43 0 0 | 0 0 0 0 0
MAY-26 16300 C 0 0 0 0 0 | 0 0 0 10037 +43 0 0 | 0 0 0 0 0
MAY-26 16400 C 0 0 0 0 0 | 0 0 0 9937 +43 0 0 | 0 0 0 0 0
MAY-26 16500 C 0 0 0 0 0 | 0 0 0 9837 +43 0 0 | 0 0 0 0 0
MAY-26 16600 C 0 0 0 0 0 | 0 0 0 9737 +43 0 0 | 0 0 0 0 0
MAY-26 16700 C 0 0 0 0 0 | 0 0 0 9637 +43 0 0 | 0 0 0 0 0
MAY-26 16800 C 0 0 0 0 0 | 0 0 0 9537 +43 0 0 | 0 0 0 0 0
MAY-26 16900 C 0 0 0 0 0 | 0 0 0 9437 +43 0 0 | 0 0 0 0 0
MAY-26 17000 C 0 0 0 0 0 | 0 0 0 9337 +43 0 0 | 0 0 0 0 0
MAY-26 17100 C 0 0 0 0 0 | 0 0 0 9237 +43 0 0 | 0 0 0 0 0
MAY-26 17200 C 0 0 0 0 0 | 0 0 0 9137 +43 0 0 | 0 0 0 0 0
MAY-26 17300 C 0 0 0 0 0 | 0 0 0 9037 +43 0 0 | 0 0 0 0 0
MAY-26 17400 C 0 0 0 0 0 | 0 0 0 8937 +43 0 0 | 0 0 0 0 0
MAY-26 17500 C 0 0 0 0 0 | 0 0 0 8837 +43 0 0 | 0 0 0 0 0
MAY-26 17600 C 0 0 0 0 0 | 0 0 0 8737 +43 0 0 | 0 0 0 0 0
MAY-26 17700 C 0 0 0 0 0 | 0 0 0 8637 +43 0 0 | 0 0 0 0 0
MAY-26 17800 C 0 0 0 0 0 | 0 0 0 8537 +43 0 0 | 0 0 0 0 0
MAY-26 17900 C 0 0 0 0 0 | 0 0 0 8437 +43 0 0 | 0 0 0 0 0
MAY-26 18000 C 0 0 0 0 0 | 0 0 0 8337 +43 0 0 | 0 0 0 0 0
MAY-26 18100 C 0 0 0 0 0 | 0 0 0 8237 +43 0 0 | 0 0 0 0 0
MAY-26 18200 C 0 0 0 0 0 | 0 0 0 8137 +43 0 0 | 0 0 0 0 0
MAY-26 18300 C 0 0 0 0 0 | 0 0 0 8037 +43 0 0 | 0 0 0 0 0
MAY-26 18400 C 0 0 0 0 0 | 0 0 0 7937 +43 0 0 | 0 0 0 0 0
MAY-26 18500 C 0 0 0 0 0 | 0 0 0 7837 +43 0 0 | 0 0 0 0 0
MAY-26 18600 C 0 0 0 0 0 | 0 0 0 7737 +43 0 0 | 0 0 0 0 0
MAY-26 18700 C 0 0 0 0 0 | 0 0 0 7637 +43 0 0 | 6031 6031 0 2 0
MAY-26 18800 C 0 0 0 0 0 | 0 0 0 7537 +43 0 0 | 5933 5933 0 2 0
MAY-26 18900 C 0 0 0 0 0 | 0 0 0 7437 +43 0 0 | 0 0 0 0 0
MAY-26 19000 C 0 0 0 0 0 | 0 0 0 7337 +43 0 0 | 5737 5737 0 2 0
MAY-26 19100 C 0 0 0 0 0 | 0 0 0 7237 +43 0 0 | 5641 5641 0 2 0
MAY-26 19200 C 0 0 0 0 0 | 0 0 0 7137 +43 0 0 | 5544 5544 0 2 0
MAY-26 19300 C 0 0 0 0 0 | 0 0 0 7037 +43 0 0 | 5448 5448 0 2 0
MAY-26 19400 C 0 0 0 0 0 | 0 0 0 6937 +43 0 0 | 5351 5351 0 2 0
MAY-26 19500 C 0 0 0 0 0 | 0 0 0 6837 +43 0 0 | 5254 5254 0 2 0
MAY-26 19600 C 0 0 0 0 0 | 0 0 0 6737 +43 0 0 | 0 0 0 0 0
MAY-26 19700 C 0 0 0 0 0 | 0 0 0 6637 +43 0 0 | 0 0 0 0 0
MAY-26 19800 C 0 0 0 0 0 | 0 0 0 6537 +43 0 0 | 0 0 0 0 0
MAY-26 19900 C 0 0 0 0 0 | 0 0 0 6437 +43 0 0 | 0 0 0 0 0
MAY-26 20000 C 0 0 0 0 0 | 0 0 0 6337 +43 0 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 6137 +43 0 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5937 +43 0 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 5737 +43 0 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 5537 +43 0 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 5337 +43 0 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 5137 +43 0 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4937 +43 0 0 | 3471 3471 0 2 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4737 +42 0 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4537 +42 0 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 4337 +42 0 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 4137 +42 0 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3937 +41 0 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3737 +40 0 0 | 3120 2311 0 3 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3538 +41 26 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 3338 +39 24 0 | 3220 1900 0 5 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 3138 +27 23 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2940 +24 24 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2741 +26 24 0 | 2470 2100 0 1 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2544 +22 24 0 | 0 0 0 0 0
MAY-26 24000 C 2684 2684 2684 2684 1 | 0 0 0 2346 +24 23 0 | 2684 1585 1 16 -1
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 2150 +21 22 0 | 1166 1008 0 3 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1954 +20 22 0 | 1970 1076 0 3 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1761 +19 21 0 | 1320 872 0 49 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1570 +17 20 0 | 1560 701 0 65 0
MAY-26 25000 C 0 0 0 0 0 | 1459 1459 1459 1383 +12 20 2 | 1511 620 2 81 -2
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1202 +10 19 7 | 1185 622 7 54 -7
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 1031 +6 19 0 | 1256 564 0 180 0
MAY-26 25600 C 0 0 0 0 0 | 944 944 860 878 +16 20 20 | 1249 464 20 378 +4
MAY-26 25800 C 577 1047 577 1047 12 | 1131 1131 778 716 0 19 6 | 2080 367 18 338 -5
MAY-26 26000 C 482 482 455 479 4 | 952 952 552 589 +5 19 26 | 1270 308 30 619 +8
MAY-26 26200 C 446 796 360 796 83 | 820 820 437 469 +4 19 95 | 1068 246 178 724 -27
MAY-26 26400 C 349 640 279 631 120 | 705 705 338 370 +1 19 372 | 821 190 492 435 +40
MAY-26 26600 C 262 519 216 519 169 | 574 574 263 287 +2 19 410 | 762 147 579 1193 -69
MAY-26 26800 C 213 425 170 425 151 | 450 479 201 221 0 19 675 | 1178 113 826 1110 -63
MAY-26 27000 C 163 339 125 339 257 | 350 387 152 171 +1 20 884 | 1305 87 1141 1287 +58
MAY-26 27200 C 119 243 95 243 317 | 280 310 115 131 +2 20 734 | 1016 67 1051 893 +153
MAY-26 27400 C 91 186 70 186 146 | 200 249 87 99 +1 21 376 | 566 50 522 838 +76
MAY-26 27600 C 70 160 53 160 195 | 170 204 66 75 +1 21 436 | 610 39 631 639 +99
MAY-26 27800 C 52 123 39 123 119 | 120 164 49 57 +1 21 336 | 784 30 455 848 +38
MAY-26 28000 C 36 100 28 95 253 | 100 133 37 42 +1 22 559 | 718 23 812 978 +229
MAY-26 28200 C 26 93 20 93 92 | 79 107 28 32 +2 22 575 | 775 18 667 1146 +24
MAY-26 28400 C 19 55 14 55 70 | 60 86 21 24 +2 23 292 | 652 14 362 917 +15
MAY-26 28600 C 12 35 12 35 35 | 45 68 16 18 +3 23 224 | 595 10 259 686 -39
MAY-26 28800 C 12 22 12 22 15 | 35 55 12 14 +3 23 292 | 545 7 307 391 -5
MAY-26 29000 C 8 22 8 22 17 | 30 44 10 10 +2 24 282 | 577 5 299 556 +47
MAY-26 29200 C 6 19 6 19 5 | 36 36 10 8 +2 24 61 | 519 4 66 355 +10
MAY-26 29400 C 12 12 12 12 1 | 15 28 6 6 +2 25 44 | 477 3 45 182 +10
MAY-26 29600 C 6 7 6 7 3 | 10 22 6 5 +2 25 74 | 430 3 77 99 +7
MAY-26 29800 C 0 0 0 0 0 | 16 17 4 4 +2 26 33 | 323 3 33 148 0
MAY-26 30000 C 0 0 0 0 0 | 12 16 4 3 +2 26 58 | 290 2 58 176 +26
MAY-26 30200 C 0 0 0 0 0 | 11 14 11 2 +1 26 8 | 338 2 8 88 0
MAY-26 30400 C 0 0 0 0 0 | 9 11 4 1 0 25 17 | 323 1 17 48 +2
MAY-26 30600 C 4 4 4 4 5 | 7 10 3 1 0 26 40 | 274 1 45 52 -5
MAY-26 30800 C 3 3 3 3 3 | 0 0 0 1 0 28 0 | 240 1 3 51 -3
MAY-26 31000 C 1 3 1 3 3 | 5 6 5 1 0 29 9 | 232 1 12 63 +6
MAY-26 31200 C 1 3 1 3 6 | 3 3 1 1 0 30 16 | 145 1 22 36 -5
MAY-26 31400 C 1 1 1 1 10 | 0 0 0 1 0 31 0 | 102 1 10 51 +10
MAY-26 31600 C 0 0 0 0 0 | 1 1 1 1 0 32 10 | 90 1 10 27 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 121 1 0 9 0
MAY-26 32000 C 0 0 0 0 0 | 2 2 2 1 0 34 1 | 155 1 1 23 +1
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 102 4 0 9 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 110 15 0 6 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 77 2 0 17 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 74 2 0 12 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 105 2 0 18 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 35 8 0 2 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 31 29 0 2 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 56 6 0 8 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 111 1 0 177 0
TOTAL CALL 2092 | TOTAL CALL 6974 | TOTAL CALL 9066 16113 +632
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 0 127 0 | 2 1 0 71 0
MAY-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 1 1 0 3 0
MAY-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
MAY-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
MAY-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 0 0 0 0 0
MAY-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
MAY-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 0 0 0 0 0
MAY-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
MAY-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 1 1 0 5 0
MAY-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
MAY-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 1 1 0 34 0
MAY-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
MAY-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
MAY-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
MAY-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 2 2 0 5 0
MAY-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 6 6 0 7 0
MAY-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
MAY-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 2 2 0 1 0
MAY-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 2 2 0 12 0
MAY-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 2 2 0 37 0
MAY-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 7 2 0 73 0
MAY-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 2 2 0 10 0
MAY-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
MAY-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 2 2 0 60 0
MAY-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 6 6 0 1 0
MAY-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 3 3 0 5 0
MAY-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 2 2 0 3 0
MAY-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 7 7 0 2 0
MAY-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 1 1 0 5 0
MAY-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 1 1 0 5 0
MAY-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 13 1 0 30 0
MAY-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 4 3 0 8 0
MAY-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 9 3 0 9 0
MAY-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 3 3 0 2 0
MAY-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 3 3 0 25 0
MAY-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 3 2 0 15 0
MAY-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 3 2 0 13 0
MAY-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 3 3 0 3 0
MAY-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 6 4 0 11 0
MAY-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 18 2 0 39 0
MAY-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 13 2 0 75 0
MAY-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 6 2 0 15 0
MAY-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 14 2 0 72 0
MAY-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 7 2 0 14 0
MAY-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 5 2 0 56 0
MAY-26 16500 P 1 1 1 1 1 | 0 0 0 1 0 78 0 | 15 1 1 17 -1
MAY-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 8 2 0 17 0
MAY-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 8 2 0 23 0
MAY-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 18 2 0 30 0
MAY-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 9 2 0 69 0
MAY-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 28 2 0 109 0
MAY-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 10 2 0 39 0
MAY-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 18 2 0 26 0
MAY-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 19 2 0 24 0
MAY-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 11 2 0 46 0
MAY-26 17500 P 0 0 0 0 0 | 2 2 2 1 0 68 11 | 38 2 11 130 +11
MAY-26 17600 P 0 0 0 0 0 | 2 2 2 1 0 68 36 | 11 2 36 99 +36
MAY-26 17700 P 0 0 0 0 0 | 2 2 2 1 0 67 7 | 8 2 7 60 +7
MAY-26 17800 P 0 0 0 0 0 | 2 2 2 1 0 66 11 | 12 2 11 69 +11
MAY-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 25 2 0 71 0
MAY-26 18000 P 0 0 0 0 0 | 2 2 2 1 0 64 6 | 48 2 6 97 +1
MAY-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 10 3 0 54 0
MAY-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 9 3 0 27 0
MAY-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 9 3 0 29 0
MAY-26 18400 P 3 3 3 3 1 | 0 0 0 1 0 61 0 | 14 3 1 29 0
MAY-26 18500 P 2 2 2 2 3 | 0 0 0 1 0 60 0 | 58 2 3 68 0
MAY-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 38 5 0 92 0
MAY-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 40 3 0 109 0
MAY-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 59 3 0 92 0
MAY-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 42 3 0 55 0
MAY-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 57 3 0 147 0
MAY-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 12 4 0 148 0
MAY-26 19200 P 0 0 0 0 0 | 3 3 3 1 0 54 1 | 65 3 1 171 +1
MAY-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 21 4 0 93 0
MAY-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 61 3 0 276 0
MAY-26 19500 P 4 4 4 4 2 | 3 3 3 1 0 51 1 | 96 3 3 130 +2
MAY-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 92 5 0 247 0
MAY-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 27 5 0 125 0
MAY-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 70 6 0 255 0
MAY-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 106 5 0 175 0
MAY-26 20000 P 5 5 5 5 1 | 4 4 4 1 0 47 9 | 188 4 10 694 +7
MAY-26 20200 P 0 0 0 0 0 | 4 4 4 1 0 46 12 | 122 4 12 208 0
MAY-26 20400 P 0 0 0 0 0 | 4 5 4 1 0 44 31 | 165 4 31 186 -3
MAY-26 20600 P 0 0 0 0 0 | 5 5 5 1 0 43 20 | 163 5 20 200 +18
MAY-26 20800 P 0 0 0 0 0 | 4 6 4 1 0 41 49 | 180 4 49 230 +19
MAY-26 21000 P 5 5 5 5 7 | 4 6 4 1 0 39 17 | 240 4 24 434 +4
MAY-26 21200 P 7 7 7 7 1 | 4 6 4 1 0 38 24 | 199 4 25 350 +17
MAY-26 21400 P 0 0 0 0 0 | 5 7 5 1 0 36 17 | 238 5 17 322 +15
MAY-26 21600 P 10 10 8 8 17 | 5 7 5 1 0 35 10 | 315 5 27 297 +4
MAY-26 21800 P 10 10 9 9 11 | 6 9 6 1 0 33 81 | 330 6 92 298 +29
MAY-26 22000 P 9 9 9 9 6 | 8 9 8 1 0 32 13 | 344 8 19 692 0
MAY-26 22200 P 14 14 14 14 2 | 8 10 8 1 0 30 55 | 430 8 57 231 +7
MAY-26 22400 P 15 15 8 9 5 | 8 10 8 1 -1 29 27 | 458 8 32 381 +14
MAY-26 22600 P 13 13 13 13 2 | 10 11 9 1 -2 27 35 | 500 9 37 329 +7
MAY-26 22800 P 13 13 10 10 8 | 10 11 10 1 -3 26 7 | 549 10 15 446 0
MAY-26 23000 P 0 0 0 0 0 | 11 13 11 1 -4 24 56 | 551 11 56 543 +8
MAY-26 23200 P 0 0 0 0 0 | 12 15 12 2 -5 25 63 | 675 12 63 795 +33
MAY-26 23400 P 24 24 14 14 2 | 13 16 13 3 -6 24 107 | 668 13 109 1070 +25
MAY-26 23600 P 19 19 17 17 2 | 13 17 13 4 -8 24 85 | 826 13 87 520 +36
MAY-26 23800 P 30 30 16 16 6 | 16 19 15 6 -10 23 111 | 900 15 117 957 -16
MAY-26 24000 P 33 34 20 20 14 | 20 22 18 9 -12 23 116 | 903 18 130 712 -4
MAY-26 24200 P 38 44 22 23 21 | 23 25 20 13 -15 22 123 | 1071 20 144 600 +32
MAY-26 24400 P 45 45 26 27 38 | 30 30 23 19 -18 22 115 | 974 23 153 793 -31
MAY-26 24600 P 63 63 31 32 49 | 35 36 27 28 -21 22 208 | 1115 27 257 719 +62
MAY-26 24800 P 62 86 36 40 78 | 33 47 32 41 -21 22 183 | 1285 32 261 1038 +41
MAY-26 25000 P 85 106 44 45 128 | 45 61 39 58 -23 21 324 | 1281 39 452 1801 -67
MAY-26 25200 P 112 138 50 55 55 | 48 81 48 77 -28 21 219 | 1168 48 274 722 +24
MAY-26 25400 P 146 180 60 60 92 | 68 109 61 107 -30 20 379 | 1253 60 471 811 +125
MAY-26 25600 P 180 242 80 80 112 | 87 149 80 145 -31 20 632 | 1635 80 744 674 +112
MAY-26 25800 P 237 312 107 116 186 | 105 202 105 195 -31 20 555 | 1666 105 741 838 0
MAY-26 26000 P 308 389 139 143 191 | 145 272 140 256 -31 19 424 | 1399 139 615 605 +57
MAY-26 26200 P 389 679 170 199 113 | 189 353 189 336 -35 19 500 | 1204 170 613 299 -41
MAY-26 26400 P 525 597 249 249 52 | 271 453 268 434 -40 19 472 | 970 249 524 497 +205
MAY-26 26600 P 750 750 322 325 46 | 330 587 321 552 -39 19 144 | 1412 321 190 158 +13
MAY-26 26800 P 551 551 408 412 30 | 423 600 423 686 -39 19 52 | 2375 408 82 62 +31
MAY-26 27000 P 990 990 568 570 5 | 515 708 515 833 -42 20 10 | 1480 515 15 24 0
MAY-26 27200 P 707 719 677 677 8 | 655 655 655 991 -42 20 202 | 1469 655 210 74 -133
MAY-26 27400 P 0 0 0 0 0 | 838 838 838 1159 -47 20 1 | 3011 838 1 17 +1
MAY-26 27600 P 990 990 990 990 1 | 0 0 0 1341 -37 21 0 | 1401 990 1 8 +1
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 1523 -42 22 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 1707 -44 22 200 | 1802 1802 200 38 -162
MAY-26 28200 P 1530 1530 1530 1530 1 | 0 0 0 1899 -43 23 0 | 2000 1530 1 0 -1
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2089 -36 23 200 | 1800 1800 200 38 -163
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2281 -46 23 0 | 2815 2815 0 1 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2477 -45 23 0 | 2065 2065 0 1 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 2673 -48 24 0 | 2805 2805 0 1 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 2871 -44 24 0 | 2873 2780 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3069 -41 25 0 | 3537 2615 0 1 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3267 -42 25 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3466 -42 25 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 3665 -42 25 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 3865 -42 26 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4064 -43 25 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4264 -42 26 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4464 -42 28 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 4664 -42 29 0 | 4828 4035 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 4863 -43 0 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5063 -43 0 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5263 -43 0 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 5463 -43 0 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 5663 -43 0 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 5863 -43 0 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6063 -43 0 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 6263 -43 0 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 6463 -43 0 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 6663 -43 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 6863 -43 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7063 -43 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 7263 -43 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 7463 -43 0 0 | 0 0 0 0 0
TOTAL PUT 1297 | TOTAL PUT 5961 | TOTAL PUT 7258 23689 +394
| MONTH PUT/CALL RATIO 0.80
| MONTH TOTAL 16324 39802 +1026
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 14236 +49 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 14036 +49 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13836 +49 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13636 +49 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13436 +49 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13236 +49 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 13036 +49 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12836 +49 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12636 +49 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12436 +49 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12236 +49 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 12036 +49 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11836 +49 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11636 +49 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11436 +49 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11236 +49 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 11036 +49 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10836 +49 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10636 +49 0 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10436 +49 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10236 +49 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 10036 +49 0 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9836 +49 0 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9636 +49 0 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9436 +49 0 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9236 +49 0 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 9036 +49 0 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8836 +49 0 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8636 +49 0 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8436 +49 0 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8236 +49 0 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 8036 +49 0 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7936 +49 0 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7836 +49 0 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7736 +49 0 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7636 +49 0 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7536 +48 0 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7436 +48 0 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7336 +48 0 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7236 +48 0 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7137 +49 30 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 7037 +49 29 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6937 +49 29 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6837 +49 28 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6737 +48 28 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6637 +48 27 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6537 +48 27 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6437 +48 26 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6338 +49 28 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6238 +48 27 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 6038 +48 26 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5839 +48 27 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5640 +48 26 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5441 +47 26 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5242 +47 26 0 | 6300 5200 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5044 +47 26 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4845 +45 25 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4648 +46 25 0 | 4236 4236 0 1 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4451 +45 25 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4254 +44 24 0 | 5650 3200 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4058 +43 24 0 | 3325 3150 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3864 +43 24 0 | 2600 2600 0 1 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3670 +42 24 0 | 3633 2532 0 1 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3478 +41 23 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3287 +40 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3097 +38 23 0 | 1952 1952 0 207 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2910 +37 23 0 | 2571 2571 0 2 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2726 +36 22 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2544 +34 22 0 | 2330 1500 0 10 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2365 +33 22 0 | 4080 1292 0 7 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2189 +31 21 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2018 +29 21 0 | 2600 2500 0 10 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1851 +28 21 0 | 1167 1076 0 1115 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1689 +26 21 0 | 2313 1111 0 66 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1503 -5 19 0 | 1910 780 0 187 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1382 +49 20 0 | 2780 698 0 60 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1204 +10 19 0 | 1367 693 0 23 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1070 +9 19 0 | 2230 668 0 34 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 946 +8 19 0 | 1392 589 0 429 0
JUN-26 26000 C 935 1050 935 1043 10 | 1159 1159 825 839 +12 19 104 | 2275 515 114 1293 -62
JUN-26 26200 C 678 926 678 925 8 | 840 840 750 737 +14 19 5 | 1420 480 13 265 -3
JUN-26 26400 C 598 809 588 809 47 | 763 763 618 643 +13 19 19 | 2304 408 66 162 -4
JUN-26 26600 C 502 750 502 750 13 | 805 805 540 558 +12 19 10 | 1586 353 23 142 +4
JUN-26 26800 C 605 668 605 668 5 | 700 717 527 484 +11 19 20 | 1651 307 25 863 +5
JUN-26 27000 C 375 560 331 560 25 | 608 623 390 418 +10 19 112 | 1716 258 137 1060 -24
JUN-26 27200 C 334 334 328 328 5 | 540 540 360 362 +9 19 27 | 1011 227 32 188 +10
JUN-26 27400 C 273 420 251 420 5 | 404 404 306 313 +9 19 30 | 1758 188 35 176 +8
JUN-26 27600 C 220 341 214 340 7 | 418 418 260 269 +7 20 46 | 1040 162 53 2107 +7
JUN-26 27800 C 263 263 263 263 1 | 320 324 238 231 +7 20 16 | 999 141 17 119 +5
JUN-26 28000 C 163 263 161 263 20 | 300 300 183 198 +7 20 133 | 1136 117 153 746 +47
JUN-26 28200 C 171 228 171 228 7 | 238 238 164 169 +6 20 48 | 916 100 55 480 +1
JUN-26 28400 C 119 196 119 196 4 | 206 206 152 146 +7 20 38 | 1485 90 42 141 -12
JUN-26 28600 C 158 167 158 167 3 | 205 205 125 127 +10 21 18 | 968 77 21 193 +5
JUN-26 28800 C 142 142 142 142 1 | 110 110 99 109 +6 21 31 | 1100 63 32 165 +24
JUN-26 29000 C 78 131 78 131 14 | 151 153 90 93 +5 21 74 | 1209 53 88 1117 +11
JUN-26 29200 C 93 93 93 93 1 | 99 100 83 79 +4 21 16 | 855 50 17 171 +1
JUN-26 29400 C 0 0 0 0 0 | 100 100 84 67 +4 21 32 | 725 43 32 150 -12
JUN-26 29600 C 0 0 0 0 0 | 100 100 61 56 +3 21 16 | 748 35 16 236 +3
JUN-26 29800 C 46 46 46 46 1 | 54 54 51 48 +4 22 28 | 750 32 29 1729 -5
JUN-26 30000 C 40 53 40 52 5 | 55 55 45 40 +3 22 24 | 710 26 29 591 +1
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 34 +3 22 0 | 105 23 0 53 0
JUN-26 30400 C 0 0 0 0 0 | 41 42 40 28 +2 22 5 | 860 24 5 48 -3
JUN-26 30600 C 35 35 35 35 1 | 45 45 34 24 +2 22 6 | 420 17 7 133 +7
JUN-26 30800 C 0 0 0 0 0 | 31 31 31 20 +2 22 1 | 195 16 1 41 0
JUN-26 31000 C 0 0 0 0 0 | 37 38 26 17 +2 22 27 | 500 12 27 131 +24
JUN-26 31200 C 21 23 21 23 9 | 29 29 29 14 +1 22 1 | 636 10 10 46 +9
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 12 +2 23 0 | 100 9 0 20 -2
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 10 +1 23 0 | 177 8 0 21 0
JUN-26 31800 C 0 0 0 0 0 | 21 21 21 9 +2 23 1 | 235 7 1 21 +1
JUN-26 32000 C 6 13 6 13 9 | 18 18 9 7 +1 23 9 | 305 6 18 71 +6
JUN-26 32200 C 9 9 9 9 3 | 9 9 8 6 +1 23 2 | 220 6 5 20 +4
JUN-26 32400 C 7 8 7 8 4 | 6 6 6 5 +1 23 4 | 184 6 8 15 +6
JUN-26 32600 C 0 0 0 0 0 | 12 12 12 4 +1 23 2 | 159 4 2 22 0
JUN-26 32800 C 0 0 0 0 0 | 10 10 10 3 +1 23 3 | 165 6 3 23 +3
JUN-26 33000 C 0 0 0 0 0 | 9 9 9 2 +1 23 2 | 170 5 2 37 +1
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 296 4 0 14 0
JUN-26 33400 C 0 0 0 0 0 | 7 7 7 1 0 22 2 | 69 5 2 4 +2
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 281 8 0 264 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 52 2 0 9 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 398 2 0 177 0
JUN-26 34400 C 0 0 0 0 0 | 2 2 2 1 0 25 1 | 258 2 1 172 +1
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 320 2 0 55 0
JUN-26 35200 C 1 1 1 1 2 | 0 0 0 1 0 27 0 | 314 1 2 128 0
TOTAL CALL 210 | TOTAL CALL 913 | TOTAL CALL 1123 15775 +69
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 70 0 | 270 2 0 133 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 170 6 0 10 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 6 6 0 7 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 300 2 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 280 2 0 2 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 320 2 0 11 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 105 2 0 7 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 4 2 0 9 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 94 2 0 10 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 104 3 0 75 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 36 5 0 19 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 24 24 0 3 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 5 3 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 4 4 4 1 0 51 1 | 70 3 1 35 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 103 7 0 5 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 37 10 0 3 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 124 11 0 9 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 62 10 0 6 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 173 5 0 28 0
JUN-26 16200 P 0 0 0 0 0 | 5 5 5 1 0 44 2 | 62 5 2 9 -1
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 49 6 0 13 0
JUN-26 16600 P 0 0 0 0 0 | 6 6 6 1 0 42 2 | 154 6 2 17 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 205 7 0 139 0
JUN-26 17000 P 0 0 0 0 0 | 7 7 7 1 0 40 1 | 147 7 1 55 +1
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 62 9 0 801 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 89 9 0 52 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 72 10 0 10 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 134 10 0 40 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 143 10 0 81 0
JUN-26 18200 P 0 0 0 0 0 | 11 11 11 1 0 34 5 | 91 11 5 2272 +5
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 113 12 0 38 0
JUN-26 18400 P 0 0 0 0 0 | 10 10 10 1 0 33 1 | 77 10 1 18 0
JUN-26 18500 P 0 0 0 0 0 | 11 11 11 1 0 32 2 | 113 11 2 60 +2
JUN-26 18600 P 0 0 0 0 0 | 10 11 10 1 0 32 8 | 282 10 8 57 +7
JUN-26 18700 P 0 0 0 0 0 | 13 13 12 1 0 31 7 | 116 12 7 46 +2
JUN-26 18800 P 0 0 0 0 0 | 12 12 12 1 0 31 1 | 146 12 1 57 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 312 20 0 17 0
JUN-26 19000 P 0 0 0 0 0 | 13 13 13 1 0 30 2 | 189 13 2 89 +2
JUN-26 19100 P 0 0 0 0 0 | 14 14 14 1 0 30 1 | 110 14 1 14 +1
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 346 19 0 16 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 131 26 0 2 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 146 13 0 18 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 296 22 0 40 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 153 21 0 42 0
JUN-26 19700 P 0 0 0 0 0 | 19 19 19 1 0 27 1 | 159 19 1 6 +1
JUN-26 19800 P 0 0 0 0 0 | 19 20 19 1 0 26 14 | 324 19 14 27 +9
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 174 32 0 150 0
JUN-26 20000 P 17 17 17 17 1 | 20 22 19 1 -2 26 21 | 275 17 22 153 +14
JUN-26 20200 P 0 0 0 0 0 | 22 22 22 2 -2 26 1 | 194 22 1 10 +1
JUN-26 20400 P 0 0 0 0 0 | 25 25 25 3 -2 27 5 | 386 25 5 187 +5
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 4 -2 26 0 | 252 29 0 79 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 5 -2 26 0 | 265 33 0 62 0
JUN-26 21000 P 0 0 0 0 0 | 30 30 28 6 -3 26 10 | 481 28 10 745 +4
JUN-26 21200 P 0 0 0 0 0 | 32 32 32 8 -3 26 2 | 317 32 2 116 0
JUN-26 21400 P 41 41 41 41 1 | 34 34 33 10 -3 25 8 | 348 33 9 240 -2
JUN-26 21600 P 35 35 35 35 4 | 37 38 37 12 -4 25 13 | 3526 35 17 344 +11
JUN-26 21800 P 0 0 0 0 0 | 38 39 38 15 -4 25 2 | 826 38 2 122 0
JUN-26 22000 P 52 52 52 52 1 | 39 43 39 19 -5 25 9 | 930 39 10 241 +4
JUN-26 22200 P 46 46 46 46 1 | 43 46 43 23 -6 24 10 | 1350 43 11 517 +5
JUN-26 22400 P 48 48 47 47 18 | 45 51 45 29 -6 24 4 | 2373 45 22 218 +5
JUN-26 22600 P 72 72 58 58 3 | 55 57 55 35 -8 24 4 | 615 55 7 621 +1
JUN-26 22800 P 65 65 65 65 1 | 57 64 57 43 -9 23 11 | 640 57 12 167 +5
JUN-26 23000 P 83 85 63 63 5 | 69 69 66 52 -10 23 3 | 1684 50 8 599 +4
JUN-26 23200 P 0 0 0 0 0 | 68 77 68 63 -11 23 9 | 653 68 9 544 -8
JUN-26 23400 P 110 110 95 95 2 | 88 88 88 77 -12 23 5 | 971 88 7 511 +6
JUN-26 23600 P 120 129 86 86 14 | 99 104 95 92 -14 22 109 | 1516 86 123 543 +90
JUN-26 23800 P 115 115 115 115 1 | 99 113 98 111 -15 22 33 | 1134 98 34 215 +22
JUN-26 24000 P 138 138 110 110 15 | 107 135 106 132 -12 22 22 | 1973 106 37 1086 +10
JUN-26 24200 P 180 180 120 120 3 | 120 149 118 151 -15 21 19 | 1326 118 22 648 -31
JUN-26 24400 P 138 141 138 141 7 | 135 172 135 176 -19 21 35 | 1909 135 42 115 -9
JUN-26 24600 P 250 270 158 158 11 | 156 203 156 208 -21 21 37 | 1305 156 48 1223 -7
JUN-26 24800 P 279 302 181 182 16 | 176 248 176 245 -23 20 37 | 1500 176 53 326 -11
JUN-26 25000 P 338 352 204 204 12 | 205 275 205 288 -23 20 7 | 1897 204 19 231 +1
JUN-26 25200 P 378 426 249 249 13 | 245 309 245 336 -25 20 24 | 5050 245 37 1620 +13
JUN-26 25400 P 456 480 300 300 8 | 310 360 310 390 -27 20 16 | 1496 300 24 108 +2
JUN-26 25600 P 508 564 330 330 44 | 369 468 368 451 -29 19 63 | 2000 330 107 322 -16
JUN-26 25800 P 592 592 470 470 4 | 390 483 390 524 -30 19 19 | 1522 390 23 200 +5
JUN-26 26000 P 480 483 470 470 4 | 454 613 454 609 -36 19 16 | 5000 454 20 1339 -5
JUN-26 26200 P 631 631 534 534 3 | 582 715 582 703 -33 19 10 | 1863 534 13 78 -8
JUN-26 26400 P 776 776 655 655 3 | 614 802 614 810 -40 19 10 | 1991 614 13 79 -3
JUN-26 26600 P 724 724 688 689 7 | 755 765 755 924 -36 19 2 | 2080 688 9 42 +7
JUN-26 26800 P 840 855 800 800 4 | 905 905 905 1061 -30 19 1 | 2625 800 5 495 +5
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1186 -40 19 0 | 2890 1058 0 28 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1340 -29 20 0 | 2715 1170 0 33 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 1491 -36 20 0 | 1970 1548 0 22 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 1642 -41 20 0 | 2010 2010 0 4 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 1802 -42 20 0 | 2249 1400 0 4 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 1968 -42 20 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2138 -43 20 0 | 2744 2744 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2313 -43 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2490 -44 21 0 | 4541 2380 0 4 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 2671 -44 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 2855 -44 21 0 | 2995 2995 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3041 -45 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3229 -45 21 0 | 3876 3876 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3419 -45 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 3610 -46 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 3803 -46 22 0 | 5006 3309 0 113 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 3997 -46 22 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4192 -46 22 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4387 -47 22 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 4583 -47 22 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 4780 -48 22 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 4978 -47 22 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5176 -47 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5374 -47 23 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5572 -48 23 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 5771 -48 23 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 5970 -48 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6169 -48 23 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6368 -48 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6567 -49 23 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 6767 -48 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 6966 -49 23 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7166 -49 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7366 -48 24 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 7565 -49 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 7765 -49 24 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8165 -49 25 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8565 -48 26 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 8964 -49 0 0 | 11668 11668 0 1 0
TOTAL PUT 206 | TOTAL PUT 625 | TOTAL PUT 831 18925 +149
| MONTH PUT/CALL RATIO 0.73
| MONTH TOTAL 1954 34700 +218
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 6416 +41 25 0 | 0 0 0 0 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 6316 +40 25 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 6217 +40 25 0 | 0 0 0 0 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 6019 +39 25 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 5822 +39 25 0 | 0 0 0 0 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 5625 +39 24 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 5428 +37 24 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 5232 +37 24 0 | 0 0 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 5037 +36 24 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 4843 +36 24 0 | 0 0 0 0 0
JUL-26 21600 C 0 0 0 0 0 | 0 0 0 4650 +35 24 0 | 0 0 0 0 0
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 4458 +34 23 0 | 0 0 0 0 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 4267 +33 23 0 | 0 0 0 0 0
JUL-26 22200 C 0 0 0 0 0 | 0 0 0 4077 +32 23 0 | 0 0 0 0 0
JUL-26 22400 C 0 0 0 0 0 | 0 0 0 3889 +31 23 0 | 0 0 0 0 0
JUL-26 22600 C 0 0 0 0 0 | 0 0 0 3703 +30 23 0 | 0 0 0 0 0
JUL-26 22800 C 0 0 0 0 0 | 0 0 0 3519 +29 22 0 | 0 0 0 0 0
JUL-26 23000 C 0 0 0 0 0 | 0 0 0 3337 +27 22 0 | 0 0 0 0 0
JUL-26 23200 C 0 0 0 0 0 | 0 0 0 3158 +27 22 0 | 0 0 0 0 0
JUL-26 23400 C 0 0 0 0 0 | 0 0 0 2981 +25 22 0 | 0 0 0 0 0
JUL-26 23600 C 0 0 0 0 0 | 0 0 0 2808 +25 22 0 | 0 0 0 0 0
JUL-26 23800 C 0 0 0 0 0 | 0 0 0 2637 +23 21 0 | 0 0 0 0 0
JUL-26 24000 C 0 0 0 0 0 | 0 0 0 2471 +22 21 0 | 1625 1625 0 1 0
JUL-26 24200 C 0 0 0 0 0 | 0 0 0 2308 +21 21 0 | 2295 2227 0 3 0
JUL-26 24400 C 0 0 0 0 0 | 0 0 0 2149 +20 21 0 | 0 0 0 0 0
JUL-26 24600 C 0 0 0 0 0 | 0 0 0 1995 +19 21 0 | 0 0 0 0 0
JUL-26 24800 C 0 0 0 0 0 | 0 0 0 1845 +18 21 0 | 0 0 0 2 0
JUL-26 25000 C 0 0 0 0 0 | 0 0 0 1701 +17 20 0 | 0 0 0 203 0
JUL-26 25200 C 0 0 0 0 0 | 0 0 0 1562 +34 20 0 | 1265 983 0 31 0
JUL-26 25400 C 0 0 0 0 0 | 0 0 0 1408 +11 20 0 | 0 0 0 201 0
JUL-26 25600 C 0 0 0 0 0 | 0 0 0 1282 +8 19 0 | 1025 935 0 0 0
JUL-26 25800 C 0 0 0 0 0 | 0 0 0 1172 +16 20 0 | 1155 901 0 220 0
JUL-26 26000 C 0 0 0 0 0 | 0 0 0 1064 +13 20 0 | 1205 984 0 15 0
JUL-26 26200 C 0 0 0 0 0 | 0 0 0 963 +16 19 0 | 974 685 0 413 0
JUL-26 26400 C 0 0 0 0 0 | 0 0 0 867 +13 19 0 | 662 597 0 12 0
JUL-26 26600 C 0 0 0 0 0 | 1001 1001 881 780 +12 19 5 | 1001 597 5 38 +2
JUL-26 26800 C 0 0 0 0 0 | 785 785 749 701 +11 19 4 | 785 633 4 30 +2
JUL-26 27000 C 558 742 558 742 3 | 839 839 633 628 +14 19 19 | 839 426 22 261 +12
JUL-26 27200 C 0 0 0 0 0 | 759 759 630 562 +10 20 5 | 759 388 5 40 +4
JUL-26 27400 C 0 0 0 0 0 | 0 0 0 503 +9 20 0 | 481 341 0 19 0
JUL-26 27600 C 0 0 0 0 0 | 449 449 449 451 +10 20 5 | 530 300 5 30 0
JUL-26 27800 C 0 0 0 0 0 | 0 0 0 404 +11 20 0 | 577 275 0 19 0
JUL-26 28000 C 305 435 305 435 3 | 428 428 428 361 +10 20 1 | 435 249 4 85 -1
JUL-26 28200 C 400 400 400 400 1 | 411 411 350 322 +10 20 12 | 438 203 13 571 -10
JUL-26 28400 C 340 340 340 340 1 | 394 394 305 287 +10 20 6 | 424 188 7 75 -1
JUL-26 28600 C 305 305 305 305 1 | 328 328 276 256 +9 20 7 | 354 168 8 45 -6
JUL-26 28800 C 0 0 0 0 0 | 280 280 250 228 +9 20 2 | 314 161 2 64 -2
JUL-26 29000 C 253 253 253 253 1 | 262 262 262 202 +6 21 1 | 262 136 2 17 0
JUL-26 29200 C 224 224 224 224 3 | 256 256 200 179 +6 21 14 | 263 121 17 211 -5
JUL-26 29400 C 199 199 199 199 2 | 0 0 0 160 +5 21 0 | 234 108 2 22 -2
JUL-26 29600 C 116 116 116 116 5 | 0 0 0 142 +4 21 0 | 208 96 5 98 0
JUL-26 29800 C 0 0 0 0 0 | 0 0 0 129 +6 21 0 | 168 85 0 96 0
JUL-26 30000 C 142 142 142 142 1 | 137 137 114 114 +5 21 2 | 168 79 3 219 0
JUL-26 30200 C 0 0 0 0 0 | 107 107 107 102 +6 21 1 | 120 96 1 4 +1
JUL-26 30400 C 0 0 0 0 0 | 110 110 102 91 +7 22 3 | 138 63 3 35 +1
JUL-26 30600 C 0 0 0 0 0 | 0 0 0 81 +7 22 0 | 100 54 0 12 0
JUL-26 30800 C 0 0 0 0 0 | 0 0 0 71 +6 22 0 | 107 49 0 476 0
JUL-26 31000 C 0 0 0 0 0 | 60 60 60 63 +6 22 1 | 90 42 1 53 -1
JUL-26 31200 C 0 0 0 0 0 | 0 0 0 55 +6 22 0 | 82 42 0 26 0
JUL-26 31400 C 0 0 0 0 0 | 0 0 0 47 +5 22 0 | 49 37 0 7 0
JUL-26 31600 C 0 0 0 0 0 | 61 61 48 42 +5 22 2 | 75 42 2 10 0
JUL-26 31800 C 0 0 0 0 0 | 65 66 48 37 +5 22 6 | 66 25 6 27 +4
JUL-26 32000 C 0 0 0 0 0 | 41 41 41 32 +4 22 1 | 41 23 1 9 +1
TOTAL CALL 21 | TOTAL CALL 97 | TOTAL CALL 118 3700 -1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-26 19800 P 0 0 0 0 0 | 35 35 35 7 -3 25 1 | 240 35 1 66 -1
JUL-26 19900 P 0 0 0 0 0 | 0 0 0 8 -3 25 0 | 66 66 0 2 0
JUL-26 20000 P 0 0 0 0 0 | 42 42 42 9 -4 25 1 | 265 42 1 46 -1
JUL-26 20200 P 0 0 0 0 0 | 0 0 0 11 -4 25 0 | 134 49 0 10 0
JUL-26 20400 P 0 0 0 0 0 | 47 47 47 14 -4 25 1 | 137 47 1 5 0
JUL-26 20600 P 0 0 0 0 0 | 0 0 0 17 -4 24 0 | 300 55 0 4 0
JUL-26 20800 P 0 0 0 0 0 | 0 0 0 20 -6 24 0 | 171 61 0 6 0
JUL-26 21000 P 0 0 0 0 0 | 0 0 0 24 -6 24 0 | 164 64 0 13 0
JUL-26 21200 P 0 0 0 0 0 | 0 0 0 29 -7 24 0 | 149 8 0 16 0
JUL-26 21400 P 0 0 0 0 0 | 0 0 0 36 -8 24 0 | 233 75 0 2 0
JUL-26 21600 P 0 0 0 0 0 | 72 75 72 43 -9 24 2 | 133 72 2 15 +2
JUL-26 21800 P 0 0 0 0 0 | 0 0 0 51 -9 23 0 | 274 89 0 3 0
JUL-26 22000 P 83 83 83 83 1 | 0 0 0 60 -11 23 0 | 254 83 1 18 -1
JUL-26 22200 P 90 90 90 90 1 | 0 0 0 71 -12 23 0 | 477 90 1 28 -1
JUL-26 22400 P 0 0 0 0 0 | 0 0 0 84 -12 23 0 | 343 121 0 13 0
JUL-26 22600 P 129 140 101 101 21 | 0 0 0 98 -14 23 0 | 235 101 21 37 +6
JUL-26 22800 P 0 0 0 0 0 | 114 114 114 114 -15 23 6 | 406 114 6 102 0
JUL-26 23000 P 162 162 162 162 4 | 0 0 0 133 -16 22 0 | 446 153 4 76 0
JUL-26 23200 P 0 0 0 0 0 | 158 158 158 154 -17 22 1 | 330 158 1 89 0
JUL-26 23400 P 199 199 199 199 1 | 179 179 179 178 -16 22 1 | 534 173 2 82 0
JUL-26 23600 P 180 180 167 167 6 | 193 195 193 203 -14 22 4 | 574 167 10 71 0
JUL-26 23800 P 0 0 0 0 0 | 220 220 220 228 -15 21 4 | 873 220 4 41 0
JUL-26 24000 P 282 282 282 282 1 | 209 248 202 257 -18 21 6 | 684 202 7 83 +5
JUL-26 24200 P 0 0 0 0 0 | 230 290 230 291 -21 21 6 | 580 230 6 31 -2
JUL-26 24400 P 0 0 0 0 0 | 0 0 0 331 -22 21 0 | 630 333 0 42 0
JUL-26 24600 P 355 355 355 355 1 | 0 0 0 375 -24 20 0 | 769 355 1 20 0
JUL-26 24800 P 0 0 0 0 0 | 375 425 372 424 -24 20 48 | 768 372 48 221 +13
JUL-26 25000 P 0 0 0 0 0 | 0 0 0 478 -25 20 0 | 1328 475 0 137 0
JUL-26 25200 P 0 0 0 0 0 | 415 488 415 538 -25 20 2 | 940 415 2 49 0
JUL-26 25400 P 0 0 0 0 0 | 0 0 0 602 -27 20 0 | 775 738 0 17 0
JUL-26 25600 P 0 0 0 0 0 | 0 0 0 673 -27 19 0 | 1162 709 0 238 0
JUL-26 25800 P 830 830 830 830 3 | 740 758 727 756 -28 19 6 | 1276 725 9 54 +3
JUL-26 26000 P 0 0 0 0 0 | 0 0 0 844 -32 19 0 | 1217 804 0 238 0
JUL-26 26200 P 1093 1093 822 822 10 | 941 965 941 942 -32 19 7 | 1243 822 17 26 +4
JUL-26 26400 P 0 0 0 0 0 | 930 930 930 1046 -33 19 1 | 1272 930 1 18 +1
JUL-26 26600 P 965 965 965 965 1 | 1048 1048 1048 1161 -30 19 1 | 1134 965 2 4 +1
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 1290 -27 19 0 | 1250 1250 0 4 0
JUL-26 27000 P 0 0 0 0 0 | 0 0 0 1418 -27 19 0 | 0 0 0 3 0
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 1553 -26 19 0 | 2092 2092 0 1 0
JUL-26 27400 P 0 0 0 0 0 | 0 0 0 1694 -48 20 0 | 0 0 0 0 0
JUL-26 27600 P 0 0 0 0 0 | 1750 1750 1750 1857 -32 20 1 | 3490 1750 1 2 +1
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 2008 -32 20 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 2164 -32 20 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 2324 -33 20 0 | 0 0 0 0 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 2488 -33 20 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 2656 -33 21 0 | 0 0 0 0 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 2827 -33 21 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 3000 -34 21 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 3177 -34 21 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 3356 -34 21 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 3537 -35 21 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 3721 -34 21 0 | 5535 5535 0 1 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 3906 -35 21 0 | 0 0 0 0 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 4092 -36 21 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 4281 -36 21 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 4470 -37 22 0 | 0 0 0 0 0
JUL-26 30800 P 0 0 0 0 0 | 0 0 0 4661 -37 22 0 | 0 0 0 0 0
JUL-26 31000 P 0 0 0 0 0 | 0 0 0 4853 -37 22 0 | 0 0 0 0 0
JUL-26 31200 P 0 0 0 0 0 | 0 0 0 5046 -37 22 0 | 0 0 0 0 0
JUL-26 31400 P 0 0 0 0 0 | 0 0 0 5239 -38 22 0 | 0 0 0 0 0
JUL-26 31600 P 0 0 0 0 0 | 0 0 0 5434 -38 22 0 | 0 0 0 0 0
JUL-26 31800 P 0 0 0 0 0 | 0 0 0 5629 -38 22 0 | 0 0 0 0 0
JUL-26 32000 P 0 0 0 0 0 | 0 0 0 5824 -39 22 0 | 0 0 0 0 0
TOTAL PUT 50 | TOTAL PUT 99 | TOTAL PUT 149 1934 +30
| MONTH PUT/CALL RATIO 1.26
| MONTH TOTAL 267 5634 +29
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
AUG-26 20400 C 0 0 0 0 0 | 0 0 0 5908 +40 25 0 | 0 0 0 0 0
AUG-26 20600 C 0 0 0 0 0 | 0 0 0 5715 +40 25 0 | 0 0 0 0 0
AUG-26 20800 C 0 0 0 0 0 | 0 0 0 5522 +40 25 0 | 0 0 0 0 0
AUG-26 21000 C 0 0 0 0 0 | 0 0 0 5330 +39 24 0 | 0 0 0 0 0
AUG-26 21200 C 0 0 0 0 0 | 0 0 0 5139 +39 24 0 | 0 0 0 0 0
AUG-26 21400 C 0 0 0 0 0 | 0 0 0 4950 +39 24 0 | 0 0 0 0 0
AUG-26 21600 C 0 0 0 0 0 | 0 0 0 4762 +39 24 0 | 0 0 0 0 0
AUG-26 21800 C 0 0 0 0 0 | 0 0 0 4575 +38 24 0 | 0 0 0 0 0
AUG-26 22000 C 0 0 0 0 0 | 0 0 0 4389 +37 23 0 | 0 0 0 0 0
AUG-26 22200 C 0 0 0 0 0 | 0 0 0 4206 +37 23 0 | 0 0 0 0 0
AUG-26 22400 C 0 0 0 0 0 | 0 0 0 4024 +36 23 0 | 0 0 0 0 0
AUG-26 22600 C 0 0 0 0 0 | 0 0 0 3844 +35 23 0 | 0 0 0 0 0
AUG-26 22800 C 0 0 0 0 0 | 0 0 0 3667 +35 23 0 | 0 0 0 0 0
AUG-26 23000 C 0 0 0 0 0 | 0 0 0 3492 +34 23 0 | 0 0 0 0 0
AUG-26 23200 C 0 0 0 0 0 | 0 0 0 3319 +33 22 0 | 0 0 0 0 0
AUG-26 23400 C 0 0 0 0 0 | 0 0 0 3149 +32 22 0 | 0 0 0 0 0
AUG-26 23600 C 0 0 0 0 0 | 0 0 0 2983 +32 22 0 | 0 0 0 0 0
AUG-26 23800 C 0 0 0 0 0 | 0 0 0 2819 +31 22 0 | 0 0 0 0 0
AUG-26 24000 C 0 0 0 0 0 | 0 0 0 2659 +30 22 0 | 0 0 0 0 0
AUG-26 24200 C 0 0 0 0 0 | 0 0 0 2502 +29 22 0 | 0 0 0 0 0
AUG-26 24400 C 0 0 0 0 0 | 0 0 0 2349 +28 21 0 | 0 0 0 0 0
AUG-26 24600 C 0 0 0 0 0 | 0 0 0 2200 +26 21 0 | 0 0 0 0 0
AUG-26 24800 C 0 0 0 0 0 | 0 0 0 2055 +25 21 0 | 0 0 0 0 0
AUG-26 25000 C 0 0 0 0 0 | 0 0 0 1915 +24 21 0 | 0 0 0 0 0
AUG-26 25200 C 0 0 0 0 0 | 0 0 0 1779 +71 21 0 | 0 0 0 0 0
AUG-26 25400 C 0 0 0 0 0 | 0 0 0 1598 +17 20 0 | 1268 1228 0 8 0
AUG-26 25600 C 0 0 0 0 0 | 0 0 0 1476 +15 19 0 | 1481 1481 0 1 0
AUG-26 25800 C 0 0 0 0 0 | 0 0 0 1360 +13 19 0 | 0 0 0 0 0
AUG-26 26000 C 0 0 0 0 0 | 0 0 0 1261 +19 19 0 | 0 0 0 0 0
AUG-26 26200 C 0 0 0 0 0 | 0 0 0 1160 +18 19 0 | 0 0 0 0 0
AUG-26 26400 C 0 0 0 0 0 | 0 0 0 1061 +14 19 0 | 0 0 0 0 0
AUG-26 26600 C 0 0 0 0 0 | 0 0 0 972 +14 19 0 | 0 0 0 0 0
AUG-26 26800 C 1070 1070 1070 1070 3 | 0 0 0 890 +13 19 0 | 1070 640 3 20 0
AUG-26 27000 C 760 760 760 760 1 | 0 0 0 813 +13 19 0 | 760 760 1 1 +1
AUG-26 27200 C 0 0 0 0 0 | 0 0 0 743 +15 20 0 | 692 527 0 11 0
AUG-26 27400 C 0 0 0 0 0 | 0 0 0 678 +13 20 0 | 653 508 0 18 0
AUG-26 27600 C 0 0 0 0 0 | 0 0 0 618 +13 20 0 | 650 650 0 2 0
AUG-26 27800 C 0 0 0 0 0 | 680 680 650 563 +13 20 2 | 680 410 2 21 0
AUG-26 28000 C 0 0 0 0 0 | 0 0 0 512 +12 20 0 | 464 352 0 20 0
AUG-26 28200 C 540 540 540 540 1 | 0 0 0 464 +10 20 0 | 540 345 1 9 +1
AUG-26 28400 C 0 0 0 0 0 | 495 495 495 422 +11 20 1 | 495 290 1 65 +1
AUG-26 28600 C 448 448 448 448 1 | 456 456 428 383 +10 20 4 | 456 272 5 26 +5
AUG-26 28800 C 0 0 0 0 0 | 390 390 390 348 +10 20 1 | 390 244 1 25 0
AUG-26 29000 C 374 374 374 374 1 | 374 374 356 316 +8 20 2 | 374 230 3 8 +3
AUG-26 29200 C 0 0 0 0 0 | 301 301 301 286 +7 20 1 | 301 203 1 6 +1
AUG-26 29400 C 0 0 0 0 0 | 305 305 280 260 +8 20 3 | 305 178 3 51 +3
AUG-26 29600 C 0 0 0 0 0 | 272 272 262 236 +11 20 4 | 272 191 4 9 +4
AUG-26 29800 C 0 0 0 0 0 | 0 0 0 214 +13 21 0 | 238 173 0 4 0
AUG-26 30000 C 0 0 0 0 0 | 0 0 0 193 +14 21 0 | 195 135 0 6 0
AUG-26 30200 C 0 0 0 0 0 | 0 0 0 173 +14 21 0 | 120 120 0 1 0
AUG-26 30400 C 0 0 0 0 0 | 0 0 0 150 +13 21 0 | 109 109 0 1 0
AUG-26 30600 C 0 0 0 0 0 | 0 0 0 134 +12 21 0 | 100 95 0 2 0
AUG-26 30800 C 0 0 0 0 0 | 0 0 0 120 +12 21 0 | 108 100 0 2 0
AUG-26 31000 C 0 0 0 0 0 | 0 0 0 107 +12 21 0 | 113 80 0 5 0
AUG-26 31200 C 0 0 0 0 0 | 105 105 105 95 +11 21 2 | 105 70 2 46 +2
AUG-26 31400 C 0 0 0 0 0 | 0 0 0 84 +10 21 0 | 64 64 0 1 0
AUG-26 31600 C 0 0 0 0 0 | 120 120 120 75 +10 21 1 | 120 69 1 4 +1
AUG-26 31800 C 0 0 0 0 0 | 0 0 0 67 +9 21 0 | 66 59 0 4 0
AUG-26 32000 C 74 86 74 86 3 | 70 70 70 59 +7 21 1 | 86 61 4 17 +4
TOTAL CALL 10 | TOTAL CALL 22 | TOTAL CALL 32 394 +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
AUG-26 20400 P 0 0 0 0 0 | 0 0 0 40 -3 25 0 | 115 75 0 10 0
AUG-26 20600 P 0 0 0 0 0 | 0 0 0 47 -3 25 0 | 126 83 0 4 0
AUG-26 20800 P 0 0 0 0 0 | 0 0 0 54 -3 25 0 | 98 95 0 2 0
AUG-26 21000 P 0 0 0 0 0 | 0 0 0 62 -4 24 0 | 150 150 0 2 0
AUG-26 21200 P 0 0 0 0 0 | 0 0 0 71 -4 24 0 | 106 106 0 1 0
AUG-26 21400 P 0 0 0 0 0 | 0 0 0 82 -4 24 0 | 143 143 0 1 0
AUG-26 21600 P 0 0 0 0 0 | 0 0 0 94 -4 24 0 | 133 128 0 3 0
AUG-26 21800 P 0 0 0 0 0 | 0 0 0 107 -5 24 0 | 0 0 0 0 0
AUG-26 22000 P 0 0 0 0 0 | 0 0 0 121 -6 23 0 | 238 155 0 41 0
AUG-26 22200 P 0 0 0 0 0 | 0 0 0 138 -6 23 0 | 205 164 0 5 0
AUG-26 22400 P 0 0 0 0 0 | 0 0 0 161 -7 23 0 | 225 225 0 5 0
AUG-26 22600 P 0 0 0 0 0 | 0 0 0 182 -8 23 0 | 246 188 0 7 0
AUG-26 22800 P 0 0 0 0 0 | 0 0 0 205 -8 23 0 | 330 224 0 20 0
AUG-26 23000 P 0 0 0 0 0 | 0 0 0 229 -10 23 0 | 370 240 0 85 0
AUG-26 23200 P 0 0 0 0 0 | 0 0 0 252 -11 22 0 | 410 270 0 40 0
AUG-26 23400 P 265 265 265 265 1 | 266 266 262 278 -13 22 4 | 405 262 5 8 +3
AUG-26 23600 P 0 0 0 0 0 | 0 0 0 307 -14 22 0 | 485 320 0 36 0
AUG-26 23800 P 317 317 317 317 1 | 0 0 0 340 -13 22 0 | 510 317 1 12 0
AUG-26 24000 P 0 0 0 0 0 | 358 358 358 379 -13 21 1 | 595 358 1 10 +1
AUG-26 24200 P 390 390 390 390 1 | 394 410 394 421 -14 21 3 | 623 390 4 27 +1
AUG-26 24400 P 0 0 0 0 0 | 407 461 407 466 -16 21 2 | 713 407 2 40 +1
AUG-26 24600 P 505 505 485 485 2 | 489 489 480 516 -16 21 4 | 628 480 6 15 +6
AUG-26 24800 P 0 0 0 0 0 | 465 547 465 569 -18 21 2 | 850 465 2 34 +1
AUG-26 25000 P 0 0 0 0 0 | 0 0 0 628 -20 20 0 | 756 614 0 12 0
AUG-26 25200 P 0 0 0 0 0 | 0 0 0 694 -21 20 0 | 780 771 0 29 0
AUG-26 25400 P 0 0 0 0 0 | 0 0 0 767 -22 20 0 | 908 738 0 24 0
AUG-26 25600 P 0 0 0 0 0 | 0 0 0 845 -25 20 0 | 0 0 0 0 0
AUG-26 25800 P 0 0 0 0 0 | 0 0 0 931 -26 20 0 | 0 0 0 3 0
AUG-26 26000 P 0 0 0 0 0 | 0 0 0 1023 -24 20 0 | 1190 1190 0 1 0
AUG-26 26200 P 0 0 0 0 0 | 1080 1085 1080 1121 -27 20 6 | 1085 1080 6 7 +6
AUG-26 26400 P 0 0 0 0 0 | 1190 1192 1178 1223 -28 20 31 | 1192 1178 31 31 +31
AUG-26 26600 P 0 0 0 0 0 | 0 0 0 1335 -29 20 0 | 1362 1362 0 7 0
AUG-26 26800 P 0 0 0 0 0 | 0 0 0 1466 -19 20 0 | 0 0 0 0 0
AUG-26 27000 P 0 0 0 0 0 | 0 0 0 1585 -23 20 0 | 0 0 0 1 0
AUG-26 27200 P 0 0 0 0 0 | 0 0 0 1717 -21 20 0 | 0 0 0 1 0
AUG-26 27400 P 0 0 0 0 0 | 0 0 0 1851 -6 20 0 | 0 0 0 1 0
AUG-26 27600 P 0 0 0 0 0 | 0 0 0 1970 -26 20 0 | 0 0 0 1 0
AUG-26 27800 P 0 0 0 0 0 | 0 0 0 2112 -27 20 0 | 0 0 0 0 0
AUG-26 28000 P 0 0 0 0 0 | 0 0 0 2259 -27 20 0 | 0 0 0 0 0
AUG-26 28200 P 0 0 0 0 0 | 0 0 0 2411 -26 20 0 | 0 0 0 0 0
AUG-26 28400 P 0 0 0 0 0 | 0 0 0 2566 -26 20 0 | 0 0 0 0 0
AUG-26 28600 P 0 0 0 0 0 | 0 0 0 2724 -27 20 0 | 0 0 0 0 0
AUG-26 28800 P 0 0 0 0 0 | 0 0 0 2886 -28 20 0 | 0 0 0 0 0
AUG-26 29000 P 0 0 0 0 0 | 0 0 0 3052 -27 20 0 | 0 0 0 0 0
AUG-26 29200 P 0 0 0 0 0 | 0 0 0 3220 -28 20 0 | 0 0 0 0 0
AUG-26 29400 P 0 0 0 0 0 | 0 0 0 3391 -28 20 0 | 3665 3665 0 2 0
AUG-26 29600 P 0 0 0 0 0 | 0 0 0 3565 -28 20 0 | 0 0 0 0 0
AUG-26 29800 P 0 0 0 0 0 | 0 0 0 3741 -29 20 0 | 0 0 0 0 0
AUG-26 30000 P 0 0 0 0 0 | 0 0 0 3919 -30 20 0 | 0 0 0 0 0
AUG-26 30200 P 0 0 0 0 0 | 0 0 0 4100 -29 21 0 | 0 0 0 0 0
AUG-26 30400 P 0 0 0 0 0 | 0 0 0 4282 -30 21 0 | 0 0 0 0 0
AUG-26 30600 P 0 0 0 0 0 | 0 0 0 4466 -31 21 0 | 0 0 0 0 0
AUG-26 30800 P 0 0 0 0 0 | 0 0 0 4652 -31 21 0 | 0 0 0 0 0
AUG-26 31000 P 0 0 0 0 0 | 0 0 0 4839 -31 21 0 | 5050 5050 0 1 0
AUG-26 31200 P 0 0 0 0 0 | 0 0 0 5027 -32 21 0 | 0 0 0 0 0
AUG-26 31400 P 0 0 0 0 0 | 0 0 0 5216 -33 21 0 | 0 0 0 0 0
AUG-26 31600 P 0 0 0 0 0 | 0 0 0 5407 -33 21 0 | 0 0 0 0 0
AUG-26 31800 P 0 0 0 0 0 | 0 0 0 5599 -34 21 0 | 0 0 0 0 0
AUG-26 32000 P 0 0 0 0 0 | 0 0 0 5791 -35 21 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 53 | TOTAL PUT 58 529 +50
| MONTH PUT/CALL RATIO 1.81
| MONTH TOTAL 90 923 +76
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 6714 +48 25 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 6617 +48 25 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 6520 +48 25 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 6424 +48 25 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 6327 +48 24 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6231 +48 24 0 | 5500 5227 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 6039 +48 24 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5848 +47 24 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5658 +47 24 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5470 +47 24 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5282 +46 24 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5096 +45 24 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4912 +45 23 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4729 +45 23 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4548 +44 23 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4369 +44 23 0 | 3550 3104 0 1 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4192 +43 23 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4017 +42 23 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3844 +41 23 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3674 +41 22 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3507 +40 22 0 | 3090 3090 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3342 +39 22 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3181 +39 22 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3022 +38 22 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2867 +37 22 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2715 +36 22 0 | 3717 2031 0 2 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2567 +35 21 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2422 +34 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2281 +33 21 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2145 +32 21 0 | 1837 1365 0 3 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2012 +31 21 0 | 2090 1616 0 850 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1884 +54 21 0 | 1688 1669 0 103 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1733 +24 20 0 | 1650 1628 0 2 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1618 +24 20 0 | 1672 1266 0 6 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1500 +15 20 0 | 1930 935 0 9 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1399 +17 20 0 | 2675 995 0 69 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1302 +21 20 0 | 2675 814 0 11 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1207 +18 20 0 | 2438 925 0 404 0
SEP-26 26600 C 1065 1065 1065 1065 1 | 0 0 0 1117 +14 20 0 | 2357 715 1 50 -1
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1036 +18 20 0 | 2030 872 0 17 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 957 +18 20 0 | 1093 642 0 574 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 886 +14 20 0 | 1100 669 0 33 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 819 +14 20 0 | 2081 611 0 161 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 755 +10 20 0 | 1450 619 0 4 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 699 +16 20 0 | 1870 593 0 8 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 643 +11 20 0 | 1766 430 0 855 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 594 +12 20 0 | 813 412 0 73 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 547 +11 20 0 | 1117 414 0 31 0
SEP-26 28600 C 0 0 0 0 0 | 575 575 575 503 +10 20 10 | 1106 386 10 137 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 461 +6 20 0 | 1133 345 0 610 0
SEP-26 29000 C 496 496 496 496 1 | 0 0 0 425 +9 20 0 | 1141 324 1 412 -1
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 390 +7 20 0 | 875 287 0 15 0
SEP-26 29400 C 0 0 0 0 0 | 405 405 405 359 +8 20 1 | 826 276 1 161 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 331 +9 21 0 | 1450 252 0 9 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 304 +6 21 0 | 1395 259 0 33 0
SEP-26 30000 C 310 310 310 310 1 | 0 0 0 277 +4 21 0 | 1370 200 1 59 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 252 0 21 0 | 741 206 0 51 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 222 -9 21 0 | 703 218 0 3 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 202 -9 21 0 | 615 161 0 2 0
SEP-26 30800 C 200 200 200 200 1 | 0 0 0 183 -10 21 0 | 432 200 1 1 +1
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 166 -10 21 0 | 300 153 0 140 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 150 -10 21 0 | 301 121 0 8 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 135 -11 21 0 | 465 133 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 122 -11 21 0 | 148 98 0 33 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 110 -11 21 0 | 438 98 0 1 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 100 -10 21 0 | 722 94 0 25 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 90 -10 21 0 | 220 74 0 20 0
SEP-26 32400 C 0 0 0 0 0 | 107 107 107 81 -9 21 1 | 107 95 1 4 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 73 -9 21 0 | 326 61 0 58 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 65 -9 21 0 | 128 61 0 6 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 59 -11 21 0 | 653 62 0 53 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 53 -8 21 0 | 230 60 0 3 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 47 -9 21 0 | 90 52 0 14 0
SEP-26 33600 C 0 0 0 0 0 | 66 66 66 42 -8 21 1 | 232 47 1 12 +1
SEP-26 33800 C 65 65 65 65 1 | 0 0 0 38 -8 21 0 | 250 41 1 315 +1
TOTAL CALL 5 | TOTAL CALL 13 | TOTAL CALL 18 5453 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19500 P 0 0 0 0 0 | 81 81 81 39 -2 25 1 | 310 63 1 65 +1
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 42 -2 25 0 | 137 92 0 7 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 45 -2 25 0 | 130 112 0 3 0
SEP-26 19800 P 90 90 90 90 4 | 0 0 0 49 -2 25 0 | 202 90 4 606 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 52 -2 24 0 | 442 130 0 29 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 56 -2 24 0 | 475 118 0 40 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 64 -2 24 0 | 241 149 0 14 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 73 -3 24 0 | 365 122 0 1 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 83 -3 24 0 | 192 167 0 263 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 95 -3 24 0 | 541 146 0 1 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 107 -4 24 0 | 535 181 0 207 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 121 -5 24 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 137 -5 23 0 | 620 230 0 2 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 154 -5 23 0 | 665 438 0 78 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 173 -6 23 0 | 670 228 0 34 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 194 -6 23 0 | 906 243 0 170 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 217 -7 23 0 | 841 317 0 45 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 249 -8 23 0 | 3400 55 0 12 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 278 -8 23 0 | 820 375 0 14 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 308 -9 23 0 | 985 320 0 12 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 337 -11 22 0 | 1053 348 0 11 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 367 -11 22 0 | 946 485 0 9 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 402 -15 22 0 | 1217 493 0 13 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 439 -13 22 0 | 1293 536 0 18 0
SEP-26 23800 P 0 0 0 0 0 | 462 462 462 480 -14 22 1 | 942 462 1 417 +1
SEP-26 24000 P 0 0 0 0 0 | 455 455 455 525 -15 21 18 | 1488 455 18 175 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 574 -14 21 0 | 1550 676 0 5 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 628 -15 21 0 | 1409 736 0 34 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 685 -21 21 0 | 1460 682 0 20 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 748 -19 21 0 | 1728 909 0 10 0
SEP-26 25000 P 0 0 0 0 0 | 730 790 730 817 -18 21 2 | 1900 730 2 718 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 890 -19 20 0 | 1339 1033 0 25 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 969 -19 20 0 | 2222 1153 0 9 0
SEP-26 25600 P 0 0 0 0 0 | 1040 1040 1040 1055 -19 20 1 | 2199 1040 1 78 +1
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1144 -23 20 0 | 1917 1101 0 18 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1240 -23 20 0 | 2072 1375 0 37 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1341 -23 20 0 | 1838 1400 0 19 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1447 -25 20 0 | 2185 2174 0 21 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1559 -24 20 0 | 2047 1936 0 39 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1682 -20 20 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 1804 -20 20 0 | 0 0 0 400 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 1931 -22 20 0 | 3374 3374 0 3 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2062 -37 20 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2195 -42 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2335 -44 20 0 | 2500 2500 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2479 -46 20 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2626 -48 20 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 2777 -50 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 2932 -51 20 0 | 3390 3390 0 1 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3090 -52 20 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3250 -54 20 0 | 3410 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3414 -55 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3580 -56 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3749 -57 20 0 | 4196 4196 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 3920 -58 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4094 -58 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4269 -59 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4447 -59 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4627 -59 21 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 4808 -60 21 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 4991 -60 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5175 -60 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5360 -61 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5547 -61 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 5735 -61 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 5925 -60 21 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6115 -60 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6306 -59 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6498 -59 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 6690 -59 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 6884 -59 21 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7078 -58 21 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7272 -59 21 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7467 -58 21 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 7663 -58 21 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 23 | TOTAL PUT 27 3768 +3
| MONTH PUT/CALL RATIO 1.50
| MONTH TOTAL 45 9221 +4
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 16271 +48 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 16171 +48 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 16071 +48 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 15971 +48 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 15871 +48 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 15771 +48 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 15671 +48 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 15571 +48 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 15471 +48 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 15371 +48 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 15271 +48 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 15171 +48 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 15071 +48 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 14971 +48 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 14871 +48 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 14771 +48 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 14671 +48 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14471 +48 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 14271 +48 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 14071 +48 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13871 +48 0 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13671 +48 0 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13472 +48 28 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 13272 +48 28 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 13072 +48 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12872 +48 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12672 +48 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12473 +48 27 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 12273 +48 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 12073 +47 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11874 +48 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11675 +48 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11475 +48 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 11276 +48 26 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 11077 +48 26 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10878 +48 26 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10679 +47 26 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10481 +48 26 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 10283 +48 26 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 10085 +48 26 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9887 +48 25 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9689 +47 25 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9492 +47 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 9295 +47 25 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 9099 +47 25 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8903 +47 25 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8708 +47 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8513 +47 25 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8319 +47 25 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 8125 +46 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7932 +46 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7740 +46 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7548 +45 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7358 +45 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 7168 +44 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6980 +44 24 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 6886 +44 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6793 +44 24 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 6699 +43 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6606 +43 24 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 6514 +44 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6421 +43 24 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 6238 +43 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 6055 +42 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5875 +42 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5695 +41 23 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5518 +41 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5342 +40 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 5168 +40 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4996 +39 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4826 +38 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4659 +39 23 0 | 5690 4023 0 15 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4493 +37 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4330 +37 22 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 4169 +36 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4010 +35 22 0 | 3240 3240 0 7 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3854 +34 22 0 | 5666 2990 0 105 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3701 +34 22 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3551 +33 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3403 +32 22 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3259 +32 22 0 | 2873 2870 0 399 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3117 +31 22 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2978 +29 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2843 +29 21 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2711 +28 21 0 | 2074 2074 0 7 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2582 +27 21 0 | 2161 2161 0 7 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2456 +26 21 0 | 2340 1963 0 137 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2334 +45 21 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2190 +18 21 0 | 2244 1578 0 10 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2077 +15 20 0 | 2030 1660 0 12 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1979 +25 21 0 | 2199 2043 0 15 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1872 +23 20 0 | 2515 1393 0 841 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1767 +17 20 0 | 2200 1551 0 56 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1670 +17 20 0 | 2678 1155 0 19 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1579 +14 20 0 | 1975 1323 0 124 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1492 +14 20 0 | 2210 1608 0 14 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1409 +14 20 0 | 2155 958 0 1004 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1332 +17 20 0 | 1300 1160 0 7 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1256 +20 20 0 | 2294 1200 0 35 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1183 +14 20 0 | 1944 1010 0 4 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1120 +19 20 0 | 2422 1010 0 25 0
DEC-26 28000 C 1088 1088 1088 1088 1 | 1255 1255 1090 1049 +12 20 3 | 2285 736 4 559 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 991 +14 20 0 | 1107 1012 0 3 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 933 +10 20 0 | 968 838 0 4 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 877 +10 20 0 | 910 709 0 3 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 827 +11 20 0 | 913 720 0 11 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 777 +13 20 0 | 1410 690 0 360 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 734 +15 20 0 | 1167 600 0 2 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 688 +18 20 0 | 1093 623 0 81 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 646 +17 21 0 | 1680 687 0 1 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 607 +20 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 569 +38 21 0 | 1333 441 0 1015 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 551 +57 21 100 | 827 496 100 233 +100
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 517 +58 21 0 | 432 432 0 1 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 484 +57 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 454 +58 21 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 425 +58 21 0 | 912 300 0 544 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 398 +58 21 0 | 719 350 0 2 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 373 +58 21 0 | 312 272 0 4 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 349 +58 21 0 | 318 318 0 1 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 326 +57 21 0 | 431 427 0 3 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 305 +56 21 0 | 756 274 0 210 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 285 +56 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 266 +55 21 0 | 223 223 0 2 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 248 +53 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 232 +53 21 0 | 239 198 0 2 0
DEC-26 33000 C 0 0 0 0 0 | 238 238 238 216 +51 21 1 | 269 198 1 9 +1
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 202 +51 21 0 | 740 577 0 11 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 188 +49 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 176 +49 21 0 | 410 201 0 16 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 164 +47 21 0 | 235 146 0 14 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 153 +46 21 0 | 498 151 0 11 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 132 +43 21 0 | 705 105 0 11 0
DEC-26 34800 C 0 0 0 0 0 | 149 149 149 115 +38 21 1 | 310 96 1 160 +1
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 100 +36 21 0 | 385 93 0 42 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 86 +33 21 0 | 450 100 0 123 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 75 +32 21 0 | 149 60 0 57 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 64 +29 21 0 | 239 60 0 36 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 56 +28 22 0 | 59 59 0 1 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 48 +25 22 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 41 +22 22 0 | 53 53 0 1 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 36 +21 22 0 | 108 41 0 6 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 31 +19 22 0 | 0 0 0 0 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 27 +17 22 0 | 151 42 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 23 +15 22 0 | 0 0 0 0 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 20 +14 22 0 | 65 65 0 1 0
DEC-26 40000 C 27 28 27 28 3 | 30 31 28 17 +12 22 4 | 135 9 7 80 +7
TOTAL CALL 4 | TOTAL CALL 109 | TOTAL CALL 113 6493 +109
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 38 0 | 33 7 0 39 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 49 25 0 9 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 100 12 0 24 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 49 49 0 1 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 84 73 0 5 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 55 55 0 1 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 101 50 0 1 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 109 41 0 5 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 78 67 0 7 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 780 46 0 36 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 820 47 0 11 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 2 0 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 3 0 26 0 | 900 95 0 21 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 4 0 26 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 48 48 48 5 0 26 1 | 1000 48 1 53 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 6 0 26 0 | 103 55 0 5 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 7 0 26 0 | 102 87 0 5 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 8 -1 26 0 | 115 112 0 8 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 10 0 26 0 | 129 63 0 10 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 12 0 26 0 | 127 66 0 516 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 14 0 26 0 | 137 74 0 7 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 16 -1 25 0 | 210 75 0 468 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 18 -1 25 0 | 148 133 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 21 -2 25 0 | 163 87 0 81 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 24 -1 25 0 | 192 91 0 4 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 28 -2 25 0 | 164 100 0 45 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 32 -1 25 0 | 184 119 0 13 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 37 -2 25 0 | 306 108 0 156 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 42 -1 25 0 | 260 113 0 7 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 48 -1 25 0 | 383 121 0 584 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 54 -2 24 0 | 135 135 0 1 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 61 -2 24 0 | 156 156 0 1 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 69 -2 24 0 | 400 295 0 3 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 77 -3 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 87 -3 24 0 | 460 162 0 18 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 97 -4 24 0 | 366 247 0 6 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 109 -4 24 0 | 430 430 0 1 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 115 -4 24 0 | 256 195 0 1 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 122 -4 24 0 | 0 0 0 0 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 128 -5 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 135 -5 24 0 | 2389 207 0 9 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 143 -4 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 150 -5 24 230 | 2232 220 230 1221 +100
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 167 -5 23 0 | 265 265 0 1 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 184 -6 23 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 204 -6 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 224 -7 23 0 | 2969 642 0 1 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 247 -7 23 0 | 782 330 0 32 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 271 -8 23 0 | 833 495 0 16 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 297 -8 23 0 | 818 818 0 2 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 325 -9 23 0 | 1032 535 0 138 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 355 -10 23 0 | 1090 716 0 7 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 388 -9 23 0 | 1031 428 0 54 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 422 -11 22 0 | 918 755 0 209 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 459 -11 22 0 | 1020 777 0 4 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 498 -12 22 0 | 1060 590 0 201 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 539 -30 22 0 | 1429 600 0 2 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 583 -24 22 0 | 1220 680 0 1851 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 634 -16 22 0 | 1415 1415 0 16 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 681 -14 22 0 | 1000 926 0 3 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 729 -14 22 0 | 1570 945 0 12 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 782 -13 22 0 | 1465 759 0 30 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 837 -19 21 0 | 1557 835 0 452 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 896 -15 21 0 | 1827 1067 0 8 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 957 -20 21 0 | 1738 1288 0 21 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1026 -20 21 0 | 1556 1050 0 10 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1098 -18 21 0 | 2689 1065 0 126 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1169 -21 21 0 | 2191 1287 0 246 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1254 -20 21 0 | 2080 1445 0 9 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1333 -27 21 0 | 2284 1547 0 762 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1423 -23 21 0 | 2100 1603 0 93 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1516 -22 21 0 | 2142 1691 0 56 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1612 -22 21 0 | 2780 1678 0 539 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1712 -23 21 0 | 2264 1891 0 51 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 1817 -23 21 0 | 2281 2006 0 8 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 1924 -28 20 0 | 2105 2105 0 1 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2047 -11 21 0 | 3510 2060 0 2 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2164 -11 21 0 | 2920 1832 0 3 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2284 -11 21 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2408 -14 21 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2539 -10 21 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2672 -8 21 0 | 3095 3095 0 1 0
DEC-26 28000 P 0 0 0 0 0 | 2520 2520 2520 2808 -6 21 1 | 3970 2468 1 107 -1
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 2947 -3 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3088 -2 21 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3233 0 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3380 +1 21 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3530 +3 21 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3683 +5 21 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 3838 +6 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 3995 +7 21 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4154 +7 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 3970 3970 3970 4316 +8 21 1 | 7400 3573 1 8 +1
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4480 +9 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4646 +10 21 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 4813 +9 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 4983 +10 21 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5154 +10 21 0 | 6700 6255 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5327 +10 21 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5502 +10 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5678 +10 21 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 5855 +9 21 0 | 6000 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6034 +8 21 0 | 7450 5522 0 3 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6214 +8 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6395 +7 21 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 6577 +5 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 6761 +5 21 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 6945 +3 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7131 +3 21 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7317 +1 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7505 +1 21 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 7693 -1 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 7882 -2 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8261 -5 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8644 -7 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9029 -10 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 9415 -13 21 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 9804 -15 21 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 10193 -19 21 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 10585 -20 22 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 10977 -23 22 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 11370 -26 22 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 11765 -27 22 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 12160 -29 22 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 12556 -31 22 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 12952 -33 22 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 13349 -34 22 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 13746 -36 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 233 | TOTAL PUT 233 8490 +100
| MONTH PUT/CALL RATIO 2.06
| MONTH TOTAL 346 14983 +209
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 7144 +92 24 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 7054 +92 24 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 6964 +92 24 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 6875 +93 24 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 6786 +93 24 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 6697 +93 24 0 | 5341 5341 0 7 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 6521 +93 24 0 | 5179 5179 0 7 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 6346 +93 24 0 | 5020 5020 0 7 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 6173 +93 24 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 6001 +92 24 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5831 +92 23 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 5663 +91 23 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 5497 +91 23 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 5332 +90 23 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 5170 +89 23 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 5009 +88 23 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4851 +87 23 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 4695 +86 23 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 4540 +84 23 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 4389 +83 23 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 4239 +81 22 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 4092 +80 22 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3947 +77 22 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3805 +76 22 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3665 +74 22 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 3528 +72 22 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 3393 +69 22 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 3261 +66 22 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 3132 +64 22 0 | 2900 2900 0 1 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 3005 +61 22 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2882 +59 21 0 | 2292 2287 0 2 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2761 +50 21 0 | 0 0 0 7 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2617 +21 21 0 | 2100 2100 0 1 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 2505 +21 21 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 2397 +21 21 0 | 2307 2305 0 14 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 2288 +26 21 0 | 2232 2232 0 201 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 2193 +22 21 0 | 2241 2120 0 25 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 2094 +24 21 0 | 2202 1790 0 14 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 2002 +25 21 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1907 +26 21 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1824 +21 21 0 | 1725 1708 0 2 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1739 +26 21 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1663 +31 21 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1586 +31 21 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1510 +19 21 0 | 0 0 0 0 0
MAR-27 28000 C 1430 1430 1430 1430 1 | 0 0 0 1441 +31 21 0 | 1430 1430 1 201 +1
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 1370 +20 21 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 1305 +20 21 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 1240 +17 21 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 1183 +19 21 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 1174 1174 1174 1126 +20 21 1 | 1174 1174 1 1 +1
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 1073 +21 21 0 | 935 935 0 1 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 1020 +20 21 0 | 968 925 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 972 +20 21 0 | 869 869 0 7 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 923 +10 21 0 | 778 778 0 1 0
MAR-27 30000 C 0 0 0 0 0 | 915 915 915 848 -42 20 2 | 1000 770 2 4 +2
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 802 -45 20 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 758 -48 20 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 716 -50 20 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 676 -53 20 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 638 -55 20 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 602 -56 20 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 567 -59 20 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 535 -60 20 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 503 -62 20 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 474 -49 20 0 | 558 362 0 28 0
TOTAL CALL 1 | TOTAL CALL 3 | TOTAL CALL 4 531 +4
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 0 230 +17 24 0 | 352 341 0 8 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 240 +17 24 0 | 0 0 0 0 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 250 +17 24 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 261 +18 24 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 272 +18 24 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 283 +18 24 0 | 767 577 0 6 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 307 +18 24 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 332 +18 24 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 359 +18 24 0 | 0 0 0 200 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 387 +17 24 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 417 +17 23 0 | 450 450 0 3 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 449 +16 23 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 483 +16 23 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 518 +15 23 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 556 +14 23 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 595 +13 23 0 | 1190 968 0 3 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 637 +12 23 0 | 973 973 0 1 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 681 +11 23 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 726 +9 23 0 | 845 845 0 1 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 775 -6 23 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 823 -4 22 0 | 800 800 0 1 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 869 -6 22 0 | 1315 1311 0 8 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 920 -6 22 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 974 -8 22 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1035 -5 22 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1092 -17 22 0 | 1626 1624 0 8 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1159 -18 22 0 | 1683 1683 0 1 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1218 -26 21 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1289 -26 21 0 | 1745 1745 0 1 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1361 -26 21 0 | 1944 1904 0 18 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1443 -22 21 0 | 2041 1555 0 21 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1519 -27 21 0 | 2415 1632 0 30 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1607 -26 21 0 | 1857 1615 0 9 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 1695 -24 21 0 | 1963 1882 0 5 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 1787 -24 21 0 | 2082 1901 0 46 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 1879 -26 21 0 | 2123 2003 0 29 0
MAR-27 26200 P 2070 2070 2070 2070 1 | 0 0 0 1983 -20 21 0 | 2200 1990 1 31 +1
MAR-27 26400 P 0 0 0 0 0 | 2087 2087 2085 2080 -26 21 10 | 2203 2085 10 24 +10
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2189 -22 21 0 | 2238 2238 0 7 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2301 -13 21 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2414 -13 21 0 | 3130 3130 0 1 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2530 -13 21 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 2649 -60 21 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 2769 -67 21 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 2893 -73 21 0 | 3800 3800 0 1 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3021 -77 21 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3151 -81 21 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3284 -86 21 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3419 -90 20 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 3557 -94 20 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 3697 -99 20 0 | 4973 4973 0 2 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 3840 -103 20 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 3985 -106 20 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4133 -109 20 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4282 -114 20 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4434 -117 20 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 4588 -120 20 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 4744 -123 20 0 | 6420 5380 0 7 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 4902 -125 20 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5062 -128 20 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5224 -130 20 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5388 -131 20 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 5553 -134 20 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 5721 -135 20 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 5889 -137 20 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6060 -137 20 0 | 6227 6227 0 1 0
TOTAL PUT 1 | TOTAL PUT 10 | TOTAL PUT 11 473 +11
| MONTH PUT/CALL RATIO 2.75
| MONTH TOTAL 15 1004 +15
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 11118 +42 23 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10922 +42 23 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10726 +42 23 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10531 +42 23 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10336 +41 23 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 10142 +41 23 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9949 +42 23 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9756 +41 23 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9564 +41 23 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9373 +41 23 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 9183 +41 23 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8993 +40 23 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8805 +40 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8617 +40 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8431 +40 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8246 +39 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 8062 +39 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7879 +39 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7698 +39 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7517 +37 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7339 +37 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 7162 +37 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6986 +36 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6813 +36 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6641 +36 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6302 +35 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5971 +34 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5647 +32 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5333 +32 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 5027 +31 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4730 +30 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4443 +28 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4165 +27 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3898 +25 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3641 +24 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3425 +15 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3181 +13 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2951 +13 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2733 +12 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2529 +14 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2337 +13 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2157 +14 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1989 +13 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1833 +14 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1688 +14 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1553 +13 21 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1402 +11 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1281 +10 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1169 +9 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1065 +9 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 968 +7 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 879 +7 20 0 | 870 870 0 1 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 797 +7 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 721 +6 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 651 +5 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 587 +4 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 529 +4 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 476 +4 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 427 +3 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 383 +3 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 342 +2 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 306 +2 20 0 | 320 320 0 1 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 273 +2 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 5 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 25 -1 23 0 | 70 70 0 1 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 29 -1 23 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 33 -1 23 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 38 -1 23 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 43 -2 23 0 | 182 182 0 1 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 49 -2 23 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 56 -1 23 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 63 -2 23 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 71 -2 23 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 80 -2 23 0 | 241 230 0 3 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 90 -2 23 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 100 -3 23 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 112 -3 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 124 -3 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 138 -3 23 0 | 315 315 0 1 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 153 -4 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 169 -4 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 186 -4 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 205 -4 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 224 -6 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 246 -6 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 269 -6 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 293 -7 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 320 -7 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 348 -7 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 409 -8 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 478 -9 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 554 -11 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 640 -11 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 734 -12 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 837 -13 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 950 -15 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1072 -16 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1205 -18 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1348 -19 21 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1499 -22 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1657 -21 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 1827 -21 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2009 -22 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2204 -23 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2413 -22 21 0 | 2588 2588 0 25 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2633 -22 21 0 | 4089 2921 0 4 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 2865 -21 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3109 -21 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3363 -21 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3629 -21 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 3909 -32 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4188 -33 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4476 -34 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 4772 -34 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5075 -36 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5386 -36 20 0 | 5250 5250 0 2 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 5704 -36 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6028 -37 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6358 -38 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 6694 -39 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7036 -39 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7383 -39 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 7734 -40 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8090 -40 20 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8449 -41 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 8813 -41 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9180 -41 20 0 | 9900 9900 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 72 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 77 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 14900 +177 37 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14567 +42 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14369 +42 24 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 14171 +42 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13973 +42 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13776 +43 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13578 +42 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13381 +42 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 13185 +42 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12989 +42 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12793 +42 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12597 +41 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12403 +42 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12208 +41 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 12015 +42 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11821 +41 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11629 +41 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11437 +41 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11246 +40 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 11056 +41 23 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10866 +40 23 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10677 +39 23 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10490 +40 23 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10303 +40 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 10117 +39 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9932 +39 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9748 +38 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9565 +38 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9384 +38 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9203 +37 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 9024 +37 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8846 +36 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8670 +36 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8495 +36 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8321 +35 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8149 +35 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7978 +35 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7809 +34 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7641 +34 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7475 +33 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7311 +33 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7148 +32 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6987 +32 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6671 +31 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6362 +30 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6060 +29 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5766 +28 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5480 +26 22 0 | 0 0 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5203 +26 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4934 +25 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4673 +24 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4420 +22 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4177 +22 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3973 +11 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3742 +10 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3522 +11 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3311 +11 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3111 +10 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2921 +10 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2741 +10 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2571 +10 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2410 +10 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2260 +12 21 0 | 2260 1800 0 4 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2117 +11 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1950 +10 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1819 +9 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1695 +8 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1578 +7 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1468 +7 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1364 +6 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1267 +6 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1175 +5 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1089 +5 21 0 | 0 0 0 10 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1008 +4 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 932 +3 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 861 +3 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 795 +3 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 734 +3 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 676 +2 20 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 622 +2 20 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 572 +1 20 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 8 0 24 0 | 101 101 0 1 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 93 93 0 2 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 15 -1 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 18 0 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 20 -1 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 23 -1 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 27 -1 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 31 -1 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 35 -1 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 39 -2 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 45 -1 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 50 -2 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 57 -1 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 63 -2 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 71 -2 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 79 -2 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 88 -3 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 98 -2 23 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 108 -3 23 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 119 -4 23 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 132 -3 23 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 145 -3 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 159 -4 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 174 -4 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 190 -5 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 207 -5 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 226 -5 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 245 -6 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 266 -6 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 288 -7 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 312 -7 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 337 -7 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 363 -8 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 391 -8 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 420 -8 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 451 -9 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 483 -9 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 517 -10 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 553 -10 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 590 -11 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 629 -11 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 713 -12 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 804 -13 22 0 | 0 0 0 300 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 902 -14 22 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1008 -15 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1122 -17 22 0 | 0 0 0 10 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1245 -17 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1376 -18 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1515 -19 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1662 -21 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1819 -21 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 1964 -20 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2133 -20 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2312 -21 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2501 -22 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2701 -21 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 2911 -22 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3132 -21 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3362 -21 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3601 -21 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 3849 -22 21 0 | 5073 3928 0 4 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4107 -21 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4392 -33 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4661 -34 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 4937 -35 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5220 -36 21 0 | 5600 5442 0 1 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5510 -36 21 0 | 0 0 0 0 0
DEC-27 30800 P 5559 5559 5559 5559 2 | 0 0 0 5806 -37 21 0 | 5680 5559 2 0 -2
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6109 -37 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6417 -38 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6731 -38 21 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7050 -39 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7374 -40 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7703 -40 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8037 -40 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8376 -40 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8718 -41 20 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9064 -41 20 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9414 -42 20 0 | 9390 9120 0 3 0
TOTAL PUT 2 | TOTAL PUT 0 | TOTAL PUT 2 332 -2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2 356 -2
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 7967 +30 25 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 7810 +29 25 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 7655 +30 25 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 7500 +29 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 7195 +28 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6895 +27 25 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6600 +26 24 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 6311 +26 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 6027 +24 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5749 +23 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5477 +23 23 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 5211 +22 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4951 +21 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4698 +20 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4450 +19 22 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 4209 +18 22 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3975 +17 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3748 +17 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3527 +16 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3313 +15 21 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 3118 +14 21 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2930 +12 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2750 +12 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2577 +12 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2410 +10 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2251 +10 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 2098 +9 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1953 +9 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1814 +8 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1682 +7 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1556 +6 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1437 +5 19 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1325 +6 19 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1218 +5 19 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1118 +5 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 1023 +4 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 934 +3 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 851 +3 18 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 773 +2 18 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 1003 -13 25 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 1046 -14 25 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 1091 -13 25 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1136 -14 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1231 -15 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1331 -16 25 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1436 -17 24 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1547 -17 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1663 -19 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1785 -20 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 1913 -20 23 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2047 -21 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2187 -22 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2334 -23 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2486 -24 22 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2645 -25 22 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2811 -26 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 2984 -26 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3163 -27 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3349 -28 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3554 -29 21 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 3766 -31 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 3986 -31 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4213 -31 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4446 -33 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4687 -33 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 4934 -34 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5189 -34 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5450 -35 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 5718 -36 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 5992 -37 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6273 -38 19 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6561 -37 19 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 6854 -38 19 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7154 -38 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 7459 -39 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 7770 -40 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8087 -40 18 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 8409 -41 18 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 14572 +40 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14386 +39 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 14201 +39 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 14017 +39 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13833 +39 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13650 +38 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13468 +38 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13286 +38 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 13106 +38 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12926 +38 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12747 +38 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12568 +37 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12391 +37 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 12214 +37 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 12038 +36 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11863 +36 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11689 +36 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11515 +35 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11343 +36 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 11171 +35 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 11000 +34 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10831 +35 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10662 +34 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10494 +34 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10327 +33 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 10161 +33 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9996 +32 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9832 +32 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9669 +32 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9507 +31 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9346 +31 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9187 +31 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 9028 +31 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8870 +30 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8714 +30 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8558 +29 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8404 +30 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8250 +28 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 8098 +28 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7947 +28 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7797 +27 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7501 +27 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7209 +26 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6923 +25 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6641 +24 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6365 +24 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6093 +23 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5827 +22 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5566 +21 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5311 +20 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5061 +19 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4817 +19 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4578 +18 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4345 +16 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4119 +17 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3898 +16 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3683 +15 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3488 +14 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3299 +13 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3116 +12 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2940 +11 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2770 +11 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2606 +10 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2449 +10 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2297 +8 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2152 +8 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2013 +7 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1879 +6 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1752 +6 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1631 +6 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1515 +5 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1405 +5 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1300 +4 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1201 +4 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 1107 +3 18 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 1018 +3 18 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 0 201 -3 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 215 -4 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 230 -4 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 246 -4 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 262 -4 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 279 -5 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 297 -5 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 315 -5 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 335 -5 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 355 -5 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 376 -5 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 397 -6 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 420 -6 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 443 -6 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 467 -7 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 492 -7 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 518 -7 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 544 -8 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 572 -7 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 600 -8 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 629 -9 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 660 -8 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 691 -9 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 723 -9 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 756 -10 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 790 -10 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 825 -11 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 861 -11 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 898 -11 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 936 -12 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 975 -12 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1016 -12 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1057 -12 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1099 -13 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1143 -13 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1187 -14 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1233 -13 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1279 -15 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1327 -15 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1376 -15 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1426 -16 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1530 -16 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1638 -17 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1752 -18 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1870 -19 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 1994 -19 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2122 -20 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2256 -21 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2395 -22 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2540 -23 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2690 -24 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2846 -24 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3007 -25 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3174 -27 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3348 -26 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3527 -27 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3712 -28 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 3917 -29 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4128 -30 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4345 -31 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4569 -32 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 4799 -32 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5035 -33 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5278 -33 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5526 -35 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 5781 -35 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6042 -36 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6308 -37 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6581 -37 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 6860 -37 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7144 -38 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7434 -38 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 7729 -39 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8030 -39 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8336 -40 18 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 8647 -40 18 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 13734 +36 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13562 +37 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13390 +36 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 13219 +36 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 13048 +35 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12879 +35 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12710 +34 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12542 +34 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12375 +34 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 12209 +34 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 12044 +33 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11880 +34 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11716 +33 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11553 +32 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11392 +33 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11231 +32 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 11071 +32 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10911 +31 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10753 +31 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10596 +31 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10439 +30 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10284 +31 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 10129 +30 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9975 +29 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9822 +29 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9670 +28 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9520 +29 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9370 +29 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9220 +27 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 9072 +27 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8925 +27 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8779 +27 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8634 +26 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8490 +26 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8347 +26 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 8063 +25 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7784 +24 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7509 +24 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7237 +22 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6971 +22 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6708 +21 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6450 +21 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6196 +20 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5946 +19 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5701 +18 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5461 +18 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5225 +17 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4994 +16 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4768 +15 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4547 +15 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4330 +14 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4134 +13 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3944 +13 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3758 +11 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3578 +11 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3403 +10 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3234 +10 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3069 +9 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2910 +9 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2756 +8 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2607 +8 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2462 +6 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2323 +6 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2189 +5 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2060 +5 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1936 +5 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1817 +5 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1702 +4 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1593 +4 18 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1488 +3 18 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 0 548 -7 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 576 -6 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 604 -7 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 633 -7 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 662 -8 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 693 -8 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 724 -9 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 756 -9 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 789 -9 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 823 -9 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 858 -10 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 894 -9 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 930 -10 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 967 -11 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1006 -10 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1045 -11 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1085 -11 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1125 -12 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1167 -12 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1210 -12 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1253 -13 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1298 -12 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1343 -13 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1389 -14 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1436 -14 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1484 -15 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1534 -14 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1584 -14 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1634 -16 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1686 -16 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1739 -16 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1793 -16 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1848 -17 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1904 -17 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 1961 -17 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2077 -18 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2198 -19 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2323 -19 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2451 -21 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2585 -21 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2722 -22 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2864 -22 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3010 -23 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3160 -24 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3315 -25 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3475 -25 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3639 -26 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3808 -27 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 3982 -28 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4161 -28 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4344 -29 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4548 -30 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4758 -30 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 4972 -32 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5192 -32 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5417 -33 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5648 -33 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 5883 -34 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6124 -34 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6370 -35 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6621 -35 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 6876 -37 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7137 -37 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7403 -38 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7674 -38 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 7950 -38 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8231 -38 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8516 -39 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 8807 -39 18 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9102 -40 18 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 9976 +27 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9831 +26 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9688 +27 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9545 +26 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9403 +26 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9262 +25 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 9122 +25 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8982 +24 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8844 +24 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8569 +23 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8298 +23 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 8031 +22 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7767 +22 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7507 +21 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7250 +20 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6997 +20 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6747 +18 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6502 +18 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6260 +17 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6022 +17 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5788 +16 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5558 +16 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5332 +15 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 5110 +14 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4892 +14 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4696 +13 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4504 +12 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4317 +11 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4135 +11 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3957 +11 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3783 +10 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3614 +9 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3449 +8 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3289 +8 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3133 +7 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2982 +7 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2835 +7 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2692 +6 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2554 +5 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2420 +5 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2291 +5 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 2165 +4 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 2045 +4 18 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1928 +3 18 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 1978 -16 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2033 -17 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2090 -16 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2147 -17 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2205 -17 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2264 -18 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2324 -18 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2384 -19 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2446 -19 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2571 -20 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2700 -20 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2833 -21 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 2969 -21 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3109 -22 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3252 -23 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3399 -23 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3549 -25 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3704 -25 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3862 -26 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4024 -26 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4190 -27 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4360 -27 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4534 -28 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4712 -29 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 4894 -29 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5098 -30 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5306 -31 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5519 -32 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5737 -32 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 5959 -32 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6185 -33 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6416 -34 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6651 -35 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 6891 -35 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7135 -36 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7384 -36 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7637 -36 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 7894 -37 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8156 -38 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8422 -38 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8693 -38 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 8967 -39 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9247 -39 18 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9530 -40 18 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 0.81
MARKET TOTAL 19043 106700 +1575
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED