HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P MAY-26 25400 880 173 16 218 150 1084 +14
P MAY-26 25200 801 119 17 150 102 1205 +5
C MAY-26 25800 714 145 15 209 120 507 -73
C MAY-26 26000 629 89 16 135 70 912 -54
C MAY-26 25600 610 230 16 310 194 569 -94
P MAY-26 25600 469 257 16 308 228 767 +35
P MAY-26 25000 437 81 18 104 69 1650 0
P MAY-26 24800 364 55 19 72 49 1125 -2
C MAY-26 26200 350 52 16 85 42 1101 -41
P MAY-26 24600 307 39 20 53 36 1026 -2
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
19 MAY 2026, TUESDAY 20 MAY 2026, WEDNESDAY
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 13578 -127 184 0 | 0 0 0 0 0
MAY-26 12100 C 0 0 0 0 0 | 0 0 0 13474 -131 0 0 | 0 0 0 0 0
MAY-26 12200 C 0 0 0 0 0 | 0 0 0 13374 -131 0 0 | 0 0 0 0 0
MAY-26 12300 C 0 0 0 0 0 | 0 0 0 13274 -131 0 0 | 0 0 0 0 0
MAY-26 12400 C 0 0 0 0 0 | 0 0 0 13174 -131 0 0 | 0 0 0 0 0
MAY-26 12500 C 0 0 0 0 0 | 0 0 0 13074 -131 0 0 | 0 0 0 0 0
MAY-26 12600 C 0 0 0 0 0 | 0 0 0 12974 -131 0 0 | 0 0 0 0 0
MAY-26 12700 C 0 0 0 0 0 | 0 0 0 12874 -131 0 0 | 0 0 0 0 0
MAY-26 12800 C 0 0 0 0 0 | 0 0 0 12774 -131 0 0 | 0 0 0 0 0
MAY-26 12900 C 0 0 0 0 0 | 0 0 0 12674 -131 0 0 | 0 0 0 0 0
MAY-26 13000 C 0 0 0 0 0 | 0 0 0 12574 -131 0 0 | 0 0 0 0 0
MAY-26 13100 C 0 0 0 0 0 | 0 0 0 12474 -131 0 0 | 0 0 0 0 0
MAY-26 13200 C 0 0 0 0 0 | 0 0 0 12374 -131 0 0 | 0 0 0 0 0
MAY-26 13300 C 0 0 0 0 0 | 0 0 0 12274 -131 0 0 | 0 0 0 0 0
MAY-26 13400 C 0 0 0 0 0 | 0 0 0 12174 -131 0 0 | 0 0 0 0 0
MAY-26 13500 C 0 0 0 0 0 | 0 0 0 12074 -131 0 0 | 0 0 0 0 0
MAY-26 13600 C 0 0 0 0 0 | 0 0 0 11974 -131 0 0 | 0 0 0 0 0
MAY-26 13700 C 0 0 0 0 0 | 0 0 0 11874 -131 0 0 | 0 0 0 0 0
MAY-26 13800 C 0 0 0 0 0 | 0 0 0 11774 -131 0 0 | 0 0 0 0 0
MAY-26 13900 C 0 0 0 0 0 | 0 0 0 11674 -131 0 0 | 0 0 0 0 0
MAY-26 14000 C 0 0 0 0 0 | 0 0 0 11574 -131 0 0 | 0 0 0 0 0
MAY-26 14100 C 0 0 0 0 0 | 0 0 0 11474 -131 0 0 | 0 0 0 0 0
MAY-26 14200 C 0 0 0 0 0 | 0 0 0 11374 -131 0 0 | 0 0 0 0 0
MAY-26 14300 C 0 0 0 0 0 | 0 0 0 11274 -131 0 0 | 0 0 0 0 0
MAY-26 14400 C 0 0 0 0 0 | 0 0 0 11174 -131 0 0 | 0 0 0 0 0
MAY-26 14500 C 0 0 0 0 0 | 0 0 0 11074 -131 0 0 | 0 0 0 0 0
MAY-26 14600 C 0 0 0 0 0 | 0 0 0 10974 -131 0 0 | 0 0 0 0 0
MAY-26 14700 C 0 0 0 0 0 | 0 0 0 10874 -131 0 0 | 0 0 0 0 0
MAY-26 14800 C 0 0 0 0 0 | 0 0 0 10774 -131 0 0 | 0 0 0 0 0
MAY-26 14900 C 0 0 0 0 0 | 0 0 0 10674 -131 0 0 | 0 0 0 0 0
MAY-26 15000 C 0 0 0 0 0 | 0 0 0 10574 -131 0 0 | 0 0 0 0 0
MAY-26 15100 C 0 0 0 0 0 | 0 0 0 10474 -131 0 0 | 0 0 0 0 0
MAY-26 15200 C 0 0 0 0 0 | 0 0 0 10374 -131 0 0 | 0 0 0 0 0
MAY-26 15300 C 0 0 0 0 0 | 0 0 0 10274 -131 0 0 | 0 0 0 0 0
MAY-26 15400 C 0 0 0 0 0 | 0 0 0 10174 -131 0 0 | 0 0 0 0 0
MAY-26 15500 C 0 0 0 0 0 | 0 0 0 10074 -131 0 0 | 0 0 0 0 0
MAY-26 15600 C 0 0 0 0 0 | 0 0 0 9974 -131 0 0 | 0 0 0 0 0
MAY-26 15700 C 0 0 0 0 0 | 0 0 0 9874 -131 0 0 | 0 0 0 0 0
MAY-26 15800 C 0 0 0 0 0 | 0 0 0 9774 -131 0 0 | 0 0 0 0 0
MAY-26 15900 C 0 0 0 0 0 | 0 0 0 9674 -131 0 0 | 0 0 0 0 0
MAY-26 16000 C 0 0 0 0 0 | 0 0 0 9574 -131 0 0 | 0 0 0 0 0
MAY-26 16100 C 0 0 0 0 0 | 0 0 0 9474 -131 0 0 | 0 0 0 0 0
MAY-26 16200 C 0 0 0 0 0 | 0 0 0 9374 -131 0 0 | 0 0 0 0 0
MAY-26 16300 C 0 0 0 0 0 | 0 0 0 9274 -131 0 0 | 0 0 0 0 0
MAY-26 16400 C 0 0 0 0 0 | 0 0 0 9174 -131 0 0 | 0 0 0 0 0
MAY-26 16500 C 0 0 0 0 0 | 0 0 0 9074 -131 0 0 | 0 0 0 0 0
MAY-26 16600 C 0 0 0 0 0 | 0 0 0 8974 -131 0 0 | 0 0 0 0 0
MAY-26 16700 C 0 0 0 0 0 | 0 0 0 8874 -131 0 0 | 0 0 0 0 0
MAY-26 16800 C 0 0 0 0 0 | 0 0 0 8774 -131 0 0 | 0 0 0 0 0
MAY-26 16900 C 0 0 0 0 0 | 0 0 0 8674 -131 0 0 | 0 0 0 0 0
MAY-26 17000 C 0 0 0 0 0 | 0 0 0 8574 -131 0 0 | 0 0 0 0 0
MAY-26 17100 C 0 0 0 0 0 | 0 0 0 8474 -131 0 0 | 0 0 0 0 0
MAY-26 17200 C 0 0 0 0 0 | 0 0 0 8374 -131 0 0 | 0 0 0 0 0
MAY-26 17300 C 0 0 0 0 0 | 0 0 0 8274 -131 0 0 | 0 0 0 0 0
MAY-26 17400 C 0 0 0 0 0 | 0 0 0 8174 -131 0 0 | 0 0 0 0 0
MAY-26 17500 C 0 0 0 0 0 | 0 0 0 8074 -131 0 0 | 0 0 0 0 0
MAY-26 17600 C 0 0 0 0 0 | 0 0 0 7974 -131 0 0 | 0 0 0 0 0
MAY-26 17700 C 0 0 0 0 0 | 0 0 0 7874 -131 0 0 | 0 0 0 0 0
MAY-26 17800 C 0 0 0 0 0 | 0 0 0 7774 -131 0 0 | 0 0 0 0 0
MAY-26 17900 C 0 0 0 0 0 | 0 0 0 7674 -131 0 0 | 0 0 0 0 0
MAY-26 18000 C 0 0 0 0 0 | 0 0 0 7574 -131 0 0 | 0 0 0 0 0
MAY-26 18100 C 0 0 0 0 0 | 0 0 0 7474 -131 0 0 | 0 0 0 0 0
MAY-26 18200 C 0 0 0 0 0 | 0 0 0 7374 -131 0 0 | 0 0 0 0 0
MAY-26 18300 C 0 0 0 0 0 | 0 0 0 7274 -131 0 0 | 0 0 0 0 0
MAY-26 18400 C 0 0 0 0 0 | 0 0 0 7174 -131 0 0 | 0 0 0 0 0
MAY-26 18500 C 0 0 0 0 0 | 0 0 0 7074 -131 0 0 | 0 0 0 0 0
MAY-26 18600 C 0 0 0 0 0 | 0 0 0 6974 -131 0 0 | 0 0 0 0 0
MAY-26 18700 C 0 0 0 0 0 | 0 0 0 6874 -131 0 0 | 6031 6031 0 2 0
MAY-26 18800 C 0 0 0 0 0 | 0 0 0 6774 -131 0 0 | 5933 5933 0 2 0
MAY-26 18900 C 0 0 0 0 0 | 0 0 0 6674 -131 0 0 | 0 0 0 0 0
MAY-26 19000 C 0 0 0 0 0 | 0 0 0 6574 -131 0 0 | 5737 5737 0 2 0
MAY-26 19100 C 0 0 0 0 0 | 0 0 0 6474 -131 0 0 | 5641 5641 0 2 0
MAY-26 19200 C 0 0 0 0 0 | 0 0 0 6374 -131 0 0 | 5544 5544 0 2 0
MAY-26 19300 C 0 0 0 0 0 | 0 0 0 6274 -131 0 0 | 5448 5448 0 2 0
MAY-26 19400 C 0 0 0 0 0 | 0 0 0 6174 -131 0 0 | 5351 5351 0 2 0
MAY-26 19500 C 0 0 0 0 0 | 0 0 0 6074 -131 0 0 | 5254 5254 0 2 0
MAY-26 19600 C 0 0 0 0 0 | 0 0 0 5974 -131 0 0 | 0 0 0 0 0
MAY-26 19700 C 0 0 0 0 0 | 0 0 0 5874 -131 0 0 | 0 0 0 0 0
MAY-26 19800 C 0 0 0 0 0 | 0 0 0 5774 -131 0 0 | 0 0 0 0 0
MAY-26 19900 C 0 0 0 0 0 | 0 0 0 5674 -131 0 0 | 0 0 0 0 0
MAY-26 20000 C 0 0 0 0 0 | 0 0 0 5574 -131 0 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 5374 -131 0 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5174 -131 0 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 4974 -131 0 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 4774 -131 0 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 4574 -131 0 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4374 -131 0 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4174 -131 0 0 | 3471 3471 0 2 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 3974 -131 0 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 3774 -132 0 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 3574 -132 0 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3374 -132 0 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3175 -131 32 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 2975 -132 30 0 | 3120 2311 0 3 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 2775 -132 28 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 2576 -134 28 0 | 3220 1900 0 5 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2386 -120 33 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2187 -125 31 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 1989 -125 29 0 | 2470 2100 0 1 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 1791 -132 27 0 | 0 0 0 0 0
MAY-26 24000 C 1582 1582 1582 1582 4 | 0 0 0 1592 -131 25 0 | 2684 1582 4 14 -2
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 1397 -124 24 0 | 1166 1008 0 3 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1205 -133 22 0 | 1970 1076 0 3 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1012 -137 20 0 | 1320 872 0 52 0
MAY-26 24800 C 0 0 0 0 0 | 840 872 840 832 -125 20 2 | 1560 701 2 68 0
MAY-26 25000 C 650 650 650 650 1 | 666 701 618 650 -129 18 100 | 1511 618 101 106 +26
MAY-26 25200 C 0 0 0 0 0 | 516 546 426 489 -122 17 53 | 1185 426 53 80 +15
MAY-26 25400 C 447 447 348 375 22 | 362 390 298 347 -111 16 127 | 1256 298 149 406 +46
MAY-26 25600 C 296 310 244 275 58 | 244 271 194 230 -94 16 552 | 1249 184 610 569 +193
MAY-26 25800 C 201 209 155 188 47 | 157 176 120 145 -73 15 667 | 2080 120 714 507 +72
MAY-26 26000 C 126 135 94 108 75 | 97 107 70 89 -54 16 554 | 1270 70 629 912 +37
MAY-26 26200 C 80 85 60 72 27 | 55 63 42 52 -41 16 323 | 1068 42 350 1101 +52
MAY-26 26400 C 49 50 35 41 63 | 36 37 25 30 -29 16 231 | 821 25 294 725 +52
MAY-26 26600 C 31 31 22 25 30 | 22 23 17 16 -20 16 175 | 762 17 205 1248 -11
MAY-26 26800 C 21 21 16 16 19 | 14 15 11 8 -15 16 117 | 1178 11 136 1056 -3
MAY-26 27000 C 15 15 10 10 30 | 10 10 8 4 -9 17 103 | 1305 8 133 1161 -41
MAY-26 27200 C 10 10 7 7 5 | 7 7 6 2 -6 17 49 | 1016 6 54 918 +16
MAY-26 27400 C 7 7 5 5 5 | 5 6 4 1 -4 17 39 | 566 4 44 766 +14
MAY-26 27600 C 5 5 5 5 8 | 5 5 4 1 -2 19 63 | 610 4 71 616 +11
MAY-26 27800 C 5 5 4 4 26 | 3 4 3 1 -1 21 5 | 784 3 31 797 -14
MAY-26 28000 C 3 3 3 3 1 | 3 4 3 1 0 22 52 | 718 3 53 961 0
MAY-26 28200 C 0 0 0 0 0 | 2 3 2 1 0 24 188 | 775 2 188 1157 -3
MAY-26 28400 C 0 0 0 0 0 | 3 3 2 1 0 25 3 | 652 2 3 924 0
MAY-26 28600 C 3 3 3 3 3 | 2 2 2 1 0 27 1 | 595 2 4 672 +1
MAY-26 28800 C 0 0 0 0 0 | 1 1 1 1 0 29 1 | 545 1 1 422 -1
MAY-26 29000 C 0 0 0 0 0 | 1 1 1 1 0 30 1 | 577 1 1 516 0
MAY-26 29200 C 2 2 2 2 1 | 2 2 2 1 0 32 1 | 519 1 2 343 -2
MAY-26 29400 C 0 0 0 0 0 | 1 1 1 1 0 33 1 | 477 1 1 180 +1
MAY-26 29600 C 0 0 0 0 0 | 1 1 1 1 0 34 40 | 430 1 40 138 +40
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 323 1 0 148 0
MAY-26 30000 C 1 1 1 1 2 | 0 0 0 1 0 37 0 | 290 1 2 171 -1
MAY-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 338 1 0 85 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 323 1 0 47 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 274 1 0 52 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 240 1 0 51 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 232 1 0 63 0
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 145 1 0 36 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 102 1 0 50 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 90 1 0 27 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 121 1 0 9 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 155 1 0 23 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 102 4 0 9 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 110 15 0 6 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 77 2 0 17 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 74 2 0 12 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 105 2 0 18 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 35 8 0 2 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 31 29 0 2 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 56 6 0 8 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 111 1 0 177 0
TOTAL CALL 427 | TOTAL CALL 3448 | TOTAL CALL 3875 17461 +498
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 0 163 0 | 2 1 0 87 0
MAY-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 1 1 0 3 0
MAY-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 0 0 0 0 0
MAY-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 0 0 0 0 0
MAY-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 0 0 0 0 0
MAY-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 154 0 | 0 0 0 0 0
MAY-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 0 0 0 0 0
MAY-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
MAY-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 149 0 | 1 1 0 5 0
MAY-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 0 0 0 0 0
MAY-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 1 1 0 34 0
MAY-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 0 0 0 0 0
MAY-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 0 0 0 0 0
MAY-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 0 0
MAY-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 2 2 0 5 0
MAY-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 6 6 0 7 0
MAY-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 0 0 0 0 0
MAY-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 2 2 0 1 0
MAY-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 2 2 0 12 0
MAY-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 2 2 0 37 0
MAY-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 7 2 0 73 0
MAY-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 2 2 0 10 0
MAY-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 0 0 0 0 0
MAY-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 2 2 0 60 0
MAY-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 6 6 0 1 0
MAY-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 3 3 0 5 0
MAY-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 2 2 0 3 0
MAY-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 7 7 0 2 0
MAY-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 2 1 0 7 0
MAY-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 2 1 0 7 0
MAY-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 13 1 0 36 0
MAY-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 4 2 0 14 0
MAY-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 9 2 0 14 0
MAY-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 3 2 0 13 0
MAY-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 3 2 0 41 0
MAY-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 3 2 0 16 0
MAY-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 3 2 0 13 0
MAY-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 3 3 0 3 0
MAY-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 6 4 0 11 0
MAY-26 15900 P 0 0 0 0 0 | 1 1 1 1 0 105 1 | 18 1 1 37 -1
MAY-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 13 2 0 76 0
MAY-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 6 2 0 15 0
MAY-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 14 2 0 88 0
MAY-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 7 2 0 45 0
MAY-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 5 2 0 103 0
MAY-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 15 1 0 101 0
MAY-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 8 2 0 38 0
MAY-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 8 2 0 38 0
MAY-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 18 2 0 115 0
MAY-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 9 2 0 102 0
MAY-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 28 2 0 109 0
MAY-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 10 2 0 39 0
MAY-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 18 2 0 26 0
MAY-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 19 2 0 24 0
MAY-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 11 2 0 46 0
MAY-26 17500 P 0 0 0 0 0 | 1 1 1 1 0 85 2 | 38 1 2 130 0
MAY-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 11 2 0 99 0
MAY-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 8 2 0 60 0
MAY-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 12 1 0 70 0
MAY-26 17900 P 0 0 0 0 0 | 1 1 1 1 0 80 1 | 25 1 1 72 -1
MAY-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 48 1 0 97 0
MAY-26 18100 P 0 0 0 0 0 | 1 1 1 1 0 78 2 | 10 1 2 52 -2
MAY-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 9 3 0 27 0
MAY-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 9 3 0 30 0
MAY-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 14 3 0 30 0
MAY-26 18500 P 0 0 0 0 0 | 1 1 1 1 0 73 2 | 58 1 2 74 0
MAY-26 18600 P 0 0 0 0 0 | 1 1 1 1 0 72 1 | 38 1 1 101 -1
MAY-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 40 3 0 109 0
MAY-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 59 3 0 97 0
MAY-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 42 3 0 68 0
MAY-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 57 3 0 161 0
MAY-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 12 3 0 152 0
MAY-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 65 3 0 179 0
MAY-26 19300 P 0 0 0 0 0 | 2 2 2 1 0 64 1 | 21 2 1 106 0
MAY-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 61 3 0 276 0
MAY-26 19500 P 0 0 0 0 0 | 2 2 2 1 0 62 6 | 96 2 6 133 +1
MAY-26 19600 P 0 0 0 0 0 | 2 2 2 1 0 61 2 | 92 2 2 254 +1
MAY-26 19700 P 0 0 0 0 0 | 3 3 2 1 0 60 7 | 27 2 7 132 +7
MAY-26 19800 P 0 0 0 0 0 | 3 3 3 1 0 59 2 | 70 3 2 269 -2
MAY-26 19900 P 0 0 0 0 0 | 2 2 2 1 0 58 2 | 106 2 2 186 +1
MAY-26 20000 P 4 4 3 3 3 | 3 3 1 1 0 57 6 | 188 1 9 743 +1
MAY-26 20200 P 0 0 0 0 0 | 4 4 2 1 0 54 7 | 122 2 7 208 0
MAY-26 20400 P 0 0 0 0 0 | 3 3 3 1 0 52 2 | 165 3 2 225 0
MAY-26 20600 P 5 5 5 5 1 | 7 7 3 1 0 50 12 | 163 3 13 198 0
MAY-26 20800 P 5 5 5 5 1 | 4 4 3 1 0 48 5 | 180 3 6 303 +6
MAY-26 21000 P 0 0 0 0 0 | 4 4 4 1 0 46 10 | 240 4 10 544 +10
MAY-26 21200 P 0 0 0 0 0 | 7 7 6 1 0 44 2 | 199 4 2 401 +1
MAY-26 21400 P 0 0 0 0 0 | 6 6 6 1 0 42 9 | 238 5 9 556 0
MAY-26 21600 P 8 8 8 8 4 | 7 7 6 1 0 40 34 | 315 5 38 472 0
MAY-26 21800 P 9 9 9 9 1 | 10 10 7 1 0 38 3 | 330 6 4 512 0
MAY-26 22000 P 10 11 10 10 4 | 11 11 8 1 0 36 3 | 344 7 7 748 +3
MAY-26 22200 P 11 11 11 11 1 | 10 10 9 1 0 34 10 | 430 8 11 633 +6
MAY-26 22400 P 14 14 12 12 6 | 11 12 10 1 0 32 38 | 458 8 44 615 +10
MAY-26 22600 P 14 14 13 13 3 | 13 13 11 1 -1 30 9 | 500 9 12 632 +7
MAY-26 22800 P 14 14 14 14 1 | 13 13 12 1 -2 28 10 | 549 10 11 801 0
MAY-26 23000 P 17 17 17 17 1 | 14 14 13 2 -2 28 8 | 551 11 9 1150 -2
MAY-26 23200 P 16 16 16 16 1 | 17 17 14 3 -2 27 12 | 675 12 13 1342 -6
MAY-26 23400 P 19 19 16 16 7 | 19 19 15 4 -2 26 36 | 668 13 43 1820 +20
MAY-26 23600 P 21 21 21 21 1 | 20 20 16 6 -2 25 78 | 826 13 79 795 -1
MAY-26 23800 P 22 23 21 23 3 | 23 23 18 9 -2 24 95 | 900 15 98 1157 +28
MAY-26 24000 P 25 28 25 25 5 | 26 26 20 12 -4 23 115 | 903 18 120 971 +18
MAY-26 24200 P 32 33 29 30 22 | 30 31 24 18 -4 22 89 | 1071 20 111 595 +19
MAY-26 24400 P 41 42 35 36 16 | 37 38 29 27 -4 21 128 | 974 23 144 690 +22
MAY-26 24600 P 46 53 42 42 46 | 47 52 36 39 -2 20 261 | 1115 27 307 1026 +86
MAY-26 24800 P 57 70 57 64 21 | 62 72 49 55 -2 19 343 | 1285 32 364 1125 -14
MAY-26 25000 P 83 102 75 80 55 | 89 104 69 81 0 18 382 | 1281 39 437 1650 -86
MAY-26 25200 P 117 142 110 120 81 | 124 150 102 119 +5 17 720 | 1168 48 801 1205 -27
MAY-26 25400 P 168 205 159 168 126 | 192 218 150 173 +14 16 754 | 1253 60 880 1084 -79
MAY-26 25600 P 237 293 228 240 44 | 270 308 228 257 +35 16 425 | 1635 80 469 767 +109
MAY-26 25800 P 328 449 328 377 34 | 372 433 339 375 +60 16 148 | 1666 105 182 412 -49
MAY-26 26000 P 463 510 460 500 29 | 525 585 479 510 +72 15 194 | 1399 139 223 627 +23
MAY-26 26200 P 669 669 669 669 2 | 688 688 673 675 +88 15 10 | 1204 170 12 272 +7
MAY-26 26400 P 810 810 810 810 2 | 844 924 844 854 +104 16 21 | 970 249 23 449 -15
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 1042 +111 16 0 | 1412 321 0 146 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 1237 +122 17 0 | 2375 408 0 48 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1437 +126 20 0 | 1480 515 0 22 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1635 +129 21 0 | 1690 655 0 64 0
MAY-26 27400 P 1762 1768 1762 1765 4 | 0 0 0 1835 +130 23 0 | 3011 838 4 13 -4
MAY-26 27600 P 1960 1965 1960 1965 4 | 0 0 0 2034 +122 25 0 | 1965 990 4 6 -2
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 2233 +123 26 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 2432 +125 28 0 | 1802 1802 0 38 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2630 +135 28 0 | 2000 1530 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2832 +137 31 0 | 1800 1800 0 38 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 3031 +136 33 0 | 2815 2815 0 1 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 3226 +131 0 0 | 2065 2065 0 1 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 3426 +131 0 0 | 2805 2805 0 1 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 3626 +131 0 0 | 2873 2780 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3826 +131 0 0 | 3537 2615 0 1 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 4026 +131 0 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 4226 +131 0 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 4426 +131 0 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 4626 +131 0 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4826 +131 0 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 5026 +131 0 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 5226 +131 0 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 5426 +131 0 0 | 4828 4035 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 5626 +131 0 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5826 +131 0 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 6026 +131 0 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 6226 +131 0 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 6426 +131 0 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 6626 +131 0 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6826 +131 0 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 7026 +131 0 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 7226 +131 0 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 7426 +131 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 7626 +131 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7826 +131 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 8026 +131 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 8226 +131 0 0 | 0 0 0 0 0
TOTAL PUT 529 | TOTAL PUT 4008 | TOTAL PUT 4537 29593 +94
| MONTH PUT/CALL RATIO 1.17
| MONTH TOTAL 8412 47054 +592
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 13463 -131 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13263 -131 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13063 -131 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12863 -131 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12663 -131 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12463 -131 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12263 -131 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12063 -131 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11863 -131 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11663 -131 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11463 -131 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11263 -131 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11063 -131 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10863 -131 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10663 -131 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10463 -131 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10263 -131 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10063 -131 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9863 -131 0 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9663 -131 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9463 -131 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9263 -131 0 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9063 -131 0 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8863 -131 0 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8663 -131 0 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8463 -131 0 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8263 -131 0 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8063 -131 0 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7863 -131 0 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7663 -131 0 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7463 -131 0 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7264 -130 34 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7164 -131 33 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7064 -131 33 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6964 -131 32 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6864 -131 32 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6764 -131 31 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6664 -131 31 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6564 -131 30 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6464 -131 29 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6364 -131 29 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6265 -130 30 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6165 -131 30 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6065 -131 29 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5965 -131 29 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5865 -131 28 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5766 -130 29 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5666 -131 29 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5566 -131 28 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5467 -130 28 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5267 -131 27 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5068 -131 27 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4870 -130 27 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4671 -131 26 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4473 -130 26 0 | 6300 5200 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4275 -130 26 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4078 -130 25 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3881 -130 25 0 | 4236 4236 0 1 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3685 -129 24 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3489 -130 24 0 | 5650 3200 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3295 -129 23 0 | 3325 3150 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3102 -129 23 0 | 2600 2600 0 1 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2910 -128 23 0 | 3633 2532 0 1 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2719 -128 22 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2531 -127 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2345 -127 21 0 | 1952 1952 0 207 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2162 -125 21 0 | 2571 2571 0 2 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1981 -125 20 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 1805 -123 20 0 | 2330 1500 0 10 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1633 -119 20 0 | 4080 1292 0 7 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1465 -119 19 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1304 -116 19 0 | 2600 1359 0 12 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1128 -134 18 0 | 1470 1076 0 1109 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 978 -116 17 1 | 2313 1111 1 66 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 841 -111 17 0 | 1910 780 0 187 0
JUN-26 25200 C 0 0 0 0 0 | 700 725 700 719 -102 17 5 | 2780 698 5 65 +4
JUN-26 25400 C 643 643 621 621 5 | 610 615 561 607 -93 17 19 | 1367 561 24 41 +8
JUN-26 25600 C 543 545 520 545 3 | 500 522 470 507 -86 16 22 | 2230 470 25 84 +1
JUN-26 25800 C 470 470 450 450 2 | 420 448 386 420 -78 16 30 | 1392 386 32 445 -8
JUN-26 26000 C 390 390 350 350 11 | 350 350 314 348 -68 16 70 | 2275 314 81 1087 -22
JUN-26 26200 C 320 320 289 299 6 | 292 300 254 287 -56 17 40 | 1420 254 46 278 +11
JUN-26 26400 C 244 250 244 250 3 | 280 280 208 234 -51 17 55 | 2304 208 58 250 +24
JUN-26 26600 C 205 205 195 200 6 | 195 200 165 189 -47 17 35 | 1586 165 41 190 +4
JUN-26 26800 C 183 183 163 167 18 | 155 160 136 152 -42 17 34 | 1651 136 52 876 -3
JUN-26 27000 C 149 149 128 128 17 | 128 132 110 124 -36 17 75 | 1716 110 92 1134 +8
JUN-26 27200 C 121 121 108 110 7 | 104 106 90 101 -27 17 46 | 1011 90 53 378 +33
JUN-26 27400 C 101 101 85 90 20 | 85 89 72 79 -25 17 52 | 1758 72 72 278 +18
JUN-26 27600 C 80 80 74 75 7 | 70 72 62 61 -26 17 26 | 1040 62 33 2144 +5
JUN-26 27800 C 66 66 60 60 7 | 54 60 49 47 -23 17 31 | 999 49 38 792 +21
JUN-26 28000 C 54 54 50 50 2 | 46 49 40 36 -20 17 39 | 1136 40 41 661 -10
JUN-26 28200 C 45 45 41 41 2 | 37 40 35 27 -17 17 23 | 916 35 25 479 -4
JUN-26 28400 C 38 38 38 38 1 | 28 35 28 20 -15 17 12 | 1485 28 13 142 -1
JUN-26 28600 C 29 30 29 30 13 | 27 28 24 15 -12 17 40 | 968 24 53 225 +20
JUN-26 28800 C 25 25 25 25 6 | 22 23 20 11 -10 17 21 | 1100 20 27 169 -23
JUN-26 29000 C 21 21 19 19 3 | 20 20 17 9 -8 18 18 | 1209 17 21 1530 -9
JUN-26 29200 C 0 0 0 0 0 | 15 15 15 6 -7 18 3 | 855 15 3 183 0
JUN-26 29400 C 0 0 0 0 0 | 14 14 13 5 -5 18 5 | 725 13 5 143 -5
JUN-26 29600 C 0 0 0 0 0 | 12 13 12 4 -4 18 6 | 748 12 6 235 +5
JUN-26 29800 C 0 0 0 0 0 | 11 11 11 3 -3 18 2 | 750 11 2 1727 +2
JUN-26 30000 C 10 10 10 10 34 | 9 10 8 2 -3 18 44 | 710 8 78 748 +69
JUN-26 30200 C 0 0 0 0 0 | 8 8 7 1 -3 17 2 | 105 7 2 54 -1
JUN-26 30400 C 7 7 7 7 3 | 6 7 6 1 -2 18 5 | 860 6 8 53 +4
JUN-26 30600 C 0 0 0 0 0 | 5 6 5 1 -1 19 6 | 420 5 6 132 +6
JUN-26 30800 C 0 0 0 0 0 | 5 5 5 1 0 19 4 | 195 5 4 40 +1
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 500 5 0 139 0
JUN-26 31200 C 0 0 0 0 0 | 4 4 4 1 0 21 2 | 636 4 2 47 +1
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 100 4 0 14 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 177 3 0 25 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 235 6 0 17 0
JUN-26 32000 C 0 0 0 0 0 | 2 2 2 1 0 23 1 | 305 2 1 74 +1
JUN-26 32200 C 0 0 0 0 0 | 2 2 2 1 0 23 1 | 220 2 1 21 +1
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 184 6 0 15 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 159 4 0 22 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 165 2 0 22 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 170 1 0 54 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 296 4 0 14 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 69 5 0 4 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 281 8 0 264 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 52 2 0 9 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 398 2 0 177 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 258 2 0 172 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 320 2 0 55 0
JUN-26 35200 C 0 0 0 0 0 | 1 1 1 1 0 32 1 | 314 1 1 128 0
TOTAL CALL 176 | TOTAL CALL 776 | TOTAL CALL 952 17442 +161
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 72 0 | 270 2 0 133 0
JUN-26 12200 P 0 0 0 0 0 | 1 1 1 1 0 71 25 | 170 1 25 35 +25
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 6 6 0 7 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 300 2 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 280 2 0 2 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 320 2 0 11 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 105 2 0 7 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 4 2 0 9 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 94 2 0 10 0
JUN-26 13800 P 2 2 2 2 1 | 0 0 0 1 0 59 0 | 104 2 1 75 0
JUN-26 14000 P 2 2 2 2 14 | 0 0 0 1 0 58 0 | 36 2 14 16 -3
JUN-26 14200 P 2 2 2 2 3 | 0 0 0 1 0 57 0 | 24 2 3 3 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 5 3 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 70 3 0 35 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 103 7 0 5 0
JUN-26 15400 P 4 4 4 4 4 | 0 0 0 1 0 49 0 | 37 4 4 14 +4
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 124 11 0 9 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 62 10 0 6 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 173 4 0 33 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 62 5 0 8 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 49 6 0 23 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 154 6 0 17 0
JUN-26 16800 P 0 0 0 0 0 | 6 6 6 1 0 41 2 | 205 6 2 148 +2
JUN-26 17000 P 0 0 0 0 0 | 6 6 6 1 0 40 1 | 147 6 1 79 +1
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 62 7 0 800 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 89 9 0 49 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 72 9 0 16 0
JUN-26 17800 P 0 0 0 0 0 | 8 8 8 1 0 36 2 | 134 8 2 46 +2
JUN-26 18000 P 0 0 0 0 0 | 10 10 10 1 0 35 1 | 143 9 1 91 +1
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 91 11 0 2270 0
JUN-26 18300 P 0 0 0 0 0 | 11 11 11 1 0 33 2 | 113 11 2 37 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 77 10 0 18 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 113 11 0 71 0
JUN-26 18600 P 0 0 0 0 0 | 12 12 12 1 0 32 10 | 282 10 10 66 +10
JUN-26 18700 P 12 12 12 12 1 | 13 13 11 1 0 31 17 | 116 11 18 64 +13
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 146 12 0 57 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 312 15 0 22 0
JUN-26 19000 P 0 0 0 0 0 | 15 15 15 1 0 29 8 | 189 6 8 112 +8
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 110 14 0 18 0
JUN-26 19200 P 0 0 0 0 0 | 16 16 16 1 0 29 5 | 346 16 5 23 -1
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 131 26 0 2 0
JUN-26 19400 P 0 0 0 0 0 | 15 15 15 1 0 28 40 | 146 13 40 59 +40
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 296 16 0 59 0
JUN-26 19600 P 0 0 0 0 0 | 17 17 16 1 0 27 35 | 153 16 35 68 +25
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 159 16 0 13 0
JUN-26 19800 P 0 0 0 0 0 | 19 19 19 2 0 27 5 | 324 19 5 43 +4
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 174 20 0 154 0
JUN-26 20000 P 0 0 0 0 0 | 21 21 20 4 0 28 13 | 275 17 13 179 +7
JUN-26 20200 P 0 0 0 0 0 | 21 21 21 5 0 28 1 | 194 21 1 11 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 6 0 28 0 | 386 25 0 187 0
JUN-26 20600 P 0 0 0 0 0 | 25 25 24 7 0 27 9 | 252 24 9 83 +2
JUN-26 20800 P 0 0 0 0 0 | 27 28 26 9 +1 27 25 | 265 26 25 128 +20
JUN-26 21000 P 0 0 0 0 0 | 29 29 28 10 0 26 15 | 481 28 15 778 +5
JUN-26 21200 P 0 0 0 0 0 | 31 31 30 13 +1 26 4 | 317 30 4 127 +4
JUN-26 21400 P 34 34 34 34 2 | 0 0 0 15 +1 25 0 | 348 33 2 231 0
JUN-26 21600 P 0 0 0 0 0 | 36 36 35 18 +1 25 12 | 3526 35 12 360 -12
JUN-26 21800 P 0 0 0 0 0 | 38 39 38 22 +1 24 3 | 826 38 3 133 0
JUN-26 22000 P 43 43 43 43 1 | 43 44 41 27 +1 24 4 | 930 39 5 272 +3
JUN-26 22200 P 47 48 47 48 2 | 45 45 45 33 +2 24 1 | 1350 43 3 462 -1
JUN-26 22400 P 0 0 0 0 0 | 54 54 54 40 +2 23 1 | 2373 45 1 209 +1
JUN-26 22600 P 60 60 58 58 3 | 57 60 55 48 +2 23 4 | 615 55 7 633 +1
JUN-26 22800 P 67 68 67 68 2 | 68 68 62 58 +3 22 8 | 640 57 10 168 -1
JUN-26 23000 P 79 79 79 79 5 | 75 78 72 70 +4 22 36 | 1684 50 41 642 +25
JUN-26 23200 P 0 0 0 0 0 | 89 91 81 84 +4 21 81 | 653 68 81 608 +59
JUN-26 23400 P 100 101 96 99 22 | 104 104 94 98 +3 21 47 | 971 86 69 577 +2
JUN-26 23600 P 113 119 113 116 24 | 115 119 110 115 +7 20 71 | 1516 86 95 544 -33
JUN-26 23800 P 133 133 132 132 3 | 132 142 130 138 +8 20 26 | 1134 98 29 834 -13
JUN-26 24000 P 166 168 160 160 8 | 152 170 149 164 +9 19 34 | 1973 106 42 1015 +1
JUN-26 24200 P 186 200 180 190 15 | 190 202 180 196 +11 19 66 | 1326 118 81 703 +7
JUN-26 24400 P 237 237 237 237 1 | 242 242 209 233 +14 19 10 | 1909 135 11 795 +1
JUN-26 24600 P 263 275 255 255 3 | 270 286 250 277 +17 18 34 | 1305 156 37 1202 -3
JUN-26 24800 P 305 335 305 320 6 | 336 342 310 327 +20 18 30 | 1500 176 36 321 +3
JUN-26 25000 P 396 407 389 407 4 | 400 410 362 386 +25 17 28 | 1897 204 32 246 +8
JUN-26 25200 P 468 468 464 464 2 | 460 492 439 458 +31 17 33 | 5050 245 35 1643 +14
JUN-26 25400 P 527 564 512 556 14 | 550 587 534 550 +52 17 58 | 1496 300 72 770 0
JUN-26 25600 P 644 644 640 640 2 | 679 679 623 648 +58 17 11 | 2000 330 13 332 +3
JUN-26 25800 P 748 748 748 748 1 | 763 810 744 761 +54 17 22 | 1522 390 23 208 +1
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 889 +66 17 0 | 5000 454 0 1342 0
JUN-26 26200 P 0 0 0 0 0 | 1074 1074 1074 1023 +77 17 1 | 1863 534 1 67 0
JUN-26 26400 P 0 0 0 0 0 | 1152 1152 1152 1171 +71 17 1 | 1991 614 1 85 -1
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1328 +93 17 0 | 2080 688 0 37 0
JUN-26 26800 P 0 0 0 0 0 | 1473 1473 1470 1493 +85 17 2 | 2625 800 2 494 -1
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1661 +92 17 0 | 2890 1058 0 28 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1835 +97 17 0 | 2715 1170 0 33 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2014 +101 17 0 | 1970 1548 0 22 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2196 +104 17 0 | 2010 2010 0 4 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2383 +109 17 0 | 2249 1400 0 4 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2572 +112 17 0 | 7800 3080 0 7 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2763 +114 17 0 | 2744 2744 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2957 +117 17 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3152 +119 17 0 | 4541 2380 0 4 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3348 +121 17 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3545 +123 17 0 | 2995 2995 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3743 +124 18 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3941 +125 17 0 | 3876 3876 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4140 +126 17 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4339 +127 17 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4539 +129 18 0 | 5006 3309 0 112 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4738 +129 17 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4938 +129 18 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5138 +130 19 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5337 +129 0 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5537 +130 0 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5737 +130 0 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5937 +130 0 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6137 +130 0 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6337 +131 0 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6537 +131 0 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6737 +131 0 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6937 +131 0 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7137 +131 0 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7337 +131 0 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7537 +131 0 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7737 +131 0 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7937 +131 0 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8137 +131 0 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8337 +131 0 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8537 +131 0 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8937 +131 0 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9337 +131 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9737 +131 0 0 | 11668 11668 0 1 0
TOTAL PUT 143 | TOTAL PUT 844 | TOTAL PUT 987 21489 +233
| MONTH PUT/CALL RATIO 1.03
| MONTH TOTAL 1939 38931 +394
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 5673 -129 26 0 | 0 0 0 0 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 5574 -129 25 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 5475 -129 25 0 | 0 0 0 0 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 5278 -129 25 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 5082 -128 25 0 | 0 0 0 0 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 4886 -128 24 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 4690 -128 24 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 4496 -128 24 0 | 0 0 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 4302 -128 24 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 4110 -127 23 0 | 0 0 0 0 0
JUL-26 21600 C 0 0 0 0 0 | 0 0 0 3918 -127 23 0 | 0 0 0 0 0
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 3728 -127 23 0 | 0 0 0 0 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 3539 -127 22 0 | 0 0 0 0 0
JUL-26 22200 C 0 0 0 0 0 | 0 0 0 3353 -125 22 0 | 0 0 0 0 0
JUL-26 22400 C 0 0 0 0 0 | 0 0 0 3168 -125 22 0 | 0 0 0 0 0
JUL-26 22600 C 0 0 0 0 0 | 0 0 0 2985 -125 22 0 | 0 0 0 0 0
JUL-26 22800 C 0 0 0 0 0 | 0 0 0 2805 -124 21 0 | 0 0 0 0 0
JUL-26 23000 C 0 0 0 0 0 | 0 0 0 2627 -123 21 0 | 0 0 0 0 0
JUL-26 23200 C 0 0 0 0 0 | 0 0 0 2452 -123 21 0 | 0 0 0 0 0
JUL-26 23400 C 0 0 0 0 0 | 0 0 0 2281 -122 20 0 | 0 0 0 0 0
JUL-26 23600 C 0 0 0 0 0 | 0 0 0 2114 -120 20 0 | 0 0 0 0 0
JUL-26 23800 C 0 0 0 0 0 | 0 0 0 1951 -119 20 0 | 0 0 0 0 0
JUL-26 24000 C 0 0 0 0 0 | 0 0 0 1792 -118 20 0 | 1625 1625 0 1 0
JUL-26 24200 C 0 0 0 0 0 | 0 0 0 1638 -116 19 0 | 2295 2227 0 3 0
JUL-26 24400 C 0 0 0 0 0 | 0 0 0 1490 -114 19 0 | 0 0 0 0 0
JUL-26 24600 C 0 0 0 0 0 | 0 0 0 1317 -142 18 0 | 0 0 0 0 0
JUL-26 24800 C 0 0 0 0 0 | 0 0 0 1184 -112 18 0 | 0 0 0 2 0
JUL-26 25000 C 0 0 0 0 0 | 0 0 0 1059 -107 18 1 | 1065 1065 1 212 -1
JUL-26 25200 C 0 0 0 0 0 | 0 0 0 944 -101 18 0 | 1265 983 0 31 0
JUL-26 25400 C 0 0 0 0 0 | 838 838 838 837 -95 18 1 | 838 838 1 202 +1
JUL-26 25600 C 0 0 0 0 0 | 733 733 733 738 -88 17 1 | 1025 733 1 17 0
JUL-26 25800 C 0 0 0 0 0 | 0 0 0 649 -84 17 1 | 1155 797 1 221 0
JUL-26 26000 C 0 0 0 0 0 | 572 583 548 568 -78 17 43 | 1205 548 43 66 +39
JUL-26 26200 C 0 0 0 0 0 | 0 0 0 499 -67 17 0 | 974 551 0 416 0
JUL-26 26400 C 0 0 0 0 0 | 0 0 0 437 -62 18 0 | 662 495 0 17 0
JUL-26 26600 C 0 0 0 0 0 | 365 386 350 381 -58 18 13 | 1001 350 13 52 +10
JUL-26 26800 C 0 0 0 0 0 | 300 325 300 331 -54 18 7 | 785 300 7 82 +6
JUL-26 27000 C 0 0 0 0 0 | 270 270 270 286 -50 18 2 | 839 270 2 266 +1
JUL-26 27200 C 0 0 0 0 0 | 222 222 222 247 -46 18 2 | 759 222 2 42 +2
JUL-26 27400 C 241 241 241 241 2 | 201 201 201 212 -42 18 2 | 481 201 4 35 +4
JUL-26 27600 C 201 205 188 188 7 | 180 180 180 182 -38 18 11 | 530 180 18 104 +5
JUL-26 27800 C 165 165 165 165 1 | 0 0 0 158 -32 18 0 | 577 165 1 35 0
JUL-26 28000 C 0 0 0 0 0 | 123 136 123 139 -25 18 3 | 435 123 3 122 +3
JUL-26 28200 C 0 0 0 0 0 | 114 121 107 118 -23 18 39 | 438 107 39 645 +1
JUL-26 28400 C 113 113 104 104 9 | 101 105 101 100 -22 18 12 | 424 101 21 77 +4
JUL-26 28600 C 100 100 100 100 14 | 0 0 0 84 -21 18 0 | 354 100 14 108 +14
JUL-26 28800 C 0 0 0 0 0 | 80 80 80 71 -21 19 10 | 314 80 10 92 +10
JUL-26 29000 C 0 0 0 0 0 | 68 68 68 59 -21 19 1 | 262 68 1 26 0
JUL-26 29200 C 0 0 0 0 0 | 0 0 0 49 -19 19 0 | 263 74 0 213 0
JUL-26 29400 C 56 56 56 56 3 | 51 51 51 41 -16 19 2 | 234 51 5 22 -1
JUL-26 29600 C 0 0 0 0 0 | 45 47 45 34 -14 19 3 | 208 45 3 106 +1
JUL-26 29800 C 0 0 0 0 0 | 36 36 36 28 -13 19 1 | 168 36 1 126 0
JUL-26 30000 C 0 0 0 0 0 | 30 35 30 23 -11 19 2 | 168 30 2 221 0
JUL-26 30200 C 0 0 0 0 0 | 0 0 0 19 -10 19 0 | 120 34 0 15 0
JUL-26 30400 C 0 0 0 0 0 | 27 28 25 16 -8 19 13 | 138 25 13 41 +11
JUL-26 30600 C 0 0 0 0 0 | 0 0 0 13 -7 19 0 | 100 30 0 21 0
JUL-26 30800 C 0 0 0 0 0 | 0 0 0 11 -6 19 0 | 107 29 0 462 0
JUL-26 31000 C 0 0 0 0 0 | 0 0 0 8 -6 19 0 | 90 24 0 57 0
JUL-26 31200 C 0 0 0 0 0 | 0 0 0 7 -5 19 0 | 82 22 0 25 0
JUL-26 31400 C 0 0 0 0 0 | 0 0 0 6 -4 19 0 | 49 18 0 3 0
JUL-26 31600 C 0 0 0 0 0 | 0 0 0 5 -3 19 0 | 75 16 0 12 0
JUL-26 31800 C 0 0 0 0 0 | 0 0 0 4 -3 19 0 | 66 15 0 25 0
JUL-26 32000 C 0 0 0 0 0 | 0 0 0 3 -3 19 0 | 41 12 0 9 0
TOTAL CALL 36 | TOTAL CALL 170 | TOTAL CALL 206 4232 +110
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 | 0 0 0 13 +1 26 0 | 240 35 0 64 0
JUL-26 19900 P 0 0 0 0 0 | 0 0 0 14 +1 25 0 | 66 66 0 2 0
JUL-26 20000 P 0 0 0 0 0 | 41 41 41 15 +1 25 1 | 265 41 1 55 0
JUL-26 20200 P 0 0 0 0 0 | 44 44 44 19 +2 25 1 | 134 44 1 11 0
JUL-26 20400 P 0 0 0 0 0 | 0 0 0 22 +1 25 0 | 137 47 0 5 0
JUL-26 20600 P 0 0 0 0 0 | 0 0 0 26 +1 24 0 | 300 52 0 4 0
JUL-26 20800 P 0 0 0 0 0 | 0 0 0 31 +2 24 0 | 171 58 0 16 0
JUL-26 21000 P 0 0 0 0 0 | 0 0 0 37 +2 24 0 | 164 62 0 23 0
JUL-26 21200 P 0 0 0 0 0 | 0 0 0 43 +2 24 0 | 149 8 0 17 0
JUL-26 21400 P 0 0 0 0 0 | 0 0 0 51 +3 23 0 | 233 75 0 2 0
JUL-26 21600 P 0 0 0 0 0 | 0 0 0 60 +3 23 0 | 133 72 0 15 0
JUL-26 21800 P 0 0 0 0 0 | 0 0 0 70 +3 23 0 | 274 84 0 3 0
JUL-26 22000 P 0 0 0 0 0 | 93 96 93 82 +4 23 2 | 254 83 2 29 +2
JUL-26 22200 P 104 104 104 104 6 | 0 0 0 95 +4 22 0 | 477 90 6 60 +6
JUL-26 22400 P 0 0 0 0 0 | 0 0 0 111 +5 22 0 | 343 121 0 14 0
JUL-26 22600 P 0 0 0 0 0 | 129 129 129 129 +6 22 1 | 235 101 1 41 +1
JUL-26 22800 P 0 0 0 0 0 | 0 0 0 147 +4 21 0 | 406 114 0 111 0
JUL-26 23000 P 0 0 0 0 0 | 0 0 0 166 +3 21 0 | 446 147 0 76 0
JUL-26 23200 P 187 187 187 187 6 | 192 192 192 188 +5 21 1 | 330 158 7 90 -6
JUL-26 23400 P 0 0 0 0 0 | 217 219 211 215 +8 20 11 | 534 173 11 81 +6
JUL-26 23600 P 0 0 0 0 0 | 246 246 246 246 +9 20 5 | 574 167 5 44 0
JUL-26 23800 P 0 0 0 0 0 | 0 0 0 282 +11 20 0 | 873 220 0 34 0
JUL-26 24000 P 0 0 0 0 0 | 318 318 318 322 +12 19 6 | 684 202 6 82 -1
JUL-26 24200 P 0 0 0 0 0 | 351 351 351 367 +14 19 5 | 580 230 5 36 0
JUL-26 24400 P 0 0 0 0 0 | 412 412 412 417 +16 19 1 | 630 333 1 23 -1
JUL-26 24600 P 459 459 459 459 1 | 0 0 0 473 +18 18 0 | 769 355 1 28 +1
JUL-26 24800 P 0 0 0 0 0 | 532 551 532 539 +25 18 9 | 768 372 9 214 +4
JUL-26 25000 P 600 605 600 605 3 | 599 620 599 614 +34 18 8 | 1328 475 11 144 0
JUL-26 25200 P 0 0 0 0 0 | 695 715 693 697 +36 18 7 | 940 415 7 53 +3
JUL-26 25400 P 779 779 779 779 2 | 786 814 781 789 +42 18 6 | 814 698 8 23 +3
JUL-26 25600 P 0 0 0 0 0 | 878 885 878 892 +48 18 3 | 1162 709 3 236 -1
JUL-26 25800 P 0 0 0 0 0 | 970 990 970 1002 +54 18 2 | 1276 725 2 58 +1
JUL-26 26000 P 0 0 0 0 0 | 0 0 0 1130 +67 18 0 | 1217 804 0 238 0
JUL-26 26200 P 0 0 0 0 0 | 0 0 0 1248 +57 18 0 | 1243 822 0 26 0
JUL-26 26400 P 0 0 0 0 0 | 0 0 0 1384 +64 18 0 | 1272 930 0 18 0
JUL-26 26600 P 0 0 0 0 0 | 0 0 0 1527 +69 18 0 | 1134 965 0 4 0
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 1681 +77 18 0 | 1250 1250 0 4 0
JUL-26 27000 P 0 0 0 0 0 | 0 0 0 1835 +78 18 0 | 0 0 0 4 0
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 1994 +82 18 0 | 2092 2092 0 1 0
JUL-26 27400 P 0 0 0 0 0 | 0 0 0 2158 +86 18 0 | 1825 1825 0 1 0
JUL-26 27600 P 0 0 0 0 0 | 0 0 0 2327 +90 18 0 | 3490 1750 0 2 0
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 2499 +93 18 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 2676 +97 18 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 2855 +100 18 0 | 0 0 0 0 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 3037 +102 18 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 3222 +106 18 0 | 0 0 0 0 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 3409 +108 18 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 3597 +110 18 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 3788 +112 18 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 3980 +114 18 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 4173 +116 19 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 4367 +117 19 0 | 5535 5535 0 1 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 4563 +120 19 0 | 0 0 0 0 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 4759 +121 19 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 4955 +121 19 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 5153 +123 19 0 | 0 0 0 0 0
JUL-26 30800 P 0 0 0 0 0 | 0 0 0 5350 +123 19 0 | 0 0 0 0 0
JUL-26 31000 P 0 0 0 0 0 | 0 0 0 5548 +124 19 0 | 0 0 0 0 0
JUL-26 31200 P 0 0 0 0 0 | 0 0 0 5747 +125 19 0 | 0 0 0 0 0
JUL-26 31400 P 0 0 0 0 0 | 0 0 0 5946 +126 19 0 | 0 0 0 0 0
JUL-26 31600 P 0 0 0 0 0 | 0 0 0 6145 +127 19 0 | 0 0 0 0 0
JUL-26 31800 P 0 0 0 0 0 | 0 0 0 6344 +127 19 0 | 0 0 0 0 0
JUL-26 32000 P 0 0 0 0 0 | 0 0 0 6543 +127 19 0 | 0 0 0 0 0
TOTAL PUT 18 | TOTAL PUT 69 | TOTAL PUT 87 1993 +18
| MONTH PUT/CALL RATIO 0.42
| MONTH TOTAL 293 6225 +128
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 5156 -137 24 0 | 0 0 0 0 0
AUG-26 20600 C 0 0 0 0 0 | 0 0 0 4964 -136 24 0 | 0 0 0 0 0
AUG-26 20800 C 0 0 0 0 0 | 0 0 0 4773 -136 24 0 | 0 0 0 0 0
AUG-26 21000 C 0 0 0 0 0 | 0 0 0 4583 -136 23 0 | 0 0 0 0 0
AUG-26 21200 C 0 0 0 0 0 | 0 0 0 4394 -136 23 0 | 0 0 0 0 0
AUG-26 21400 C 0 0 0 0 0 | 0 0 0 4206 -137 23 0 | 0 0 0 0 0
AUG-26 21600 C 0 0 0 0 0 | 0 0 0 4021 -136 23 0 | 0 0 0 0 0
AUG-26 21800 C 0 0 0 0 0 | 0 0 0 3837 -136 23 0 | 0 0 0 0 0
AUG-26 22000 C 0 0 0 0 0 | 0 0 0 3655 -135 22 0 | 0 0 0 0 0
AUG-26 22200 C 0 0 0 0 0 | 0 0 0 3474 -136 22 0 | 0 0 0 0 0
AUG-26 22400 C 0 0 0 0 0 | 0 0 0 3297 -134 22 0 | 0 0 0 0 0
AUG-26 22600 C 0 0 0 0 0 | 0 0 0 3122 -133 22 0 | 0 0 0 0 0
AUG-26 22800 C 0 0 0 0 0 | 0 0 0 2949 -132 21 0 | 0 0 0 0 0
AUG-26 23000 C 0 0 0 0 0 | 0 0 0 2780 -131 21 0 | 0 0 0 0 0
AUG-26 23200 C 0 0 0 0 0 | 0 0 0 2613 -130 21 0 | 0 0 0 0 0
AUG-26 23400 C 0 0 0 0 0 | 0 0 0 2451 -127 21 0 | 0 0 0 0 0
AUG-26 23600 C 0 0 0 0 0 | 0 0 0 2292 -125 21 0 | 0 0 0 0 0
AUG-26 23800 C 0 0 0 0 0 | 0 0 0 2137 -123 20 0 | 0 0 0 0 0
AUG-26 24000 C 0 0 0 0 0 | 0 0 0 1986 -120 20 0 | 0 0 0 0 0
AUG-26 24200 C 0 0 0 0 0 | 0 0 0 1839 -118 20 0 | 0 0 0 0 0
AUG-26 24400 C 0 0 0 0 0 | 0 0 0 1698 -114 20 0 | 0 0 0 0 0
AUG-26 24600 C 0 0 0 0 0 | 0 0 0 1515 -157 19 0 | 0 0 0 0 0
AUG-26 24800 C 0 0 0 0 0 | 0 0 0 1387 -103 18 0 | 0 0 0 0 0
AUG-26 25000 C 0 0 0 0 0 | 0 0 0 1265 -99 18 0 | 0 0 0 0 0
AUG-26 25200 C 0 0 0 0 0 | 0 0 0 1149 -97 18 0 | 0 0 0 0 0
AUG-26 25400 C 0 0 0 0 0 | 0 0 0 1043 -91 18 0 | 1268 1228 0 8 0
AUG-26 25600 C 0 0 0 0 0 | 0 0 0 943 -90 18 0 | 1481 1481 0 1 0
AUG-26 25800 C 0 0 0 0 0 | 0 0 0 853 -81 18 0 | 0 0 0 0 0
AUG-26 26000 C 0 0 0 0 0 | 0 0 0 769 -77 18 0 | 0 0 0 0 0
AUG-26 26200 C 0 0 0 0 0 | 0 0 0 693 -72 18 0 | 0 0 0 0 0
AUG-26 26400 C 0 0 0 0 0 | 0 0 0 624 -68 18 0 | 0 0 0 0 0
AUG-26 26600 C 0 0 0 0 0 | 0 0 0 560 -65 18 0 | 630 602 0 4 0
AUG-26 26800 C 0 0 0 0 0 | 0 0 0 502 -61 18 0 | 1070 640 0 20 0
AUG-26 27000 C 0 0 0 0 0 | 0 0 0 448 -57 18 0 | 760 760 0 1 0
AUG-26 27200 C 0 0 0 0 0 | 0 0 0 400 -53 18 0 | 692 527 0 11 0
AUG-26 27400 C 0 0 0 0 0 | 330 330 330 356 -49 18 1 | 653 330 1 19 +1
AUG-26 27600 C 0 0 0 0 0 | 300 303 300 315 -46 18 8 | 650 300 8 17 +8
AUG-26 27800 C 0 0 0 0 0 | 0 0 0 281 -40 18 0 | 680 303 0 21 0
AUG-26 28000 C 0 0 0 0 0 | 0 0 0 250 -36 19 0 | 464 284 0 21 0
AUG-26 28200 C 0 0 0 0 0 | 0 0 0 224 -32 19 0 | 540 333 0 12 0
AUG-26 28400 C 0 0 0 0 0 | 200 200 200 200 -28 19 10 | 495 200 10 237 0
AUG-26 28600 C 0 0 0 0 0 | 163 175 163 178 -26 19 113 | 456 163 113 225 +113
AUG-26 28800 C 0 0 0 0 0 | 143 157 143 155 -25 19 11 | 390 143 11 25 0
AUG-26 29000 C 0 0 0 0 0 | 130 140 130 136 -25 19 10 | 374 130 10 15 +6
AUG-26 29200 C 0 0 0 0 0 | 116 124 116 118 -24 19 9 | 301 116 9 16 +9
AUG-26 29400 C 0 0 0 0 0 | 110 111 109 103 -21 19 6 | 305 109 6 58 +6
AUG-26 29600 C 0 0 0 0 0 | 0 0 0 86 -22 19 0 | 272 191 0 9 0
AUG-26 29800 C 0 0 0 0 0 | 82 84 82 75 -17 19 6 | 238 82 6 6 -4
AUG-26 30000 C 0 0 0 0 0 | 0 0 0 67 -13 19 0 | 195 88 0 7 0
AUG-26 30200 C 0 0 0 0 0 | 0 0 0 56 -13 19 0 | 120 86 0 0 0
AUG-26 30400 C 68 68 68 68 10 | 55 55 55 48 -14 19 1 | 109 55 11 12 +1
AUG-26 30600 C 0 0 0 0 0 | 0 0 0 41 -11 19 0 | 100 64 0 1 0
AUG-26 30800 C 0 0 0 0 0 | 0 0 0 35 -10 19 0 | 108 100 0 2 0
AUG-26 31000 C 0 0 0 0 0 | 41 44 41 31 -9 19 4 | 113 41 4 14 +4
AUG-26 31200 C 0 0 0 0 0 | 0 0 0 26 -7 19 0 | 105 47 0 49 0
AUG-26 31400 C 0 0 0 0 0 | 0 0 0 22 -7 19 0 | 64 43 0 5 0
AUG-26 31600 C 0 0 0 0 0 | 0 0 0 19 -6 19 0 | 120 37 0 7 0
AUG-26 31800 C 0 0 0 0 0 | 0 0 0 16 -5 19 0 | 66 33 0 11 0
AUG-26 32000 C 0 0 0 0 0 | 0 0 0 14 -4 19 0 | 86 32 0 24 0
TOTAL CALL 10 | TOTAL CALL 179 | TOTAL CALL 189 858 +144
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 82 82 82 82 2 | 0 0 0 49 -6 24 0 | 115 75 2 28 0
AUG-26 20600 P 0 0 0 0 0 | 0 0 0 57 -5 24 0 | 126 83 0 4 0
AUG-26 20800 P 0 0 0 0 0 | 0 0 0 66 -5 24 0 | 116 94 0 5 0
AUG-26 21000 P 0 0 0 0 0 | 0 0 0 76 -5 23 0 | 150 105 0 5 0
AUG-26 21200 P 0 0 0 0 0 | 0 0 0 87 -5 23 0 | 106 106 0 1 0
AUG-26 21400 P 125 125 125 125 1 | 0 0 0 99 -6 23 0 | 143 125 1 1 0
AUG-26 21600 P 0 0 0 0 0 | 0 0 0 117 -2 23 0 | 169 128 0 3 0
AUG-26 21800 P 0 0 0 0 0 | 0 0 0 134 -5 23 0 | 152 152 0 1 0
AUG-26 22000 P 0 0 0 0 0 | 0 0 0 152 -5 23 0 | 238 155 0 43 0
AUG-26 22200 P 0 0 0 0 0 | 0 0 0 173 -3 22 0 | 212 164 0 6 0
AUG-26 22400 P 0 0 0 0 0 | 0 0 0 195 +1 22 0 | 225 212 0 5 0
AUG-26 22600 P 0 0 0 0 0 | 0 0 0 219 +4 22 0 | 250 188 0 7 0
AUG-26 22800 P 0 0 0 0 0 | 0 0 0 243 +6 22 0 | 330 224 0 21 0
AUG-26 23000 P 0 0 0 0 0 | 0 0 0 270 +6 21 0 | 370 229 0 85 0
AUG-26 23200 P 0 0 0 0 0 | 0 0 0 301 +5 21 0 | 410 270 0 42 0
AUG-26 23400 P 0 0 0 0 0 | 338 338 338 334 +4 21 2 | 405 262 2 13 0
AUG-26 23600 P 0 0 0 0 0 | 0 0 0 373 +5 20 0 | 485 320 0 42 0
AUG-26 23800 P 0 0 0 0 0 | 0 0 0 417 +8 20 0 | 510 317 0 12 0
AUG-26 24000 P 0 0 0 0 0 | 0 0 0 464 +10 20 0 | 595 358 0 10 0
AUG-26 24200 P 0 0 0 0 0 | 0 0 0 517 +14 20 0 | 623 390 0 27 0
AUG-26 24400 P 0 0 0 0 0 | 0 0 0 575 +18 19 0 | 713 407 0 40 0
AUG-26 24600 P 0 0 0 0 0 | 0 0 0 642 +26 19 0 | 628 480 0 21 0
AUG-26 24800 P 0 0 0 0 0 | 0 0 0 714 +29 19 0 | 850 465 0 34 0
AUG-26 25000 P 0 0 0 0 0 | 0 0 0 794 +35 19 0 | 890 614 0 40 0
AUG-26 25200 P 0 0 0 0 0 | 0 0 0 882 +41 19 0 | 780 771 0 29 0
AUG-26 25400 P 0 0 0 0 0 | 0 0 0 974 +41 19 0 | 953 738 0 24 0
AUG-26 25600 P 0 0 0 0 0 | 0 0 0 1075 +46 19 0 | 953 953 0 1 0
AUG-26 25800 P 0 0 0 0 0 | 0 0 0 1185 +52 19 0 | 1223 1223 0 4 0
AUG-26 26000 P 0 0 0 0 0 | 0 0 0 1299 +56 19 0 | 1190 1190 0 4 0
AUG-26 26200 P 0 0 0 0 0 | 0 0 0 1423 +56 19 0 | 1085 1080 0 7 0
AUG-26 26400 P 0 0 0 0 0 | 0 0 0 1551 +59 19 0 | 1192 1178 0 31 0
AUG-26 26600 P 0 0 0 0 0 | 0 0 0 1686 +65 19 0 | 1362 1362 0 7 0
AUG-26 26800 P 0 0 0 0 0 | 0 0 0 1810 +50 19 0 | 0 0 0 0 0
AUG-26 27000 P 0 0 0 0 0 | 0 0 0 1955 +72 19 0 | 0 0 0 1 0
AUG-26 27200 P 0 0 0 0 0 | 0 0 0 2105 +76 19 0 | 0 0 0 1 0
AUG-26 27400 P 0 0 0 0 0 | 0 0 0 2260 +81 19 0 | 0 0 0 1 0
AUG-26 27600 P 0 0 0 0 0 | 0 0 0 2418 +84 19 0 | 2160 2160 0 2 0
AUG-26 27800 P 0 0 0 0 0 | 0 0 0 2581 +88 19 0 | 0 0 0 0 0
AUG-26 28000 P 0 0 0 0 0 | 0 0 0 2747 +91 19 0 | 0 0 0 0 0
AUG-26 28200 P 0 0 0 0 0 | 0 0 0 2917 +95 19 0 | 0 0 0 0 0
AUG-26 28400 P 0 0 0 0 0 | 0 0 0 3090 +98 19 0 | 0 0 0 0 0
AUG-26 28600 P 0 0 0 0 0 | 0 0 0 3265 +100 19 0 | 0 0 0 0 0
AUG-26 28800 P 0 0 0 0 0 | 0 0 0 3444 +103 19 0 | 0 0 0 0 0
AUG-26 29000 P 0 0 0 0 0 | 0 0 0 3625 +106 19 0 | 0 0 0 0 0
AUG-26 29200 P 0 0 0 0 0 | 0 0 0 3808 +108 19 0 | 0 0 0 0 0
AUG-26 29400 P 0 0 0 0 0 | 0 0 0 3993 +111 19 0 | 3665 3665 0 2 0
AUG-26 29600 P 0 0 0 0 0 | 0 0 0 4179 +112 19 0 | 0 0 0 0 0
AUG-26 29800 P 0 0 0 0 0 | 0 0 0 4368 +114 19 0 | 0 0 0 0 0
AUG-26 30000 P 0 0 0 0 0 | 0 0 0 4558 +116 19 0 | 0 0 0 0 0
AUG-26 30200 P 0 0 0 0 0 | 0 0 0 4749 +118 19 0 | 0 0 0 0 0
AUG-26 30400 P 0 0 0 0 0 | 0 0 0 4941 +119 19 0 | 0 0 0 0 0
AUG-26 30600 P 0 0 0 0 0 | 0 0 0 5134 +120 19 0 | 0 0 0 0 0
AUG-26 30800 P 0 0 0 0 0 | 0 0 0 5328 +121 19 0 | 0 0 0 0 0
AUG-26 31000 P 0 0 0 0 0 | 0 0 0 5523 +122 19 0 | 5050 5050 0 1 0
AUG-26 31200 P 0 0 0 0 0 | 0 0 0 5719 +124 19 0 | 0 0 0 0 0
AUG-26 31400 P 0 0 0 0 0 | 0 0 0 5915 +124 19 0 | 0 0 0 0 0
AUG-26 31600 P 0 0 0 0 0 | 0 0 0 6112 +125 19 0 | 0 0 0 0 0
AUG-26 31800 P 0 0 0 0 0 | 0 0 0 6309 +126 19 0 | 0 0 0 0 0
AUG-26 32000 P 0 0 0 0 0 | 0 0 0 6507 +127 19 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 2 | TOTAL PUT 5 611 0
| MONTH PUT/CALL RATIO 0.02
| MONTH TOTAL 194 1469 +144
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 5956 -135 24 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5859 -136 24 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5763 -135 24 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5667 -135 24 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5571 -135 24 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5476 -135 24 0 | 5500 5227 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5286 -134 24 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5097 -134 23 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4909 -134 23 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4722 -134 23 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4537 -134 23 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4354 -134 23 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4173 -133 23 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3993 -133 22 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3816 -132 22 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3641 -131 22 0 | 3550 3104 0 1 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3468 -130 22 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3298 -129 22 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3131 -128 21 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2967 -126 21 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2806 -125 21 0 | 3090 3090 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2648 -124 21 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2494 -122 21 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2343 -121 21 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2197 -118 20 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2054 -116 20 0 | 3717 2031 0 116 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1916 -114 20 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1782 -112 20 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1629 -133 19 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1508 -104 19 0 | 1837 1365 0 3 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1405 -87 19 0 | 2090 1428 0 850 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1286 -94 19 0 | 1688 1669 0 103 0
SEP-26 25400 C 0 0 0 0 0 | 1200 1200 1200 1182 -91 19 1 | 1650 1200 1 3 +1
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1087 -83 19 0 | 1672 1213 0 6 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 995 -81 19 0 | 1930 935 0 9 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 912 -76 19 0 | 2675 956 0 159 0
SEP-26 26200 C 885 885 885 885 1 | 833 833 833 833 -75 19 2 | 2675 814 3 12 +1
SEP-26 26400 C 0 0 0 0 0 | 768 768 768 760 -71 19 2 | 2438 768 2 410 +2
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 695 -66 19 0 | 2357 715 0 50 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 632 -62 19 0 | 2030 856 0 19 0
SEP-26 27000 C 0 0 0 0 0 | 570 587 550 576 -58 19 18 | 1093 550 18 680 +18
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 525 -53 19 0 | 1100 669 0 33 0
SEP-26 27400 C 0 0 0 0 0 | 472 481 454 477 -49 19 9 | 2081 454 9 166 +5
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 433 -45 19 0 | 1450 619 0 4 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 392 -43 19 0 | 1870 430 0 18 0
SEP-26 28000 C 0 0 0 0 0 | 358 358 358 355 -40 19 2 | 1766 358 2 848 0
SEP-26 28200 C 0 0 0 0 0 | 318 326 306 323 -36 19 18 | 813 306 18 81 +8
SEP-26 28400 C 0 0 0 0 0 | 285 285 280 293 -33 19 3 | 1117 280 3 35 +3
SEP-26 28600 C 0 0 0 0 0 | 262 262 262 265 -34 19 1 | 1106 262 1 138 +1
SEP-26 28800 C 0 0 0 0 0 | 242 245 238 241 -30 19 3 | 1133 238 3 609 -1
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 220 -27 19 0 | 1141 324 0 410 -2
SEP-26 29200 C 0 0 0 0 0 | 200 200 200 198 -25 19 2 | 875 200 2 14 -2
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 179 -24 20 0 | 826 197 0 161 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 155 -27 19 0 | 1450 252 0 9 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 139 -20 19 0 | 1395 165 0 33 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 124 -18 19 0 | 1370 150 0 58 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 110 -17 19 0 | 741 206 0 51 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 98 -15 19 0 | 703 124 0 3 0
SEP-26 30600 C 0 0 0 0 0 | 100 100 100 87 -14 19 2 | 615 100 2 3 +1
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 77 -13 19 0 | 432 107 0 2 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 69 -11 20 0 | 300 153 0 140 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 61 -10 20 0 | 301 88 0 8 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 54 -9 20 0 | 465 75 0 6 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 48 -8 20 0 | 148 71 0 40 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 42 -8 20 0 | 438 61 0 5 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 37 -7 20 0 | 722 58 0 25 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 33 -6 20 0 | 220 55 0 20 0
SEP-26 32400 C 0 0 0 0 0 | 42 42 42 29 -5 20 1 | 107 42 1 4 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 25 -5 20 0 | 326 48 0 45 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 22 -5 20 0 | 128 41 0 3 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 20 -4 20 0 | 653 38 0 53 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 17 -4 20 0 | 230 34 0 3 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 15 -3 20 0 | 90 50 0 14 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 13 -3 20 0 | 232 28 0 9 0
SEP-26 33800 C 0 0 0 0 0 | 17 17 17 12 -2 20 1 | 250 17 1 324 +1
TOTAL CALL 1 | TOTAL CALL 65 | TOTAL CALL 66 5798 +36
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19500 P 0 0 0 0 0 | 0 0 0 50 0 24 0 | 310 63 0 68 0
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 53 -1 24 0 | 137 92 0 14 0
SEP-26 19700 P 0 0 0 0 0 | 99 99 99 57 0 24 4 | 130 96 4 6 +2
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 61 0 24 0 | 202 90 0 606 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 65 0 24 0 | 442 103 0 27 0
SEP-26 20000 P 108 108 108 108 2 | 0 0 0 72 +2 24 0 | 475 108 2 40 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 80 +1 24 0 | 241 149 0 14 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 91 +1 23 0 | 365 122 0 3 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 103 +1 23 0 | 192 137 0 262 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 116 +1 23 0 | 541 146 0 1 0
SEP-26 21000 P 171 171 171 171 1 | 0 0 0 131 +1 23 0 | 535 171 1 206 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 148 +1 23 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 167 +2 23 0 | 620 230 0 2 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 193 +8 23 0 | 665 252 0 78 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 216 +3 22 0 | 670 224 0 36 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 242 +4 22 0 | 906 242 0 180 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 270 +5 22 0 | 841 268 0 46 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 298 +7 22 0 | 3400 55 0 12 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 327 +7 21 0 | 820 375 0 13 0
SEP-26 22800 P 0 0 0 0 0 | 359 365 359 358 +8 21 3 | 985 320 3 7 -2
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 394 +11 21 0 | 1053 348 0 14 0
SEP-26 23200 P 0 0 0 0 0 | 434 440 417 433 +13 21 17 | 946 417 17 18 +11
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 473 +12 20 0 | 1217 493 0 12 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 522 +15 20 0 | 1293 527 0 19 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 573 +16 20 0 | 942 462 0 417 0
SEP-26 24000 P 0 0 0 0 0 | 618 631 612 630 +19 20 11 | 1488 455 11 180 -1
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 692 +24 20 0 | 1550 676 0 4 0
SEP-26 24400 P 0 0 0 0 0 | 756 756 740 759 +29 20 14 | 1409 736 14 48 +14
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 831 +32 19 0 | 1460 682 0 20 0
SEP-26 24800 P 0 0 0 0 0 | 910 910 892 911 +36 19 4 | 1728 892 4 21 +4
SEP-26 25000 P 0 0 0 0 0 | 990 1000 990 996 +36 19 2 | 1900 730 2 717 0
SEP-26 25200 P 0 0 0 0 0 | 1100 1100 1100 1087 +41 19 1 | 1339 996 1 28 +1
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1185 +44 19 0 | 2222 1153 0 9 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1289 +50 19 0 | 2199 1040 0 78 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1396 +49 19 0 | 1917 1101 0 18 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1538 +81 19 0 | 2072 1375 0 37 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1630 +51 19 0 | 1838 1400 0 19 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1757 +56 19 0 | 2185 2174 0 21 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1890 +59 19 0 | 2047 1936 0 39 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2046 +81 19 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2188 +79 19 0 | 0 0 0 400 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2335 +83 19 0 | 3374 3374 0 3 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2486 +86 19 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2640 +89 19 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2798 +92 19 0 | 2500 2500 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2959 +94 19 0 | 3490 3130 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3124 +98 19 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3292 +101 19 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3462 +103 19 0 | 3390 3390 0 1 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3635 +105 19 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3810 +107 19 0 | 3410 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3988 +110 19 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4168 +112 19 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4349 +113 19 0 | 4196 4196 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4533 +115 19 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4718 +117 19 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4904 +118 19 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5092 +120 19 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5281 +121 19 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5471 +122 19 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5663 +124 20 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5855 +125 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6048 +126 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6242 +127 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6436 +127 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6631 +128 20 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6827 +129 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7023 +130 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7219 +130 20 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7416 +130 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7614 +131 20 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7811 +131 20 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8009 +132 20 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8207 +132 20 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8406 +133 20 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 56 | TOTAL PUT 59 3829 +29
| MONTH PUT/CALL RATIO 0.89
| MONTH TOTAL 125 9627 +65
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 15510 -132 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 15410 -132 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15310 -132 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 15210 -132 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 15110 -132 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 15010 -132 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14910 -132 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14810 -132 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14710 -132 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14610 -132 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14510 -132 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 14410 -132 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 14310 -132 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 14210 -132 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 14110 -132 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 14010 -132 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13910 -132 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13710 -132 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13510 -132 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13310 -132 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13110 -132 0 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12911 -131 28 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12711 -131 28 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12511 -132 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12311 -132 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12111 -132 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11912 -131 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11712 -131 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11513 -131 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11313 -131 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11114 -130 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10914 -131 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10715 -131 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10516 -130 26 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10318 -129 26 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10119 -129 26 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9920 -129 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9722 -129 25 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9524 -128 25 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9326 -128 25 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9129 -127 25 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8932 -127 25 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8735 -127 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8539 -126 25 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8344 -125 25 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8148 -125 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7954 -123 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7760 -123 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7566 -123 24 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7374 -121 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7182 -120 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6991 -120 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6801 -119 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6612 -118 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6424 -117 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6237 -116 23 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 6144 -116 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6052 -115 23 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 5959 -115 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5868 -114 23 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5776 -114 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5685 -113 23 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5504 -112 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5324 -111 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5146 -110 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4970 -109 22 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4796 -108 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4623 -107 22 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4453 -106 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4285 -106 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4120 -104 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3957 -103 22 0 | 5690 4023 0 15 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3796 -102 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3638 -102 21 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3483 -101 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3331 -99 21 0 | 3240 3240 0 7 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3181 -99 21 0 | 5666 2990 0 105 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3035 -98 21 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2892 -97 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2752 -96 21 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2615 -96 21 0 | 2873 2870 0 399 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2482 -95 20 0 | 3950 3950 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2352 -94 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2226 -93 20 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2077 -119 20 0 | 2074 2074 0 7 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1961 -106 20 0 | 2161 2161 0 7 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 1850 -102 20 0 | 2340 1963 0 137 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1742 -101 19 0 | 1324 1000 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1639 -94 19 0 | 2244 1578 0 10 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1542 -90 19 0 | 2030 1660 0 12 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1449 -87 19 0 | 2199 2043 0 15 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1358 -86 19 0 | 2515 1393 0 841 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1273 -83 19 0 | 2200 1551 0 56 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1194 -84 19 0 | 2678 1155 0 19 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1118 -83 19 0 | 1975 1323 0 124 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1051 -75 19 0 | 2210 1608 0 14 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 985 -70 19 0 | 2155 958 0 987 -10
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 919 -69 19 0 | 1300 1160 0 7 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 861 -64 19 0 | 2294 1200 0 35 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 798 -67 19 0 | 1944 1010 0 4 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 749 -60 19 0 | 2422 1010 0 25 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 699 -57 19 0 | 2285 736 0 559 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 652 -55 19 0 | 1107 738 0 4 0
DEC-26 28400 C 0 0 0 0 0 | 610 610 610 610 -54 19 2 | 968 610 2 6 +2
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 568 -51 19 0 | 910 709 0 3 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 526 -48 19 0 | 913 720 0 11 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 486 -46 19 0 | 1410 690 0 620 0
DEC-26 29200 C 0 0 0 0 0 | 450 460 450 449 -43 19 2 | 1167 450 2 5 +2
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 402 -40 19 0 | 1093 623 0 81 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 370 -38 19 0 | 1680 500 0 2 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 341 -35 19 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 313 -34 19 0 | 1333 400 0 1015 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 287 -32 19 0 | 827 496 0 233 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 264 -29 19 0 | 432 432 0 1 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 242 -28 19 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 221 -26 19 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 202 -25 19 0 | 912 300 0 544 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 185 -23 19 0 | 719 350 0 2 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 168 -22 19 0 | 312 272 0 4 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 153 -21 19 0 | 318 318 0 1 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 140 -19 19 0 | 431 427 0 3 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 131 -14 19 0 | 756 274 0 210 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 115 -17 19 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 105 -15 19 0 | 223 223 0 2 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 95 -14 19 0 | 149 148 0 2 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 86 -13 19 0 | 239 198 0 2 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 78 -12 19 0 | 269 198 0 9 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 70 -11 19 0 | 740 123 0 12 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 63 -11 19 0 | 114 113 0 2 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 57 -10 19 0 | 410 104 0 16 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 52 -8 19 0 | 235 99 0 14 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 48 -6 19 0 | 498 91 0 14 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 37 -7 19 0 | 705 79 0 12 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 30 -6 19 0 | 310 72 0 167 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 24 -5 18 0 | 385 64 0 42 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 19 -4 18 0 | 450 55 0 124 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 15 -4 18 0 | 149 50 0 59 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 12 -3 18 0 | 239 60 0 36 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 10 -2 18 0 | 59 59 0 1 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 7 -2 18 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 6 -1 18 0 | 53 53 0 1 0
DEC-26 38000 C 0 0 0 0 0 | 20 20 20 5 -1 18 3 | 108 20 3 9 +3
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 4 0 18 0 | 0 0 0 0 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 3 0 18 0 | 151 42 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 12 14 12 2 0 18 3 | 14 12 3 3 +3
DEC-26 39600 C 0 0 0 0 0 | 12 12 12 1 0 17 3 | 65 12 3 4 +3
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 135 9 0 91 0
TOTAL CALL 0 | TOTAL CALL 13 | TOTAL CALL 13 6782 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 33 7 0 43 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 36 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 35 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 35 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 34 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 34 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 33 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 33 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 32 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 32 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 31 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 27 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 26 0 | 101 50 0 1 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 109 41 0 5 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 78 67 0 7 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 780 46 0 36 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 820 47 0 11 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 4 +2 26 0 | 900 40 0 23 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5 +2 26 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6 +2 26 0 | 1000 48 0 53 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 8 +3 26 0 | 103 55 0 5 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 9 +3 26 0 | 102 87 0 5 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 10 +3 25 0 | 115 112 0 8 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 12 +3 25 0 | 129 63 0 10 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 14 +4 25 0 | 127 66 0 516 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 16 +4 25 0 | 137 74 0 7 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 19 +5 25 0 | 210 75 0 468 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 22 +5 25 0 | 148 133 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 25 +5 25 0 | 163 87 0 83 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 29 +6 25 0 | 192 91 0 4 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 34 +7 25 0 | 164 100 0 44 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 38 +7 24 0 | 184 103 0 13 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 44 +9 24 0 | 306 108 0 156 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 50 +9 24 0 | 260 113 0 7 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 56 +9 24 0 | 383 120 0 586 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 64 +11 24 0 | 135 135 0 1 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 72 +12 24 0 | 156 138 0 2 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 81 +12 24 0 | 400 295 0 3 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 91 +13 24 0 | 159 159 0 1 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 102 +14 23 0 | 460 158 0 19 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 114 +15 23 0 | 366 247 0 6 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 127 +16 23 0 | 430 430 0 1 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 134 +16 23 0 | 256 195 0 1 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 142 +17 23 0 | 0 0 0 0 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 149 +17 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 158 +18 23 0 | 2389 207 0 9 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 166 +18 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 175 +19 23 0 | 2232 220 0 1221 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 194 +20 23 0 | 265 265 0 1 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 214 +21 23 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 236 +22 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 260 +23 22 0 | 2969 642 0 1 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 286 +24 22 0 | 782 330 0 32 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 313 +25 22 0 | 833 495 0 16 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 343 +26 22 0 | 818 818 0 2 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 375 +26 22 0 | 1032 535 0 138 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 410 +28 22 0 | 1090 716 0 7 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 460 +42 22 0 | 1031 428 0 55 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 494 +24 22 0 | 918 755 0 209 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 534 +21 21 0 | 1020 777 0 3 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 574 +17 21 0 | 1060 590 0 202 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 616 +19 21 0 | 1429 600 0 1 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 664 +21 21 0 | 1220 680 0 1851 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 712 +21 21 0 | 1415 1415 0 16 0
DEC-26 23400 P 0 0 0 0 0 | 765 765 765 764 +22 21 2 | 1000 765 2 5 +2
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 820 +23 20 0 | 1570 945 0 12 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 887 +31 20 0 | 1465 759 0 30 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 952 +27 20 0 | 1557 835 0 452 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1023 +31 20 0 | 1827 1067 0 8 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1098 +34 20 0 | 1738 1288 0 21 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1178 +40 20 0 | 1556 1050 0 10 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1261 +40 20 0 | 2689 1065 0 126 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1350 +43 20 0 | 2191 1287 0 246 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1443 +49 20 0 | 2080 1445 0 9 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1541 +44 20 0 | 2284 1547 0 762 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1643 +46 20 0 | 2100 1603 0 94 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1750 +49 19 0 | 2142 1691 0 56 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1852 +43 19 0 | 2780 1678 0 539 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1968 +46 19 0 | 2264 1891 0 51 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2088 +48 19 0 | 2281 2006 0 8 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2212 +51 19 0 | 2120 2105 0 2 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2345 +58 19 0 | 3510 2060 0 2 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2476 +62 19 0 | 2920 1832 0 3 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2611 +65 19 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2749 +68 19 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2890 +70 19 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3034 +73 19 0 | 3095 3095 0 1 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3182 +76 19 0 | 3970 2468 0 107 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3332 +78 19 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3485 +80 19 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3642 +83 19 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3800 +85 19 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3962 +88 19 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4126 +90 19 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4292 +92 19 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4460 +94 19 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4631 +97 19 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4803 +98 19 0 | 7400 3573 0 8 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4977 +100 19 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5154 +103 19 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5332 +104 19 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5511 +106 19 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5692 +107 19 0 | 6700 6255 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5875 +109 19 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6058 +110 19 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6243 +111 19 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6430 +113 19 0 | 6000 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6617 +114 19 0 | 7450 5522 0 3 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6805 +115 19 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6995 +117 19 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7185 +118 19 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7376 +119 19 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7568 +120 19 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7760 +121 19 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7953 +121 19 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8147 +122 19 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8342 +124 19 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8536 +124 19 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8927 +125 19 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9320 +126 19 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9714 +127 18 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10109 +128 18 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10505 +128 18 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 10902 +129 18 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11300 +130 18 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 11697 +130 18 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 12096 +131 18 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12495 +131 18 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 12894 +132 18 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13293 +132 18 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 13692 +131 18 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 14092 +132 18 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14491 +131 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 8506 +2
| MONTH PUT/CALL RATIO 0.15
| MONTH TOTAL 15 15288 +5
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 6387 -126 23 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 6297 -127 23 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 6209 -126 23 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 6120 -126 23 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 6032 -126 23 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 5945 -125 23 0 | 5341 5341 0 7 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 5771 -124 23 0 | 5179 5179 0 7 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5598 -125 23 0 | 5020 5020 0 7 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5428 -123 22 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5260 -122 22 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5093 -122 22 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 4929 -120 22 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4766 -120 22 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4606 -119 22 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4448 -118 22 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4292 -117 22 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4139 -116 22 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 3988 -115 22 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 3840 -113 21 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3694 -112 21 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3551 -111 21 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3411 -109 21 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3273 -108 21 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3138 -107 21 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3006 -105 21 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 2877 -104 21 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2751 -102 21 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2628 -100 21 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2498 -108 20 0 | 2900 2900 0 1 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2383 -91 20 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2265 -96 20 0 | 2292 2287 0 2 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2165 -86 20 0 | 0 0 0 7 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2059 -94 20 0 | 2100 2100 0 1 0
MAR-27 25600 C 0 0 0 0 0 | 1900 1900 1900 1960 -91 20 35 | 1900 1900 35 35 +35
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 1863 -92 20 0 | 2307 2305 0 14 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1772 -88 20 0 | 2232 2232 0 201 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1683 -86 20 0 | 2241 1995 0 25 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1598 -84 20 0 | 2202 1790 0 14 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1517 -78 20 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1439 -79 20 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1361 -80 20 0 | 1725 1708 0 2 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1290 -78 20 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1230 -68 20 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1165 -64 20 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1103 -65 20 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1043 -64 20 0 | 1430 1430 0 201 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 992 -55 20 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 935 -59 20 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 884 -58 20 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 837 -55 20 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 791 -53 20 0 | 1174 1174 0 1 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 728 -67 20 0 | 935 935 0 1 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 685 -42 20 0 | 968 925 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 643 -41 20 0 | 869 869 0 7 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 604 -39 19 0 | 778 778 0 1 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 567 -37 19 0 | 1000 658 0 6 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 532 -35 19 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 498 -34 19 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 467 -32 19 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 437 -31 19 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 409 -29 19 0 | 505 505 0 1 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 382 -28 19 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 357 -26 19 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 333 -25 19 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 311 -24 19 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 290 -22 19 0 | 558 362 0 28 0
TOTAL CALL 0 | TOTAL CALL 35 | TOTAL CALL 35 569 +35
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 0 241 +5 23 0 | 352 341 0 8 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 251 +4 23 0 | 0 0 0 0 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 263 +5 23 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 274 +5 23 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 286 +5 23 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 299 +6 23 0 | 767 577 0 6 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 325 +7 23 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 352 +6 23 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 382 +8 22 0 | 0 0 0 200 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 414 +9 22 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 447 +9 22 0 | 450 450 0 3 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 483 +11 22 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 520 +11 22 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 560 +12 22 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 602 +13 22 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 663 +31 22 0 | 1190 968 0 3 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 705 +21 22 0 | 973 973 0 1 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 745 +19 22 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 795 +24 21 0 | 845 845 0 1 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 841 +22 21 0 | 914 914 0 6 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 897 +28 21 0 | 800 800 0 1 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 953 +29 21 0 | 1315 1026 0 16 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1016 +35 21 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1076 +35 21 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 1132 1132 1132 1143 +38 21 3 | 1213 1132 3 5 +3
MAR-27 24000 P 0 0 0 0 0 | 1222 1222 1216 1208 +35 20 4 | 1626 1216 4 14 +4
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1285 +41 20 0 | 1683 1329 0 33 0
MAR-27 24400 P 0 0 0 0 0 | 1351 1354 1351 1358 +39 20 2 | 1434 1351 2 22 +2
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1443 +46 20 0 | 1745 1745 0 1 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1529 +49 20 0 | 1944 1904 0 18 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1616 +50 20 0 | 2041 1555 0 21 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1708 +52 20 0 | 2415 1632 0 30 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1802 +52 20 0 | 1857 1615 0 9 0
MAR-27 25600 P 0 0 0 0 0 | 1928 1930 1928 1905 +58 20 34 | 1963 1882 34 39 +34
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2010 +61 20 0 | 2082 1901 0 50 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2114 +60 20 0 | 2123 2003 0 29 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2226 +46 20 0 | 2200 1990 0 31 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2342 +49 20 0 | 2203 2085 0 24 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2461 +51 20 0 | 2238 2238 0 7 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2596 +66 20 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2722 +66 20 0 | 3130 3130 0 1 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2850 +67 20 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 2981 +69 20 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3115 +71 20 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3252 +73 20 0 | 3800 3800 0 1 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3392 +76 20 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3534 +78 20 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3679 +80 20 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3826 +82 20 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 3976 +84 20 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4128 +86 20 0 | 4973 4973 0 2 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4282 +87 20 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4439 +89 20 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4597 +90 20 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4758 +92 19 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4921 +94 19 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5086 +96 19 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5252 +97 19 0 | 6420 5380 0 7 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5421 +99 19 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5591 +100 19 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5763 +102 19 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5936 +103 19 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6111 +105 19 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6287 +106 19 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6465 +107 19 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6644 +109 19 0 | 6227 6227 0 1 0
TOTAL PUT 0 | TOTAL PUT 43 | TOTAL PUT 43 590 +43
| MONTH PUT/CALL RATIO 1.22
| MONTH TOTAL 78 1159 +78
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 10367 -130 23 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10171 -131 23 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9977 -131 23 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9783 -131 23 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9590 -130 23 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9397 -131 23 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9206 -130 23 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9015 -130 23 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8825 -129 23 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8635 -130 23 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8447 -129 23 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8260 -129 23 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8074 -129 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7889 -128 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7705 -128 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7523 -127 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7341 -128 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7162 -127 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6983 -127 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6806 -127 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6631 -126 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6458 -125 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6286 -125 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6116 -124 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5948 -123 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5617 -122 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5295 -120 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4981 -118 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4676 -116 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4380 -115 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4095 -112 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3819 -110 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3554 -107 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3341 -93 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3090 -90 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2853 -88 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2629 -84 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2418 -82 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2221 -78 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2037 -75 20 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1865 -72 20 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1707 -69 20 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1560 -65 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1424 -62 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1252 -65 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1130 -62 20 0 | 1983 1983 0 3 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1018 -58 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 915 -54 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 820 -50 19 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 733 -47 19 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 653 -44 19 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 581 -40 19 0 | 870 870 0 1 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 515 -37 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 455 -35 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 401 -32 19 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 353 -29 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 310 -26 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 271 -24 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 236 -22 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 205 -20 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 178 -17 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 154 -15 18 0 | 320 320 0 1 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 132 -14 18 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 36 +1 23 0 | 129 70 0 3 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 40 0 23 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 46 0 23 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 52 0 23 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 59 +1 23 0 | 182 182 0 1 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 66 0 23 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 75 +1 23 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 84 +1 23 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 94 +2 23 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 104 +1 23 0 | 241 230 0 3 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 116 +2 23 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 129 +2 23 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 143 +2 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 158 +3 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 174 +3 23 0 | 315 315 0 1 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 192 +4 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 210 +3 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 231 +4 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 252 +4 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 275 +4 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 300 +5 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 327 +6 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 355 +6 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 385 +7 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 417 +8 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 486 +9 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 564 +11 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 650 +13 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 745 +15 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 849 +16 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 964 +19 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1088 +21 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 1207 1207 1207 1223 +24 21 3 | 1207 1207 3 3 +3
JUN-27 23600 P 0 0 0 0 0 | 1344 1344 1344 1357 +29 21 3 | 1344 1344 3 3 +3
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1506 +31 21 0 | 2009 2009 0 30 0
JUN-27 24400 P 0 0 0 0 0 | 1654 1654 1654 1669 +34 20 3 | 1654 1654 3 3 +3
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1845 +36 20 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2034 +39 20 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2236 +41 20 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2453 +44 20 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2681 +48 20 0 | 2588 2588 0 25 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2921 +49 20 0 | 4089 2921 0 4 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3175 +53 20 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3439 +55 20 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3721 +66 20 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3999 +69 20 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4287 +73 20 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4584 +77 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4889 +81 19 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5202 +84 19 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5522 +87 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5850 +91 19 0 | 5250 5250 0 2 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6184 +94 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6524 +96 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6870 +99 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7222 +102 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7579 +105 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7940 +107 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8305 +109 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8674 +111 19 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9047 +114 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9423 +116 18 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9801 +117 18 0 | 9900 9900 0 2 0
TOTAL PUT 0 | TOTAL PUT 9 | TOTAL PUT 9 83 +9
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 9 88 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 14008 -131 25 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13810 -131 25 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13612 -131 25 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13415 -131 25 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13218 -131 25 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13021 -131 25 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12825 -131 25 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12629 -131 25 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12434 -131 25 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12239 -131 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12044 -131 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11850 -131 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11657 -130 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11464 -131 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11272 -130 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11080 -131 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10889 -131 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10699 -131 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10510 -131 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10322 -130 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10134 -130 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9948 -130 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9762 -130 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9577 -130 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9394 -129 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9211 -130 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9030 -129 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8850 -129 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8671 -129 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8493 -129 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8317 -128 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8142 -128 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7969 -127 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7796 -127 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7626 -126 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7457 -126 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7289 -126 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7123 -125 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6959 -125 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6796 -124 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6635 -124 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6476 -123 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6319 -122 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6010 -121 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5708 -120 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5414 -118 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5128 -117 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4851 -114 22 0 | 0 0 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4582 -112 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4321 -110 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4069 -108 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3875 -95 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3637 -92 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3410 -90 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3195 -87 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2990 -85 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2796 -81 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2612 -79 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2439 -76 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2277 -72 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2124 -69 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1980 -67 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1800 -44 21 0 | 2260 1800 0 6 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1671 -37 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1550 -29 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1436 -21 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1328 -15 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1228 -8 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1133 -3 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1045 +3 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 963 +9 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 886 +13 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 815 +18 20 0 | 0 0 0 10 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 748 +22 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 686 +26 20 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 629 +29 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 576 +32 20 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 526 +34 20 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 481 +36 20 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 439 +38 20 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 400 +39 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 26 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 13 0 25 0 | 101 101 0 1 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 15 0 25 0 | 93 93 0 2 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 17 0 25 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 20 0 25 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 23 0 25 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 26 0 25 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 30 0 25 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 34 0 25 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 39 0 25 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 44 0 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 49 0 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 55 0 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 62 +1 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 69 0 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 77 +1 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 85 0 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 94 0 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 104 0 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 115 0 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 127 +1 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 139 +1 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 153 +1 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 167 +1 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 182 +1 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 199 +2 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 216 +1 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 235 +2 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 255 +2 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 276 +2 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 298 +2 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 322 +3 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 347 +3 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 374 +4 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 401 +4 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 431 +5 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 462 +5 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 494 +5 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 528 +6 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 564 +6 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 601 +7 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 640 +7 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 681 +8 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 724 +9 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 815 +10 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 913 +11 22 0 | 0 0 0 300 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1019 +13 22 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1133 +14 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1256 +17 22 0 | 0 0 0 10 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1387 +19 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1526 +21 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1674 +23 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1781 +21 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1943 +24 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2115 +26 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2300 +30 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2495 +33 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2701 +36 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2917 +37 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3144 +41 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3381 +43 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3628 +46 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3885 +49 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4205 +87 21 0 | 5073 3928 0 6 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4476 +94 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4755 +102 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5041 +110 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5333 +116 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5633 +123 20 0 | 5600 5442 0 1 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5938 +128 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6250 +134 20 0 | 5680 5559 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6568 +140 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6891 +144 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7220 +149 20 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7553 +153 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7891 +157 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8234 +160 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8581 +163 20 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8931 +165 20 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9286 +167 20 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9644 +169 20 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10005 +170 20 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 334 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 360 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 19400 C 0 0 0 0 0 | 0 0 0 7225 -123 24 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 7070 -122 24 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 6917 -121 24 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 6765 -121 24 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6465 -120 24 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6171 -118 24 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 5883 -117 23 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5600 -116 23 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5324 -115 23 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5055 -112 23 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 4791 -111 22 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4535 -109 22 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4285 -107 22 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4042 -105 22 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 3806 -103 21 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3577 -101 21 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3355 -98 21 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3141 -96 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 2946 -93 21 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2758 -91 20 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2578 -88 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2406 -85 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2241 -82 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2083 -80 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 1933 -77 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1790 -74 19 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1655 -71 19 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1526 -68 19 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1404 -65 19 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1289 -62 19 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1181 -59 19 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1079 -56 19 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 984 -53 18 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 894 -50 18 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 811 -47 18 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 733 -44 18 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 661 -41 18 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 594 -39 18 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 532 -36 17 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 1025 +8 24 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 1070 +9 24 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 1117 +10 24 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1165 +10 24 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1265 +11 24 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1371 +13 24 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1483 +14 23 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1600 +15 23 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1724 +16 23 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1855 +19 23 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 1991 +20 22 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2135 +22 22 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2285 +24 22 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2442 +26 22 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2606 +28 21 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2777 +30 21 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2955 +33 21 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3141 +35 21 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3346 +38 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3558 +40 20 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3778 +43 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4006 +46 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4241 +49 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4483 +51 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4733 +54 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4990 +57 19 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5255 +60 19 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5526 +63 19 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5804 +66 19 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6089 +69 19 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6381 +72 19 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6679 +75 19 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6984 +78 18 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7294 +81 18 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7611 +84 18 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 7933 +87 18 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8261 +90 18 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8594 +92 18 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 8932 +95 17 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 13799 -131 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13613 -131 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13428 -131 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13243 -131 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13059 -131 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12876 -131 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12694 -131 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12513 -130 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12332 -131 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12152 -131 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11973 -130 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11795 -130 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11617 -130 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11441 -130 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11265 -130 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11090 -130 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10916 -130 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10744 -129 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10572 -129 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10401 -129 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10230 -129 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10061 -129 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9893 -129 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9726 -128 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9560 -128 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9395 -128 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9231 -128 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9069 -127 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8907 -127 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8746 -127 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8587 -126 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8428 -126 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8271 -125 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8115 -125 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7960 -125 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7806 -124 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7654 -123 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7503 -123 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7353 -122 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7204 -122 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7056 -122 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6765 -120 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6479 -119 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6198 -118 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5923 -117 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5653 -116 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5389 -114 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5131 -112 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4879 -110 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4632 -109 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4392 -106 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4157 -105 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3929 -103 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3708 -101 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3493 -98 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3297 -96 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3108 -94 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2926 -92 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2751 -89 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2582 -87 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2420 -84 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2265 -81 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2116 -79 19 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1973 -77 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1837 -74 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1707 -71 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1584 -68 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1466 -66 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1355 -62 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1249 -60 18 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1149 -58 18 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1055 -55 18 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 966 -52 18 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 883 -49 18 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 805 -46 18 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 732 -43 17 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 0 192 0 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 206 0 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 221 0 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 236 0 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 252 0 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 269 0 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 287 0 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 306 +1 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 325 0 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 345 0 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 366 +1 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 388 +1 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 410 +1 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 434 +1 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 458 +1 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 483 +1 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 509 +1 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 537 +2 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 565 +2 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 594 +2 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 623 +2 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 654 +2 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 686 +2 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 719 +3 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 753 +3 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 788 +3 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 824 +3 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 862 +4 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 900 +4 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 939 +4 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 980 +5 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1021 +5 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1064 +6 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1108 +6 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1153 +6 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1199 +7 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1247 +8 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1296 +8 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1346 +9 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1397 +9 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1449 +9 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1558 +11 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1672 +12 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1791 +13 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1916 +14 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2046 +15 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2182 +17 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2324 +19 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2472 +21 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2625 +22 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2785 +25 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2950 +26 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3122 +28 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3301 +30 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3486 +33 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3690 +35 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3901 +37 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4119 +39 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4344 +42 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4575 +44 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4813 +47 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5058 +50 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5309 +52 19 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5566 +54 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5830 +57 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6100 +60 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6377 +63 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6659 +65 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6948 +69 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7242 +71 18 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7542 +73 18 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7848 +76 18 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8159 +79 18 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8476 +82 18 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8798 +85 18 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9125 +88 17 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 12952 -131 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12779 -131 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12607 -131 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12436 -131 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12266 -131 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12096 -131 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11928 -131 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11760 -131 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11594 -130 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11428 -130 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11263 -130 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11099 -130 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10936 -129 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10773 -130 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10612 -129 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10452 -129 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10292 -129 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10134 -128 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9976 -129 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9820 -128 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9664 -128 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9509 -128 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9356 -127 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9203 -127 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9051 -127 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8901 -126 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8751 -126 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8603 -125 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8455 -125 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8308 -125 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8163 -125 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8019 -124 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7875 -124 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7733 -123 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7592 -122 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7312 -122 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7038 -120 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6767 -120 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6501 -119 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6240 -118 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5984 -116 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5732 -115 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5485 -113 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5243 -112 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5006 -110 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4773 -109 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4546 -108 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4325 -105 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4108 -103 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3912 -102 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3721 -100 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3537 -97 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3357 -96 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3183 -94 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3015 -92 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2852 -90 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2695 -87 19 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2543 -85 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2397 -82 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2256 -80 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2120 -78 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 1990 -75 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 1864 -73 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1744 -71 18 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1629 -69 18 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1519 -66 18 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1414 -64 18 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1314 -61 18 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1219 -58 18 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1129 -55 17 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 0 530 0 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 557 0 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 585 0 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 614 0 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 644 0 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 674 0 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 706 0 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 738 0 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 772 +1 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 806 +1 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 841 +1 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 877 +1 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 914 +2 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 951 +1 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 990 +2 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1030 +2 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1070 +2 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1112 +3 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1154 +2 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1198 +3 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1242 +3 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1287 +3 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1334 +4 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1381 +4 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1429 +4 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1479 +5 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1529 +5 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1581 +6 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1633 +6 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1686 +6 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1741 +6 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1797 +7 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1853 +7 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1911 +8 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 1970 +9 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2090 +9 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2216 +11 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2345 +11 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2479 +12 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2618 +13 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2762 +15 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2910 +16 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3063 +18 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3221 +19 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3384 +21 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3551 +22 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3724 +23 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3903 +26 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4086 +28 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4290 +29 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4499 +31 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4715 +34 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4935 +35 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5161 +37 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5393 +39 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5630 +41 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5873 +44 19 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6121 +46 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6375 +49 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6634 +51 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6898 +53 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7168 +56 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7442 +58 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7722 +60 18 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8007 +62 18 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8297 +65 18 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8592 +67 18 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8892 +70 18 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9197 +73 18 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9507 +76 17 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 9193 -128 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9050 -127 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8908 -126 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8766 -127 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8626 -126 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8486 -126 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8347 -126 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8209 -125 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8073 -124 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7802 -123 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7535 -122 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7271 -122 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7012 -121 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6756 -120 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6505 -118 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6257 -118 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6014 -116 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5774 -115 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5539 -114 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5308 -112 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5081 -111 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4859 -109 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4641 -108 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4445 -106 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4254 -104 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4067 -103 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3885 -101 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3708 -99 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3536 -97 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3368 -96 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3205 -94 19 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3047 -92 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2894 -89 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2745 -88 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2601 -85 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2461 -84 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2327 -81 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2197 -79 18 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2071 -77 18 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 1950 -75 18 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1833 -73 18 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1721 -71 18 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1614 -68 18 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1511 -65 17 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 1960 +3 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2017 +4 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2075 +5 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2133 +4 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2193 +5 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2253 +5 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2314 +5 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2376 +6 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2440 +7 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2569 +8 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2702 +9 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2838 +9 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 2979 +10 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3123 +11 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3272 +13 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3424 +13 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3581 +15 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3741 +16 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3906 +17 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4075 +19 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4248 +20 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4426 +22 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4608 +23 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4812 +25 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5021 +27 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5234 +28 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5452 +30 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5675 +32 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5903 +34 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6135 +35 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6372 +37 19 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6614 +39 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6861 +42 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7112 +43 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7368 +46 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7628 +47 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7894 +50 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8164 +52 18 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8438 +54 18 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8717 +56 18 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9000 +58 18 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9288 +60 18 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9581 +63 18 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9878 +66 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.07
MARKET TOTAL 11065 120201 +1415
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED