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 JUN-26 24000 1237 164 20 410 148 2461 -200
C JUN-26 25000 791 260 18 272 127 1083 +118
C JUN-26 28800 718 1 25 11 6 763 0
C JUN-26 25200 714 198 18 202 99 902 +93
C JUN-26 27400 675 8 22 18 11 852 +6
C JUN-26 25400 578 151 18 154 75 788 +73
P JUN-26 24400 575 269 19 650 248 1557 -312
P JUN-26 23800 569 127 20 332 115 1980 -172
C JUN-26 24600 557 444 18 463 220 1441 +196
P JUN-26 23600 489 97 21 261 91 910 -143
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 JUN 2026, THURSDAY 12 JUN 2026, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 12701 +514 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12501 +538 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12301 +538 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12101 +538 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 11901 +538 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11701 +538 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11501 +538 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11301 +538 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11101 +538 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10901 +538 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10701 +538 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10501 +538 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10301 +538 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10101 +538 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9901 +538 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9701 +538 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9501 +538 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9301 +538 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9101 +538 0 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8901 +526 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8701 +525 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8501 +525 0 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8301 +538 0 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8101 +538 0 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7901 +538 0 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7701 +538 0 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7501 +538 0 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7301 +538 0 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7101 +538 0 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6901 +537 0 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6701 +537 0 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6501 +537 0 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6401 +537 0 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6301 +537 0 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6201 +537 0 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6101 +537 0 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6001 +537 0 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5901 +536 0 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5801 +536 0 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5701 +536 0 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5601 +536 0 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5501 +536 0 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5401 +535 0 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5301 +535 0 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5201 +535 0 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5101 +534 0 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5001 +534 0 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4901 +533 0 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4802 +534 34 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4702 +533 34 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4502 +532 32 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4302 +531 31 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4102 +529 29 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3903 +527 30 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 3704 +525 30 0 | 6300 5200 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3504 +521 28 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3306 +519 28 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3107 +514 27 0 | 4236 4236 0 1 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 2909 +509 27 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2712 +489 26 0 | 5650 3200 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 2515 +483 25 0 | 3325 3150 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2349 +507 30 0 | 2600 2600 0 1 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2152 +506 28 0 | 3633 2532 0 1 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1958 +495 27 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 1662 1662 1660 1750 +463 24 2 | 1730 1135 2 13 -2
JUN-26 23200 C 0 0 0 0 0 | 1480 1480 1480 1575 +462 24 2 | 1982 1000 2 237 -2
JUN-26 23400 C 0 0 0 0 0 | 1233 1338 1233 1375 +427 22 5 | 2571 810 5 16 -1
JUN-26 23600 C 0 0 0 0 0 | 1100 1198 1100 1194 +399 21 3 | 1960 400 3 13 -1
JUN-26 23800 C 0 0 0 0 0 | 810 930 810 1019 +366 20 28 | 2330 533 28 100 +18
JUN-26 24000 C 550 655 550 655 7 | 762 762 740 851 +327 19 6 | 4080 420 13 160 -1
JUN-26 24200 C 443 500 402 500 28 | 600 700 530 700 +283 19 44 | 2450 327 72 284 -22
JUN-26 24400 C 319 439 302 400 60 | 444 585 400 564 +242 18 125 | 2600 244 185 332 -46
JUN-26 24600 C 250 330 220 328 107 | 355 463 319 444 +196 18 450 | 1470 181 557 1441 -54
JUN-26 24800 C 184 238 176 230 41 | 265 356 232 342 +153 18 313 | 2313 131 354 453 -81
JUN-26 25000 C 135 186 127 173 81 | 200 272 175 260 +118 18 710 | 1910 95 791 1083 +102
JUN-26 25200 C 100 141 99 130 29 | 145 202 131 198 +93 18 685 | 2780 70 714 902 +146
JUN-26 25400 C 80 95 75 95 40 | 107 154 92 151 +73 18 538 | 1367 53 578 788 +70
JUN-26 25600 C 62 62 59 59 2 | 79 116 74 114 +57 19 436 | 2230 41 438 705 -123
JUN-26 25800 C 48 58 44 58 22 | 63 88 55 85 +45 19 443 | 1392 32 465 995 -11
JUN-26 26000 C 38 41 36 41 21 | 48 68 43 64 +36 20 452 | 2275 27 473 1638 +76
JUN-26 26200 C 32 33 27 32 17 | 39 53 34 50 +31 20 245 | 1420 22 262 718 0
JUN-26 26400 C 27 27 25 25 4 | 31 42 28 37 +24 21 201 | 2304 19 205 632 -21
JUN-26 26600 C 22 23 22 23 7 | 26 35 24 27 +19 21 370 | 1586 16 377 864 +149
JUN-26 26800 C 19 19 19 19 4 | 23 29 20 20 +14 21 291 | 1651 13 295 1267 +44
JUN-26 27000 C 17 17 17 17 1 | 19 25 17 15 +11 22 427 | 1716 11 428 1547 -44
JUN-26 27200 C 15 15 12 12 11 | 15 22 15 11 +8 22 356 | 1011 9 367 961 +59
JUN-26 27400 C 14 14 11 12 6 | 15 18 15 8 +6 22 669 | 1758 8 675 852 +194
JUN-26 27600 C 11 11 10 10 4 | 12 18 12 6 +5 23 293 | 1040 7 297 2749 +241
JUN-26 27800 C 0 0 0 0 0 | 11 17 11 5 +4 23 296 | 999 5 296 1079 +147
JUN-26 28000 C 9 9 9 9 2 | 9 16 9 4 +3 24 287 | 1136 5 289 1075 +241
JUN-26 28200 C 9 9 7 7 2 | 8 15 8 3 +2 24 305 | 916 5 307 1108 +177
JUN-26 28400 C 0 0 0 0 0 | 8 14 8 2 +1 24 446 | 1485 4 446 876 +320
JUN-26 28600 C 0 0 0 0 0 | 7 12 7 1 0 24 349 | 968 3 349 608 +131
JUN-26 28800 C 6 6 6 6 8 | 6 11 6 1 0 25 710 | 1100 4 718 763 +472
JUN-26 29000 C 6 6 6 6 8 | 6 11 6 1 0 26 460 | 1209 3 468 1949 +284
JUN-26 29200 C 4 4 4 4 1 | 6 10 6 1 0 27 133 | 855 2 134 504 +97
JUN-26 29400 C 0 0 0 0 0 | 5 9 5 1 0 28 52 | 725 2 52 283 +52
JUN-26 29600 C 0 0 0 0 0 | 5 8 5 1 0 29 83 | 748 2 83 402 +54
JUN-26 29800 C 0 0 0 0 0 | 6 7 5 1 0 30 92 | 750 2 92 1817 +79
JUN-26 30000 C 0 0 0 0 0 | 4 7 4 1 0 31 47 | 710 2 47 1177 -2
JUN-26 30200 C 2 2 2 2 1 | 4 6 4 1 0 32 37 | 105 1 38 179 +19
JUN-26 30400 C 2 2 2 2 1 | 3 6 3 1 0 32 10 | 860 1 11 148 +8
JUN-26 30600 C 0 0 0 0 0 | 3 5 3 1 0 33 17 | 420 1 17 349 +8
JUN-26 30800 C 0 0 0 0 0 | 5 5 5 1 0 34 5 | 195 1 5 104 +5
JUN-26 31000 C 0 0 0 0 0 | 3 4 3 1 0 35 6 | 500 1 6 190 +6
JUN-26 31200 C 0 0 0 0 0 | 2 2 2 1 0 36 1 | 636 1 1 48 0
JUN-26 31400 C 0 0 0 0 0 | 2 3 2 1 0 37 23 | 100 1 23 45 +22
JUN-26 31600 C 0 0 0 0 0 | 3 3 3 1 0 38 2 | 177 1 2 27 +2
JUN-26 31800 C 0 0 0 0 0 | 2 2 2 1 0 39 8 | 235 1 8 24 +8
JUN-26 32000 C 0 0 0 0 0 | 3 3 2 1 0 40 68 | 305 1 68 129 +68
JUN-26 32200 C 0 0 0 0 0 | 2 2 2 1 0 41 11 | 220 1 11 29 +9
JUN-26 32400 C 0 0 0 0 0 | 2 2 2 1 0 41 31 | 184 1 31 45 +23
JUN-26 32600 C 0 0 0 0 0 | 2 2 2 1 0 42 21 | 159 1 21 37 +15
JUN-26 32800 C 0 0 0 0 0 | 2 2 2 1 0 43 29 | 165 1 29 51 +29
JUN-26 33000 C 0 0 0 0 0 | 2 2 2 1 0 44 17 | 170 1 17 62 +17
JUN-26 33200 C 0 0 0 0 0 | 2 2 2 1 0 45 6 | 296 1 6 20 +6
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 69 1 0 4 0
JUN-26 33600 C 0 0 0 0 0 | 2 2 2 1 0 47 5 | 281 1 5 269 +5
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 52 1 0 9 0
JUN-26 34000 C 0 0 0 0 0 | 1 2 1 1 0 48 70 | 398 1 70 245 +68
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 258 2 0 172 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 320 2 0 55 0
JUN-26 35200 C 0 0 0 0 0 | 1 2 1 1 0 53 64 | 314 1 64 170 +42
TOTAL CALL 515 | TOTAL CALL 10785 | TOTAL CALL 11300 32807 +3102
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 0 107 0 | 270 2 0 133 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 170 1 0 40 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 6 1 0 14 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 300 1 0 8 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 280 1 0 18 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 320 1 0 22 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 105 1 0 14 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 4 2 0 9 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 94 2 0 10 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 104 2 0 56 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 36 2 0 19 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 24 2 0 9 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 5 2 0 17 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 3 1 0 41 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 2 1 0 6 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 70 1 0 53 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 103 1 0 25 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 37 2 0 36 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 124 3 0 12 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 62 2 0 23 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 173 3 0 55 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 62 5 0 9 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 49 2 0 100 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 154 2 0 67 0
JUN-26 16800 P 3 3 3 3 2 | 0 0 0 1 0 59 0 | 205 3 2 220 +2
JUN-26 17000 P 4 4 4 4 1 | 3 3 3 1 0 57 3 | 147 2 4 215 -3
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 62 2 0 794 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 89 4 0 79 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 72 3 0 239 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 134 3 0 234 0
JUN-26 18000 P 0 0 0 0 0 | 5 5 4 1 0 49 6 | 143 3 6 350 0
JUN-26 18200 P 8 8 8 8 3 | 4 4 4 1 0 47 21 | 91 4 24 2379 +24
JUN-26 18300 P 0 0 0 0 0 | 5 5 5 1 0 47 5 | 113 5 5 132 +5
JUN-26 18400 P 0 0 0 0 0 | 5 5 5 1 0 46 19 | 77 4 19 101 +12
JUN-26 18500 P 0 0 0 0 0 | 5 5 5 1 0 45 56 | 113 5 56 204 +55
JUN-26 18600 P 0 0 0 0 0 | 6 6 5 1 0 44 52 | 282 3 52 216 +36
JUN-26 18700 P 11 11 11 11 4 | 6 6 6 1 0 44 5 | 116 6 9 143 -4
JUN-26 18800 P 11 11 11 11 2 | 6 6 6 1 0 43 5 | 146 3 7 195 -2
JUN-26 18900 P 0 0 0 0 0 | 7 7 7 1 0 42 5 | 312 5 5 136 0
JUN-26 19000 P 0 0 0 0 0 | 7 7 7 1 0 41 2 | 189 4 2 561 +1
JUN-26 19100 P 0 0 0 0 0 | 7 7 7 1 0 40 5 | 110 5 5 90 0
JUN-26 19200 P 0 0 0 0 0 | 9 9 8 1 0 40 3 | 346 8 3 171 -3
JUN-26 19300 P 14 14 14 14 1 | 9 9 8 1 0 39 19 | 131 7 20 80 +13
JUN-26 19400 P 0 0 0 0 0 | 9 9 8 1 0 38 13 | 146 4 13 412 +5
JUN-26 19500 P 16 17 16 17 10 | 9 9 9 1 0 37 5 | 296 7 15 287 -10
JUN-26 19600 P 0 0 0 0 0 | 10 10 8 1 -1 37 31 | 153 5 31 407 +21
JUN-26 19700 P 17 17 17 17 4 | 10 10 9 1 -2 36 53 | 159 5 57 180 +30
JUN-26 19800 P 17 17 17 17 1 | 12 12 11 1 -3 35 25 | 324 6 26 166 -7
JUN-26 19900 P 19 19 19 19 3 | 13 13 10 1 -4 34 30 | 174 9 33 292 +10
JUN-26 20000 P 19 21 19 21 4 | 13 13 10 1 -5 34 47 | 275 6 51 566 +5
JUN-26 20200 P 21 21 21 21 5 | 14 14 13 1 -6 32 20 | 194 8 25 182 +10
JUN-26 20400 P 0 0 0 0 0 | 15 15 12 1 -8 31 18 | 386 11 18 372 +8
JUN-26 20600 P 24 24 24 24 1 | 17 17 14 1 -10 29 27 | 252 9 28 344 +1
JUN-26 20800 P 27 27 27 27 1 | 20 20 15 2 -11 30 100 | 265 10 101 426 +43
JUN-26 21000 P 30 30 27 27 2 | 20 21 17 3 -13 30 42 | 481 12 44 1056 +18
JUN-26 21200 P 32 37 32 37 2 | 23 23 18 4 -16 29 44 | 317 13 46 520 +26
JUN-26 21400 P 37 37 37 37 1 | 25 25 20 5 -20 28 76 | 348 15 77 696 -5
JUN-26 21600 P 42 42 41 41 3 | 28 28 21 7 -24 28 67 | 3526 18 70 865 +10
JUN-26 21800 P 47 47 47 47 3 | 31 32 24 9 -29 27 129 | 826 17 132 439 +92
JUN-26 22000 P 51 62 51 53 12 | 35 37 27 11 -36 26 163 | 930 21 175 759 +87
JUN-26 22200 P 59 59 50 50 2 | 40 42 30 15 -43 26 125 | 1350 22 127 714 +74
JUN-26 22400 P 88 88 88 88 1 | 48 48 33 20 -52 25 144 | 2373 24 145 853 +64
JUN-26 22600 P 84 106 65 65 58 | 58 58 38 26 -60 24 257 | 615 27 315 1146 +127
JUN-26 22800 P 103 122 101 106 13 | 63 67 44 35 -69 24 97 | 640 29 110 453 +12
JUN-26 23000 P 120 155 74 74 100 | 78 82 51 46 -82 23 359 | 1684 33 459 1236 -32
JUN-26 23200 P 149 192 100 100 37 | 95 101 61 60 -98 23 352 | 653 37 389 1407 +11
JUN-26 23400 P 184 210 121 132 25 | 120 123 74 75 -120 22 315 | 971 42 340 850 +18
JUN-26 23600 P 227 261 166 166 44 | 142 154 91 97 -143 21 445 | 1516 49 489 910 +29
JUN-26 23800 P 287 332 199 212 62 | 179 195 115 127 -172 20 507 | 1134 58 569 1980 -42
JUN-26 24000 P 356 410 248 270 86 | 226 255 148 164 -200 20 1151 | 1973 67 1237 2461 +355
JUN-26 24200 P 442 533 325 325 79 | 290 309 192 211 -242 19 310 | 1326 82 389 1002 +34
JUN-26 24400 P 525 650 520 562 19 | 388 415 248 269 -312 19 556 | 1909 100 575 1557 +153
JUN-26 24600 P 644 694 633 692 12 | 458 515 329 340 -338 18 474 | 1305 122 486 1471 +19
JUN-26 24800 P 790 790 790 790 2 | 579 579 421 438 -370 18 177 | 1500 150 179 604 -11
JUN-26 25000 P 882 882 850 850 3 | 690 690 551 556 -398 18 33 | 1897 141 36 591 0
JUN-26 25200 P 1114 1114 1114 1114 1 | 858 858 740 696 -446 18 16 | 5050 232 17 2611 +1
JUN-26 25400 P 1282 1282 1282 1282 1 | 935 935 829 848 -468 18 27 | 1496 292 28 931 -3
JUN-26 25600 P 0 0 0 0 0 | 1073 1073 1073 1012 -489 19 10 | 2000 330 10 537 0
JUN-26 25800 P 0 0 0 0 0 | 1259 1259 1259 1185 -482 19 13 | 1815 390 13 553 -13
JUN-26 26000 P 0 0 0 0 0 | 1360 1445 1352 1361 -506 19 22 | 5000 454 22 1218 -11
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1542 -521 19 0 | 1863 534 0 89 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1742 -515 21 0 | 2260 614 0 83 0
JUN-26 26600 P 0 0 0 0 0 | 1908 1908 1908 1915 -540 19 1 | 2220 688 1 34 -1
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2129 -508 23 0 | 2625 800 0 498 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2323 -517 24 0 | 2890 1058 0 27 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2509 -530 22 0 | 2715 1170 0 33 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2707 -531 22 0 | 2166 1548 0 22 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2905 -533 23 0 | 2010 2010 0 4 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3103 -534 23 0 | 2249 1400 0 4 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3302 -535 23 0 | 7800 2920 0 6 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3501 -536 23 0 | 2744 2744 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3701 -536 24 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3900 -537 24 0 | 4541 2380 0 4 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 4100 -537 25 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4300 -537 26 0 | 2995 2995 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4500 -537 27 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4699 -538 0 0 | 3876 3876 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4899 -538 0 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 5099 -538 0 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5299 -538 0 0 | 5006 3309 0 110 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5499 -538 0 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5699 -538 0 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5899 -538 0 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 6099 -538 0 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 6299 -538 0 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6499 -538 0 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6699 -538 0 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6899 -538 0 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 7099 -538 0 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7299 -538 0 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 7499 -538 0 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7699 -538 0 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7899 -538 0 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 8099 -538 0 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 8299 -538 0 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8499 -538 0 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 8699 -538 0 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8899 -538 0 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 9099 -538 0 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9299 -538 0 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9699 -538 0 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 10099 -538 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10499 -538 0 0 | 11668 11668 0 1 0
TOTAL PUT 610 | TOTAL PUT 6487 | TOTAL PUT 7097 39308 +1264
| MONTH PUT/CALL RATIO 0.62
| MONTH TOTAL 18397 72115 +4366
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 16000 C 0 0 0 0 0 | 0 0 0 8672 +536 0 0 | 0 0 0 0 0
JUL-26 16100 C 0 0 0 0 0 | 0 0 0 8572 +536 0 0 | 0 0 0 0 0
JUL-26 16200 C 0 0 0 0 0 | 0 0 0 8472 +536 0 0 | 0 0 0 0 0
JUL-26 16300 C 0 0 0 0 0 | 0 0 0 8372 +536 0 0 | 0 0 0 0 0
JUL-26 16400 C 0 0 0 0 0 | 0 0 0 8272 +535 0 0 | 0 0 0 0 0
JUL-26 16500 C 0 0 0 0 0 | 0 0 0 8172 +535 0 0 | 0 0 0 0 0
JUL-26 16600 C 0 0 0 0 0 | 0 0 0 8072 +535 0 0 | 0 0 0 0 0
JUL-26 16700 C 0 0 0 0 0 | 0 0 0 7972 +535 0 0 | 0 0 0 0 0
JUL-26 16800 C 0 0 0 0 0 | 0 0 0 7872 +535 0 0 | 0 0 0 0 0
JUL-26 16900 C 0 0 0 0 0 | 0 0 0 7772 +535 0 0 | 0 0 0 0 0
JUL-26 17000 C 0 0 0 0 0 | 0 0 0 7672 +534 0 0 | 0 0 0 0 0
JUL-26 17100 C 0 0 0 0 0 | 0 0 0 7572 +534 0 0 | 0 0 0 0 0
JUL-26 17200 C 0 0 0 0 0 | 0 0 0 7472 +534 0 0 | 0 0 0 0 0
JUL-26 17300 C 0 0 0 0 0 | 0 0 0 7372 +533 0 0 | 0 0 0 0 0
JUL-26 17400 C 0 0 0 0 0 | 0 0 0 7272 +533 0 0 | 0 0 0 0 0
JUL-26 17500 C 0 0 0 0 0 | 0 0 0 7172 +533 0 0 | 0 0 0 0 0
JUL-26 17600 C 0 0 0 0 0 | 0 0 0 7073 +533 31 0 | 0 0 0 0 0
JUL-26 17700 C 0 0 0 0 0 | 0 0 0 6973 +533 30 0 | 0 0 0 0 0
JUL-26 17800 C 0 0 0 0 0 | 0 0 0 6873 +532 30 0 | 0 0 0 0 0
JUL-26 17900 C 0 0 0 0 0 | 0 0 0 6773 +532 29 0 | 0 0 0 0 0
JUL-26 18000 C 0 0 0 0 0 | 0 0 0 6673 +531 29 0 | 0 0 0 0 0
JUL-26 18100 C 0 0 0 0 0 | 0 0 0 6573 +531 28 0 | 0 0 0 0 0
JUL-26 18200 C 0 0 0 0 0 | 0 0 0 6473 +530 28 0 | 0 0 0 0 0
JUL-26 18300 C 0 0 0 0 0 | 0 0 0 6373 +529 27 0 | 0 0 0 0 0
JUL-26 18400 C 0 0 0 0 0 | 0 0 0 6273 +529 27 0 | 0 0 0 0 0
JUL-26 18500 C 0 0 0 0 0 | 0 0 0 6174 +529 28 0 | 0 0 0 0 0
JUL-26 18600 C 0 0 0 0 0 | 0 0 0 6074 +528 28 0 | 0 0 0 0 0
JUL-26 18700 C 0 0 0 0 0 | 0 0 0 5974 +527 27 0 | 0 0 0 0 0
JUL-26 18800 C 0 0 0 0 0 | 0 0 0 5874 +526 27 0 | 0 0 0 0 0
JUL-26 18900 C 0 0 0 0 0 | 0 0 0 5775 +526 28 0 | 0 0 0 0 0
JUL-26 19000 C 0 0 0 0 0 | 0 0 0 5675 +524 27 0 | 0 0 0 0 0
JUL-26 19100 C 0 0 0 0 0 | 0 0 0 5575 +523 27 0 | 0 0 0 0 0
JUL-26 19200 C 0 0 0 0 0 | 0 0 0 5476 +522 27 0 | 0 0 0 0 0
JUL-26 19300 C 0 0 0 0 0 | 0 0 0 5376 +521 26 0 | 0 0 0 0 0
JUL-26 19400 C 0 0 0 0 0 | 0 0 0 5277 +520 27 0 | 0 0 0 0 0
JUL-26 19500 C 0 0 0 0 0 | 0 0 0 5177 +518 26 0 | 0 0 0 0 0
JUL-26 19600 C 0 0 0 0 0 | 0 0 0 5078 +517 26 0 | 0 0 0 0 0
JUL-26 19700 C 0 0 0 0 0 | 0 0 0 4979 +516 26 0 | 0 0 0 0 0
JUL-26 19800 C 0 0 0 0 0 | 0 0 0 4880 +515 26 0 | 0 0 0 0 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 4780 +512 25 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 4681 +510 25 0 | 0 0 0 0 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 4484 +507 25 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 4287 +503 25 0 | 0 0 0 0 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 4090 +497 25 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 3895 +493 24 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 3700 +486 24 0 | 0 0 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 3506 +479 24 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 3314 +472 23 0 | 0 0 0 0 0
JUL-26 21600 C 0 0 0 0 0 | 0 0 0 3123 +464 23 0 | 0 0 0 0 0
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 2934 +455 23 0 | 0 0 0 0 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 2747 +445 22 0 | 0 0 0 0 0
JUL-26 22200 C 0 0 0 0 0 | 0 0 0 2563 +434 22 0 | 0 0 0 0 0
JUL-26 22400 C 0 0 0 0 0 | 0 0 0 2381 +422 22 0 | 0 0 0 0 0
JUL-26 22600 C 0 0 0 0 0 | 0 0 0 2203 +410 22 0 | 2267 2267 0 2 0
JUL-26 22800 C 0 0 0 0 0 | 0 0 0 2028 +396 21 0 | 1624 1588 0 3 0
JUL-26 23000 C 0 0 0 0 0 | 0 0 0 1858 +382 21 0 | 1749 1428 0 2 0
JUL-26 23200 C 0 0 0 0 0 | 1570 1570 1570 1693 +384 21 1 | 1570 1188 1 2 +1
JUL-26 23400 C 0 0 0 0 0 | 0 0 0 1533 +368 20 0 | 0 0 0 0 0
JUL-26 23600 C 0 0 0 0 0 | 0 0 0 1378 +349 20 0 | 1425 925 0 4 0
JUL-26 23800 C 0 0 0 0 0 | 0 0 0 1224 +328 20 0 | 994 794 0 21 0
JUL-26 24000 C 855 855 855 855 1 | 1050 1050 1016 1081 +302 19 3 | 1625 686 4 40 -3
JUL-26 24200 C 695 697 694 694 7 | 0 0 0 928 +254 18 0 | 2295 621 7 135 +3
JUL-26 24400 C 573 573 573 573 1 | 763 784 763 818 +239 18 6 | 855 496 7 29 -6
JUL-26 24600 C 523 523 521 523 7 | 670 710 670 721 +226 19 7 | 890 436 14 105 0
JUL-26 24800 C 436 441 434 434 30 | 495 596 495 619 +194 19 15 | 900 371 45 58 +28
JUL-26 25000 C 368 368 350 350 25 | 444 515 422 530 +167 18 34 | 1065 300 59 258 +10
JUL-26 25200 C 0 0 0 0 0 | 375 424 375 453 +145 18 22 | 1265 268 22 74 +8
JUL-26 25400 C 0 0 0 0 0 | 300 384 296 389 +129 19 47 | 1099 213 47 324 -16
JUL-26 25600 C 207 207 207 207 10 | 253 310 253 332 +114 19 38 | 1025 178 48 121 -1
JUL-26 25800 C 181 193 181 193 5 | 248 276 231 282 +100 19 24 | 1155 148 29 274 +2
JUL-26 26000 C 156 180 156 180 2 | 180 216 180 239 +88 19 67 | 1205 120 69 211 +59
JUL-26 26200 C 137 137 125 125 7 | 159 188 159 202 +75 19 31 | 974 102 38 552 -1
JUL-26 26400 C 112 113 111 112 4 | 136 155 135 169 +62 19 65 | 662 90 69 153 +38
JUL-26 26600 C 106 106 106 106 1 | 117 144 117 142 +54 19 19 | 1001 76 20 168 +7
JUL-26 26800 C 0 0 0 0 0 | 107 123 101 118 +46 20 76 | 785 65 76 189 +41
JUL-26 27000 C 66 66 66 66 1 | 79 106 79 104 +46 20 53 | 839 58 54 374 -15
JUL-26 27200 C 60 60 60 60 1 | 79 91 77 86 +40 20 23 | 759 55 24 94 +2
JUL-26 27400 C 56 56 56 56 4 | 69 76 67 71 +34 20 47 | 481 43 51 148 -1
JUL-26 27600 C 55 55 55 55 1 | 55 59 55 59 +30 20 15 | 530 40 16 108 -1
JUL-26 27800 C 44 44 43 43 2 | 47 60 47 48 +25 20 32 | 577 35 34 445 -4
JUL-26 28000 C 41 42 41 42 2 | 46 54 43 39 +21 20 25 | 435 32 27 418 +18
JUL-26 28200 C 0 0 0 0 0 | 39 43 39 32 +18 20 26 | 438 30 26 806 +19
JUL-26 28400 C 31 32 31 32 3 | 37 37 37 26 +15 21 4 | 424 25 7 72 +3
JUL-26 28600 C 0 0 0 0 0 | 0 0 0 21 +12 21 0 | 354 24 0 106 0
JUL-26 28800 C 26 26 26 26 1 | 30 33 30 17 +10 21 4 | 314 21 5 145 +5
JUL-26 29000 C 23 23 23 23 1 | 27 32 26 14 +9 21 48 | 262 20 49 151 +19
JUL-26 29200 C 0 0 0 0 0 | 26 28 26 11 +7 21 14 | 263 20 14 230 +11
JUL-26 29400 C 0 0 0 0 0 | 28 28 28 9 +6 21 2 | 234 18 2 51 +2
JUL-26 29600 C 0 0 0 0 0 | 0 0 0 8 +6 21 0 | 208 13 0 109 0
JUL-26 29800 C 0 0 0 0 0 | 0 0 0 6 +5 21 0 | 168 14 0 186 0
JUL-26 30000 C 0 0 0 0 0 | 0 0 0 5 +4 21 0 | 168 11 0 231 0
JUL-26 30200 C 14 14 14 14 1 | 0 0 0 4 +3 22 0 | 120 10 1 33 +1
JUL-26 30400 C 0 0 0 0 0 | 0 0 0 3 +2 21 0 | 138 10 0 37 0
JUL-26 30600 C 0 0 0 0 0 | 12 15 12 2 +1 21 2 | 100 9 2 20 +1
JUL-26 30800 C 0 0 0 0 0 | 11 14 10 1 0 20 9 | 107 9 9 469 +2
JUL-26 31000 C 8 8 8 8 5 | 12 14 12 1 0 21 8 | 90 8 13 58 +8
JUL-26 31200 C 0 0 0 0 0 | 10 10 10 1 0 21 1 | 82 7 1 40 0
JUL-26 31400 C 0 0 0 0 0 | 9 10 9 1 0 22 7 | 49 9 7 29 +7
JUL-26 31600 C 0 0 0 0 0 | 9 10 9 1 0 23 14 | 75 6 14 24 +13
JUL-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 66 5 0 44 0
JUL-26 32000 C 0 0 0 0 0 | 7 8 7 1 0 24 13 | 41 6 13 129 +13
TOTAL CALL 122 | TOTAL CALL 802 | TOTAL CALL 924 7282 +273
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 16000 P 14 14 14 14 2 | 10 10 8 1 0 39 12 | 15 6 14 64 +14
JUL-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-26 16300 P 0 0 0 0 0 | 10 10 10 1 0 37 10 | 10 10 10 10 +10
JUL-26 16400 P 0 0 0 0 0 | 11 11 11 1 0 37 7 | 11 11 7 7 +7
JUL-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 20 19 0 5 0
JUL-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 22 8 0 22 0
JUL-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 11 11 0 1 0
JUL-26 17000 P 0 0 0 0 0 | 16 16 14 1 0 34 12 | 23 11 12 20 +12
JUL-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 20 20 0 1 0
JUL-26 17200 P 0 0 0 0 0 | 16 16 16 1 0 33 7 | 23 11 7 23 +7
JUL-26 17300 P 0 0 0 0 0 | 15 15 15 1 0 32 1 | 25 15 1 75 +1
JUL-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 25 14 0 7 0
JUL-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 24 24 0 2 0
JUL-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-26 17700 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 0 0 0 0 0
JUL-26 17800 P 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 31 15 0 12 0
JUL-26 17900 P 0 0 0 0 0 | 0 0 0 1 -3 29 0 | 0 0 0 0 0
JUL-26 18000 P 0 0 0 0 0 | 24 24 24 1 -4 29 8 | 32 15 8 93 -13
JUL-26 18100 P 0 0 0 0 0 | 25 25 25 1 -5 28 1 | 25 18 1 14 +1
JUL-26 18200 P 0 0 0 0 0 | 0 0 0 1 -6 28 0 | 27 17 0 1 0
JUL-26 18300 P 0 0 0 0 0 | 0 0 0 1 -7 27 0 | 28 17 0 7 0
JUL-26 18400 P 0 0 0 0 0 | 26 26 26 1 -8 27 8 | 37 14 8 44 +8
JUL-26 18500 P 0 0 0 0 0 | 0 0 0 1 -10 27 0 | 38 37 0 8 0
JUL-26 18600 P 0 0 0 0 0 | 0 0 0 1 -11 26 0 | 37 19 0 8 0
JUL-26 18700 P 40 40 40 40 1 | 0 0 0 1 -12 26 0 | 40 20 1 2 +1
JUL-26 18800 P 0 0 0 0 0 | 30 30 30 1 -13 25 1 | 41 30 1 10 0
JUL-26 18900 P 0 0 0 0 0 | 34 34 34 1 -14 25 1 | 34 12 1 3 +1
JUL-26 19000 P 42 42 42 42 1 | 33 33 33 1 -15 24 1 | 42 21 2 82 0
JUL-26 19100 P 0 0 0 0 0 | 34 34 34 1 -17 24 1 | 45 22 1 5 +1
JUL-26 19200 P 0 0 0 0 0 | 0 0 0 2 -17 25 0 | 50 23 0 12 0
JUL-26 19300 P 0 0 0 0 0 | 0 0 0 3 -18 26 0 | 49 40 0 21 0
JUL-26 19400 P 0 0 0 0 0 | 0 0 0 4 -19 26 0 | 42 22 0 10 0
JUL-26 19500 P 0 0 0 0 0 | 0 0 0 5 -20 26 0 | 50 27 0 5 0
JUL-26 19600 P 0 0 0 0 0 | 0 0 0 6 -21 26 0 | 59 29 0 24 0
JUL-26 19700 P 0 0 0 0 0 | 0 0 0 7 -22 26 0 | 52 28 0 20 0
JUL-26 19800 P 0 0 0 0 0 | 0 0 0 8 -23 26 0 | 240 28 0 345 0
JUL-26 19900 P 0 0 0 0 0 | 39 41 39 9 -25 26 6 | 66 30 6 16 -5
JUL-26 20000 P 0 0 0 0 0 | 48 48 39 10 -27 26 19 | 265 28 19 112 +3
JUL-26 20200 P 0 0 0 0 0 | 44 45 44 12 -31 25 10 | 134 33 10 55 +4
JUL-26 20400 P 0 0 0 0 0 | 49 49 49 15 -36 25 5 | 137 37 5 84 0
JUL-26 20600 P 0 0 0 0 0 | 49 49 49 19 -40 25 20 | 300 39 20 136 +20
JUL-26 20800 P 0 0 0 0 0 | 0 0 0 23 -47 24 0 | 171 42 0 87 0
JUL-26 21000 P 0 0 0 0 0 | 71 71 59 29 -52 24 7 | 164 43 7 242 -1
JUL-26 21200 P 0 0 0 0 0 | 75 75 68 35 -60 24 2 | 149 8 2 94 0
JUL-26 21400 P 0 0 0 0 0 | 82 82 82 43 -67 24 6 | 233 52 6 106 +6
JUL-26 21600 P 133 133 133 133 1 | 79 79 79 53 -75 23 14 | 151 56 15 132 -15
JUL-26 21800 P 0 0 0 0 0 | 86 86 86 64 -81 23 6 | 274 60 6 104 -6
JUL-26 22000 P 0 0 0 0 0 | 131 131 97 77 -89 23 223 | 254 67 223 390 +177
JUL-26 22200 P 200 200 190 190 2 | 138 138 108 94 -94 22 61 | 477 72 63 157 +37
JUL-26 22400 P 220 220 183 183 2 | 152 152 124 113 -104 22 37 | 343 81 39 143 +11
JUL-26 22600 P 238 238 238 238 1 | 181 188 140 135 -115 22 40 | 260 91 41 200 +19
JUL-26 22800 P 0 0 0 0 0 | 210 217 160 160 -128 21 48 | 406 95 48 262 +14
JUL-26 23000 P 314 314 314 314 2 | 218 218 180 184 -147 21 57 | 446 112 59 481 +33
JUL-26 23200 P 0 0 0 0 0 | 286 286 211 214 -165 20 72 | 419 125 72 141 +25
JUL-26 23400 P 420 445 416 436 6 | 306 306 245 253 -180 20 55 | 534 137 61 109 +20
JUL-26 23600 P 0 0 0 0 0 | 354 354 284 297 -197 20 59 | 574 164 59 152 +24
JUL-26 23800 P 569 569 480 480 11 | 420 420 325 348 -218 19 34 | 873 188 45 422 +35
JUL-26 24000 P 633 717 633 717 8 | 513 513 383 406 -248 19 40 | 740 200 48 166 -5
JUL-26 24200 P 0 0 0 0 0 | 564 564 458 471 -279 19 141 | 816 230 141 227 +89
JUL-26 24400 P 0 0 0 0 0 | 650 701 550 544 -296 18 37 | 950 262 37 119 +4
JUL-26 24600 P 0 0 0 0 0 | 665 666 641 641 -306 18 7 | 855 313 7 76 -9
JUL-26 24800 P 0 0 0 0 0 | 805 840 720 730 -343 18 25 | 1206 366 25 159 0
JUL-26 25000 P 0 0 0 0 0 | 912 912 863 846 -360 18 8 | 1328 424 8 186 +1
JUL-26 25200 P 0 0 0 0 0 | 0 0 0 965 -386 18 2 | 1500 415 2 96 0
JUL-26 25400 P 0 0 0 0 0 | 0 0 0 1095 -438 18 0 | 1135 570 0 62 0
JUL-26 25600 P 0 0 0 0 0 | 0 0 0 1233 -457 18 0 | 1162 643 0 191 0
JUL-26 25800 P 0 0 0 0 0 | 1450 1450 1450 1382 -471 18 1 | 1985 725 1 67 +1
JUL-26 26000 P 0 0 0 0 0 | 1684 1684 1670 1574 -447 19 3 | 1684 804 3 140 +3
JUL-26 26200 P 0 0 0 0 0 | 0 0 0 1736 -457 19 2 | 1243 822 2 23 -2
JUL-26 26400 P 0 0 0 0 0 | 0 0 0 1902 -468 19 0 | 1659 930 0 17 0
JUL-26 26600 P 0 0 0 0 0 | 0 0 0 2074 -477 20 0 | 1134 965 0 4 0
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 2250 -485 20 0 | 2200 1250 0 3 0
JUL-26 27000 P 0 0 0 0 0 | 0 0 0 2429 -492 20 0 | 0 0 0 2 0
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 2612 -498 20 0 | 2213 2092 0 2 0
JUL-26 27400 P 0 0 0 0 0 | 0 0 0 2797 -504 20 0 | 2792 1825 0 3 0
JUL-26 27600 P 0 0 0 0 0 | 3120 3120 3120 2985 -509 20 1 | 3490 1750 1 1 0
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 3175 -513 20 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 3366 -517 20 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 3559 -520 20 0 | 2757 2757 0 1 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 3753 -523 20 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 3949 -524 21 0 | 0 0 0 0 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 4145 -526 21 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 4342 -528 21 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 4539 -530 21 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 4737 -531 21 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 4935 -532 21 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 5134 -533 21 0 | 5535 5535 0 1 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 5333 -533 21 0 | 0 0 0 0 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 5532 -534 22 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 5731 -535 21 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 5930 -536 21 0 | 0 0 0 0 0
JUL-26 30800 P 0 0 0 0 0 | 0 0 0 6130 -535 22 0 | 0 0 0 0 0
JUL-26 31000 P 0 0 0 0 0 | 0 0 0 6330 -535 22 0 | 0 0 0 0 0
JUL-26 31200 P 0 0 0 0 0 | 0 0 0 6529 -536 21 0 | 0 0 0 0 0
JUL-26 31400 P 0 0 0 0 0 | 0 0 0 6729 -536 22 0 | 0 0 0 0 0
JUL-26 31600 P 0 0 0 0 0 | 0 0 0 6929 -536 23 0 | 0 0 0 0 0
JUL-26 31800 P 0 0 0 0 0 | 0 0 0 7129 -536 23 0 | 0 0 0 0 0
JUL-26 32000 P 0 0 0 0 0 | 0 0 0 7329 -536 24 0 | 0 0 0 0 0
TOTAL PUT 37 | TOTAL PUT 1118 | TOTAL PUT 1155 6134 +533
| MONTH PUT/CALL RATIO 1.25
| MONTH TOTAL 2079 13416 +806
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 19300 C 0 0 0 0 0 | 0 0 0 5421 +522 27 0 | 0 0 0 0 0
AUG-26 19400 C 0 0 0 0 0 | 0 0 0 5323 +520 27 0 | 0 0 0 0 0
AUG-26 19500 C 0 0 0 0 0 | 0 0 0 5225 +519 27 0 | 0 0 0 0 0
AUG-26 19600 C 0 0 0 0 0 | 0 0 0 5127 +517 26 0 | 0 0 0 0 0
AUG-26 19700 C 0 0 0 0 0 | 0 0 0 5030 +516 26 0 | 0 0 0 0 0
AUG-26 19800 C 0 0 0 0 0 | 0 0 0 4933 +515 26 0 | 0 0 0 0 0
AUG-26 19900 C 0 0 0 0 0 | 0 0 0 4836 +513 26 0 | 0 0 0 0 0
AUG-26 20000 C 0 0 0 0 0 | 0 0 0 4739 +511 26 0 | 0 0 0 0 0
AUG-26 20200 C 0 0 0 0 0 | 0 0 0 4546 +508 26 0 | 0 0 0 0 0
AUG-26 20400 C 0 0 0 0 0 | 0 0 0 4354 +503 25 0 | 0 0 0 0 0
AUG-26 20600 C 0 0 0 0 0 | 0 0 0 4163 +499 25 0 | 0 0 0 0 0
AUG-26 20800 C 0 0 0 0 0 | 0 0 0 3973 +493 25 0 | 0 0 0 0 0
AUG-26 21000 C 0 0 0 0 0 | 0 0 0 3785 +487 24 0 | 0 0 0 0 0
AUG-26 21200 C 0 0 0 0 0 | 0 0 0 3599 +481 24 0 | 0 0 0 0 0
AUG-26 21400 C 0 0 0 0 0 | 0 0 0 3414 +474 24 0 | 0 0 0 0 0
AUG-26 21600 C 0 0 0 0 0 | 0 0 0 3231 +466 23 0 | 0 0 0 0 0
AUG-26 21800 C 0 0 0 0 0 | 0 0 0 3051 +458 23 0 | 0 0 0 0 0
AUG-26 22000 C 0 0 0 0 0 | 0 0 0 2873 +449 23 0 | 0 0 0 0 0
AUG-26 22200 C 0 0 0 0 0 | 0 0 0 2697 +438 22 0 | 0 0 0 0 0
AUG-26 22400 C 0 0 0 0 0 | 0 0 0 2525 +427 22 0 | 0 0 0 0 0
AUG-26 22600 C 0 0 0 0 0 | 0 0 0 2356 +415 22 0 | 2332 2285 0 2 0
AUG-26 22800 C 0 0 0 0 0 | 0 0 0 2191 +403 22 0 | 1720 1720 0 10 0
AUG-26 23000 C 0 0 0 0 0 | 0 0 0 2029 +388 21 0 | 0 0 0 0 0
AUG-26 23200 C 0 0 0 0 0 | 0 0 0 1872 +394 21 0 | 0 0 0 0 0
AUG-26 23400 C 0 0 0 0 0 | 0 0 0 1720 +380 21 0 | 0 0 0 0 0
AUG-26 23600 C 0 0 0 0 0 | 0 0 0 1573 +362 20 0 | 0 0 0 0 0
AUG-26 23800 C 0 0 0 0 0 | 0 0 0 1414 +328 20 0 | 0 0 0 0 0
AUG-26 24000 C 0 0 0 0 0 | 1209 1209 1209 1280 +305 19 1 | 1209 927 1 0 -1
AUG-26 24200 C 0 0 0 0 0 | 0 0 0 1154 +284 19 0 | 968 968 0 1 0
AUG-26 24400 C 0 0 0 0 0 | 0 0 0 1027 +252 19 0 | 1016 947 0 9 0
AUG-26 24600 C 0 0 0 0 0 | 0 0 0 919 +232 19 110 | 1100 639 110 241 +110
AUG-26 24800 C 0 0 0 0 0 | 754 838 754 833 +226 19 36 | 995 564 36 12 +1
AUG-26 25000 C 0 0 0 0 0 | 683 683 670 727 +189 19 6 | 972 540 6 82 0
AUG-26 25200 C 468 468 468 468 2 | 539 616 539 645 +169 19 3 | 1031 442 5 38 +3
AUG-26 25400 C 0 0 0 0 0 | 534 534 534 574 +154 19 5 | 1268 413 5 17 -1
AUG-26 25600 C 0 0 0 0 0 | 475 479 465 509 +140 19 30 | 1481 334 30 28 -21
AUG-26 25800 C 0 0 0 0 0 | 418 426 413 451 +128 19 21 | 856 314 21 123 -14
AUG-26 26000 C 0 0 0 0 0 | 360 383 360 398 +116 19 16 | 922 250 16 20 -11
AUG-26 26200 C 0 0 0 0 0 | 334 334 327 351 +105 19 15 | 674 231 15 25 -15
AUG-26 26400 C 0 0 0 0 0 | 278 308 278 308 +95 19 12 | 717 183 12 50 -9
AUG-26 26600 C 0 0 0 0 0 | 256 256 246 270 +83 19 21 | 680 194 21 33 -10
AUG-26 26800 C 0 0 0 0 0 | 218 218 211 236 +72 19 29 | 1070 177 29 191 +12
AUG-26 27000 C 0 0 0 0 0 | 190 190 190 205 +61 19 3 | 760 123 3 215 +1
AUG-26 27200 C 0 0 0 0 0 | 166 169 166 180 +56 20 4 | 692 111 4 53 0
AUG-26 27400 C 0 0 0 0 0 | 150 153 145 159 +53 20 7 | 653 127 7 93 0
AUG-26 27600 C 102 102 102 102 1 | 120 131 120 141 +51 20 4 | 650 88 5 59 +3
AUG-26 27800 C 0 0 0 0 0 | 117 117 117 123 +46 20 1 | 680 104 1 151 -1
AUG-26 28000 C 0 0 0 0 0 | 101 112 101 106 +41 20 3 | 464 80 3 50 0
AUG-26 28200 C 0 0 0 0 0 | 0 0 0 91 +36 20 0 | 540 74 0 29 0
AUG-26 28400 C 0 0 0 0 0 | 83 83 79 78 +32 20 7 | 495 65 7 263 0
AUG-26 28600 C 0 0 0 0 0 | 83 83 83 67 +28 20 10 | 456 58 10 564 +4
AUG-26 28800 C 0 0 0 0 0 | 65 65 65 57 +24 20 2 | 390 53 2 56 -2
AUG-26 29000 C 49 49 49 49 1 | 56 58 56 49 +22 20 7 | 374 46 8 39 +5
AUG-26 29200 C 0 0 0 0 0 | 55 55 55 42 +20 20 1 | 301 45 1 50 0
AUG-26 29400 C 0 0 0 0 0 | 0 0 0 36 +18 20 0 | 305 32 0 57 0
AUG-26 29600 C 0 0 0 0 0 | 0 0 0 30 +14 20 0 | 272 33 0 48 0
AUG-26 29800 C 0 0 0 0 0 | 0 0 0 25 +12 20 0 | 238 31 0 20 0
AUG-26 30000 C 0 0 0 0 0 | 33 38 31 21 +11 20 6 | 195 27 6 45 +3
AUG-26 30200 C 0 0 0 0 0 | 0 0 0 18 +9 21 0 | 120 28 0 34 0
AUG-26 30400 C 0 0 0 0 0 | 0 0 0 15 +8 21 0 | 109 26 0 17 0
AUG-26 30600 C 0 0 0 0 0 | 0 0 0 13 +7 21 0 | 100 23 0 13 0
AUG-26 30800 C 0 0 0 0 0 | 0 0 0 11 +6 21 0 | 108 21 0 20 0
AUG-26 31000 C 0 0 0 0 0 | 0 0 0 10 +6 21 0 | 113 19 0 40 0
AUG-26 31200 C 0 0 0 0 0 | 0 0 0 8 +5 21 0 | 105 17 0 49 0
AUG-26 31400 C 0 0 0 0 0 | 22 22 22 7 +5 21 1 | 64 15 1 6 +1
AUG-26 31600 C 0 0 0 0 0 | 0 0 0 6 +5 21 0 | 120 15 0 7 0
AUG-26 31800 C 0 0 0 0 0 | 0 0 0 5 +4 21 0 | 66 13 0 8 0
AUG-26 32000 C 0 0 0 0 0 | 13 14 13 4 +3 21 2 | 86 12 2 25 +2
TOTAL CALL 4 | TOTAL CALL 363 | TOTAL CALL 367 2893 +60
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 19300 P 0 0 0 0 0 | 0 0 0 26 -16 27 0 | 0 0 0 0 0
AUG-26 19400 P 0 0 0 0 0 | 0 0 0 28 -18 27 0 | 0 0 0 0 0
AUG-26 19500 P 0 0 0 0 0 | 0 0 0 30 -19 27 0 | 0 0 0 0 0
AUG-26 19600 P 0 0 0 0 0 | 0 0 0 32 -23 26 0 | 0 0 0 0 0
AUG-26 19700 P 0 0 0 0 0 | 0 0 0 35 -24 26 0 | 0 0 0 0 0
AUG-26 19800 P 0 0 0 0 0 | 77 77 68 38 -25 26 5 | 95 46 5 107 +1
AUG-26 19900 P 0 0 0 0 0 | 71 71 71 42 -26 26 1 | 102 71 1 51 +1
AUG-26 20000 P 0 0 0 0 0 | 0 0 0 45 -28 26 0 | 98 51 0 65 0
AUG-26 20200 P 0 0 0 0 0 | 81 83 81 52 -32 26 15 | 106 57 15 80 +13
AUG-26 20400 P 0 0 0 0 0 | 88 91 87 60 -36 25 19 | 130 62 19 63 -12
AUG-26 20600 P 0 0 0 0 0 | 0 0 0 70 -41 25 0 | 150 78 0 15 0
AUG-26 20800 P 0 0 0 0 0 | 0 0 0 81 -46 25 0 | 139 70 0 19 0
AUG-26 21000 P 0 0 0 0 0 | 134 134 134 93 -52 24 4 | 151 77 4 67 +4
AUG-26 21200 P 0 0 0 0 0 | 0 0 0 107 -58 24 0 | 168 87 0 53 0
AUG-26 21400 P 194 201 194 201 6 | 149 152 135 122 -67 24 34 | 210 95 40 51 +36
AUG-26 21600 P 0 0 0 0 0 | 165 168 148 140 -73 24 16 | 215 96 16 30 +12
AUG-26 21800 P 0 0 0 0 0 | 0 0 0 160 -78 23 0 | 241 108 0 30 0
AUG-26 22000 P 0 0 0 0 0 | 205 205 205 182 -82 23 5 | 280 142 5 59 +5
AUG-26 22200 P 0 0 0 0 0 | 200 206 200 204 -90 23 10 | 295 124 10 39 +1
AUG-26 22400 P 0 0 0 0 0 | 261 261 220 226 -105 22 9 | 331 196 9 40 +5
AUG-26 22600 P 0 0 0 0 0 | 249 258 249 253 -119 22 8 | 420 170 8 51 -8
AUG-26 22800 P 425 425 425 425 1 | 317 317 277 287 -132 21 13 | 459 183 14 49 -6
AUG-26 23000 P 484 484 484 484 1 | 324 336 324 324 -145 21 7 | 484 200 8 140 +2
AUG-26 23200 P 0 0 0 0 0 | 390 395 386 366 -159 21 4 | 583 224 4 117 -1
AUG-26 23400 P 0 0 0 0 0 | 412 415 412 412 -175 20 75 | 657 262 75 113 +59
AUG-26 23600 P 0 0 0 0 0 | 445 445 445 463 -195 20 1 | 686 293 1 60 -1
AUG-26 23800 P 723 723 723 723 3 | 540 540 540 519 -219 20 62 | 819 317 65 94 +60
AUG-26 24000 P 809 879 809 879 5 | 592 592 592 583 -244 19 1 | 879 318 6 33 +1
AUG-26 24200 P 921 921 885 885 5 | 665 665 665 658 -266 19 2 | 925 390 7 21 +2
AUG-26 24400 P 0 0 0 0 0 | 792 792 791 740 -286 19 6 | 934 407 6 41 -1
AUG-26 24600 P 0 0 0 0 0 | 0 0 0 833 -297 19 0 | 1100 455 0 24 0
AUG-26 24800 P 0 0 0 0 0 | 1006 1006 1006 932 -318 19 1 | 1350 465 1 131 -1
AUG-26 25000 P 0 0 0 0 0 | 1098 1098 1030 1030 -349 19 11 | 1200 614 11 52 -2
AUG-26 25200 P 0 0 0 0 0 | 0 0 0 1150 -363 19 0 | 888 665 0 31 0
AUG-26 25400 P 0 0 0 0 0 | 1350 1350 1350 1276 -400 19 1 | 1396 738 1 28 0
AUG-26 25600 P 0 0 0 0 0 | 0 0 0 1408 -415 19 0 | 1386 953 0 10 0
AUG-26 25800 P 0 0 0 0 0 | 0 0 0 1545 -431 19 0 | 1223 972 0 11 0
AUG-26 26000 P 0 0 0 0 0 | 0 0 0 1715 -419 19 0 | 1240 1190 0 5 0
AUG-26 26200 P 0 0 0 0 0 | 0 0 0 1866 -430 19 0 | 1152 1080 0 8 0
AUG-26 26400 P 0 0 0 0 0 | 2074 2074 2074 2022 -441 19 1 | 2074 1178 1 32 +1
AUG-26 26600 P 0 0 0 0 0 | 0 0 0 2183 -450 19 0 | 1362 1362 0 7 0
AUG-26 26800 P 0 0 0 0 0 | 0 0 0 2348 -459 20 0 | 0 0 0 0 0
AUG-26 27000 P 0 0 0 0 0 | 0 0 0 2517 -467 20 0 | 1850 1850 0 2 0
AUG-26 27200 P 0 0 0 0 0 | 0 0 0 2689 -475 20 0 | 0 0 0 1 0
AUG-26 27400 P 0 0 0 0 0 | 0 0 0 2865 -481 20 0 | 0 0 0 1 0
AUG-26 27600 P 0 0 0 0 0 | 0 0 0 3043 -488 20 0 | 2160 2160 0 2 0
AUG-26 27800 P 0 0 0 0 0 | 0 0 0 3224 -494 20 0 | 0 0 0 0 0
AUG-26 28000 P 0 0 0 0 0 | 0 0 0 3408 -498 20 0 | 0 0 0 0 0
AUG-26 28200 P 0 0 0 0 0 | 0 0 0 3594 -502 20 0 | 0 0 0 0 0
AUG-26 28400 P 0 0 0 0 0 | 0 0 0 3781 -507 20 0 | 0 0 0 0 0
AUG-26 28600 P 0 0 0 0 0 | 0 0 0 3970 -511 20 0 | 0 0 0 0 0
AUG-26 28800 P 0 0 0 0 0 | 0 0 0 4161 -514 20 0 | 0 0 0 0 0
AUG-26 29000 P 0 0 0 0 0 | 0 0 0 4353 -517 20 0 | 3655 3655 0 1 0
AUG-26 29200 P 0 0 0 0 0 | 0 0 0 4546 -519 20 0 | 0 0 0 0 0
AUG-26 29400 P 0 0 0 0 0 | 0 0 0 4740 -521 20 0 | 3665 3665 0 2 0
AUG-26 29600 P 0 0 0 0 0 | 0 0 0 4935 -523 20 0 | 0 0 0 0 0
AUG-26 29800 P 0 0 0 0 0 | 0 0 0 5130 -526 20 0 | 0 0 0 0 0
AUG-26 30000 P 0 0 0 0 0 | 0 0 0 5326 -527 20 0 | 0 0 0 0 0
AUG-26 30200 P 0 0 0 0 0 | 0 0 0 5523 -529 21 0 | 0 0 0 0 0
AUG-26 30400 P 0 0 0 0 0 | 0 0 0 5720 -530 21 0 | 0 0 0 0 0
AUG-26 30600 P 0 0 0 0 0 | 0 0 0 5918 -531 21 0 | 0 0 0 0 0
AUG-26 30800 P 0 0 0 0 0 | 0 0 0 6116 -532 21 0 | 0 0 0 0 0
AUG-26 31000 P 0 0 0 0 0 | 0 0 0 6314 -533 21 0 | 5050 5050 0 1 0
AUG-26 31200 P 0 0 0 0 0 | 0 0 0 6513 -533 21 0 | 0 0 0 0 0
AUG-26 31400 P 0 0 0 0 0 | 0 0 0 6712 -534 21 0 | 0 0 0 0 0
AUG-26 31600 P 0 0 0 0 0 | 0 0 0 6911 -534 21 0 | 0 0 0 0 0
AUG-26 31800 P 0 0 0 0 0 | 0 0 0 7110 -535 21 0 | 0 0 0 0 0
AUG-26 32000 P 0 0 0 0 0 | 0 0 0 7309 -535 21 0 | 0 0 0 0 0
TOTAL PUT 21 | TOTAL PUT 311 | TOTAL PUT 332 1837 +171
| MONTH PUT/CALL RATIO 0.90
| MONTH TOTAL 699 4730 +231
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 19300 C 0 0 0 0 0 | 0 0 0 5368 +517 25 0 | 0 0 0 0 0
SEP-26 19400 C 0 0 0 0 0 | 0 0 0 5271 +514 25 0 | 0 0 0 0 0
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 5175 +513 25 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5080 +511 25 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 4984 +509 25 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 4889 +507 25 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 4794 +505 24 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 4699 +502 24 0 | 5500 5227 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 4511 +498 24 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4324 +493 24 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4138 +486 24 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 3955 +481 23 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 3773 +474 23 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 3593 +466 23 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 3416 +459 23 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3241 +451 22 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3069 +442 22 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 2900 +433 22 0 | 4062 2320 0 11 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 2733 +423 22 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 2571 +413 22 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 2411 +402 21 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2256 +391 21 0 | 2428 1760 0 31 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2104 +378 21 0 | 3090 2256 0 22 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 1957 +371 21 0 | 2119 2104 0 54 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 1814 +356 21 0 | 1984 1958 0 46 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 1676 +339 20 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 1529 +313 20 0 | 1870 1555 0 78 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 1404 +295 20 0 | 3717 1050 0 117 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1285 +271 19 0 | 1120 955 0 4 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1167 +248 19 0 | 1200 1055 0 5 0
SEP-26 24600 C 0 0 0 0 0 | 994 994 994 1064 +235 19 1 | 1200 994 1 5 -1
SEP-26 24800 C 0 0 0 0 0 | 890 955 890 969 +219 19 7 | 1837 708 7 24 +1
SEP-26 25000 C 0 0 0 0 0 | 775 873 775 878 +201 19 6 | 2090 639 6 855 -1
SEP-26 25200 C 600 600 600 600 2 | 705 755 705 796 +186 19 9 | 1688 600 11 112 +4
SEP-26 25400 C 0 0 0 0 0 | 635 635 635 719 +168 19 1 | 1650 635 1 13 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 650 +153 19 0 | 1672 456 0 24 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 586 +139 19 1 | 1930 694 1 16 -1
SEP-26 26000 C 0 0 0 0 0 | 480 510 480 530 +129 19 2 | 2675 400 2 169 0
SEP-26 26200 C 0 0 0 0 0 | 450 450 450 478 +118 19 4 | 2675 346 4 21 +2
SEP-26 26400 C 0 0 0 0 0 | 384 404 384 430 +109 19 3 | 2438 323 3 444 -3
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 386 +99 19 0 | 2357 264 0 53 0
SEP-26 26800 C 0 0 0 0 0 | 330 335 319 347 +89 19 42 | 2030 223 42 63 0
SEP-26 27000 C 0 0 0 0 0 | 280 286 278 312 +80 19 5 | 1093 203 5 804 -3
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 280 +72 20 2 | 1100 187 2 224 -2
SEP-26 27400 C 0 0 0 0 0 | 225 225 225 253 +65 20 2 | 2081 198 2 185 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 227 +59 20 0 | 1450 148 0 99 0
SEP-26 27800 C 0 0 0 0 0 | 190 190 190 204 +56 20 1 | 1870 157 1 123 +1
SEP-26 28000 C 0 0 0 0 0 | 174 180 166 185 +55 20 8 | 1766 135 8 1232 0
SEP-26 28200 C 0 0 0 0 0 | 158 168 151 164 +53 20 5 | 813 122 5 158 +1
SEP-26 28400 C 0 0 0 0 0 | 138 138 138 145 +47 20 1 | 1117 124 1 60 +1
SEP-26 28600 C 0 0 0 0 0 | 126 126 122 128 +42 20 2 | 1106 95 2 266 +1
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 110 +35 20 0 | 1133 78 0 668 0
SEP-26 29000 C 0 0 0 0 0 | 93 108 90 97 +31 20 7 | 1141 80 7 457 +6
SEP-26 29200 C 0 0 0 0 0 | 98 98 98 86 +29 20 1 | 875 84 1 34 +1
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 75 +25 20 0 | 826 81 0 162 0
SEP-26 29600 C 0 0 0 0 0 | 78 78 78 66 +23 20 1 | 1450 78 1 287 +1
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 58 +20 20 0 | 1395 66 0 33 0
SEP-26 30000 C 0 0 0 0 0 | 63 71 63 53 +20 20 4 | 1370 54 4 63 +2
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 45 +16 20 0 | 741 53 0 51 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 39 +14 20 0 | 703 51 0 12 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 34 +12 20 0 | 615 45 0 5 0
SEP-26 30800 C 0 0 0 0 0 | 45 47 45 30 +11 20 4 | 432 42 4 29 +4
SEP-26 31000 C 0 0 0 0 0 | 43 43 43 26 +10 20 1 | 300 38 1 152 -1
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 23 +9 21 0 | 301 34 0 12 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 20 +8 21 0 | 465 33 0 3 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 17 +7 21 0 | 148 30 0 41 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 15 +6 21 0 | 438 28 0 8 0
SEP-26 32000 C 0 0 0 0 0 | 30 30 30 13 +6 21 1 | 722 27 1 29 +1
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 11 +5 21 0 | 220 24 0 17 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 10 +5 21 0 | 107 22 0 6 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 9 +5 21 0 | 326 18 0 43 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 7 +4 21 0 | 128 19 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 6 +4 21 0 | 653 18 0 53 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 5 +4 21 0 | 230 34 0 3 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 4 +3 21 0 | 90 19 0 14 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 3 +2 20 0 | 232 18 0 7 0
SEP-26 33800 C 0 0 0 0 0 | 17 17 17 2 +1 20 3 | 250 10 3 323 +3
TOTAL CALL 2 | TOTAL CALL 124 | TOTAL CALL 126 7833 +17
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 19300 P 0 0 0 0 0 | 0 0 0 50 -30 25 0 | 0 0 0 0 0
SEP-26 19400 P 0 0 0 0 0 | 0 0 0 53 -33 25 0 | 0 0 0 0 0
SEP-26 19500 P 0 0 0 0 0 | 99 100 99 59 -32 25 11 | 310 63 11 86 +4
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 62 -36 25 0 | 137 73 0 19 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 66 -38 25 0 | 130 84 0 6 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 71 -40 25 0 | 202 90 0 607 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 76 -42 24 0 | 442 103 0 27 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 81 -45 24 0 | 475 88 0 66 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 93 -53 24 0 | 241 108 0 26 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 106 -59 24 0 | 365 112 0 12 0
SEP-26 20600 P 0 0 0 0 0 | 172 173 148 120 -66 24 8 | 201 117 8 306 +8
SEP-26 20800 P 221 229 221 229 3 | 161 161 161 141 -68 24 1 | 541 142 4 5 +2
SEP-26 21000 P 0 0 0 0 0 | 191 191 185 160 -75 23 2 | 535 126 2 203 -1
SEP-26 21200 P 0 0 0 0 0 | 213 213 205 181 -82 23 3 | 295 159 3 18 0
SEP-26 21400 P 0 0 0 0 0 | 234 234 234 204 -91 23 1 | 620 146 1 37 0
SEP-26 21600 P 0 0 0 0 0 | 230 242 230 230 -88 23 6 | 665 230 6 78 +1
SEP-26 21800 P 0 0 0 0 0 | 261 273 258 259 -91 23 68 | 670 185 68 95 +58
SEP-26 22000 P 405 405 390 390 2 | 320 320 292 284 -102 22 6 | 906 190 8 237 0
SEP-26 22200 P 0 0 0 0 0 | 338 338 312 313 -113 22 3 | 841 265 3 55 -1
SEP-26 22400 P 0 0 0 0 0 | 372 372 372 347 -125 21 2 | 3400 55 2 72 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 382 -140 21 0 | 820 304 0 49 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 424 -153 21 0 | 985 300 0 57 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 472 -163 21 0 | 1053 300 0 143 -1
SEP-26 23200 P 0 0 0 0 0 | 580 580 580 523 -177 20 1 | 946 388 1 43 -10
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 578 -195 20 0 | 1217 395 0 34 0
SEP-26 23600 P 865 865 865 865 6 | 695 695 620 639 -213 20 3 | 1293 438 9 78 +3
SEP-26 23800 P 0 0 0 0 0 | 780 780 762 706 -234 20 2 | 942 450 2 392 0
SEP-26 24000 P 0 0 0 0 0 | 825 825 825 781 -251 20 3 | 1488 455 3 205 +3
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 864 -269 19 0 | 1550 650 0 19 0
SEP-26 24400 P 0 0 0 0 0 | 993 993 943 943 -297 19 72 | 1409 620 72 135 +62
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1049 -295 19 0 | 1460 682 0 50 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1154 -311 19 0 | 1728 854 0 33 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1264 -325 19 1 | 1900 730 1 756 -1
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1374 -348 19 0 | 1400 952 0 30 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1497 -400 19 0 | 2222 996 0 13 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1626 -415 19 0 | 2199 1040 0 78 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1762 -428 19 1 | 1917 1101 1 17 -1
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1928 -415 19 1 | 2072 1375 1 36 -1
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2074 -426 20 0 | 2070 1400 0 29 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2225 -435 20 0 | 2421 2174 0 22 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2380 -445 20 0 | 2047 1936 0 39 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2539 -453 20 0 | 2050 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2702 -461 20 0 | 2508 2293 0 400 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2868 -469 20 0 | 3374 3374 0 3 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 3037 -476 20 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3209 -483 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3384 -489 20 0 | 2530 2500 0 11 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3561 -495 20 0 | 3670 2946 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3741 -499 20 0 | 2765 2765 0 1 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3923 -504 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 4107 -508 20 0 | 3390 3390 0 1 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4292 -512 20 0 | 3605 3605 0 1 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4479 -516 20 0 | 3410 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4668 -518 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4857 -522 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 5048 -524 20 0 | 4196 4196 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 5240 -527 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5433 -529 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5627 -530 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5821 -533 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 6016 -534 20 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 6212 -535 20 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6408 -537 20 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6605 -538 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6802 -539 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6999 -540 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 7197 -541 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 7395 -541 21 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7593 -542 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7792 -542 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7991 -543 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 8189 -544 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 8389 -543 21 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8588 -544 21 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8787 -544 21 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8986 -545 21 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 9186 -545 21 0 | 0 0 0 0 0
TOTAL PUT 11 | TOTAL PUT 195 | TOTAL PUT 206 4713 +125
| MONTH PUT/CALL RATIO 1.63
| MONTH TOTAL 332 12546 +142
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 14711 +537 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 14611 +537 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 14511 +537 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 14411 +537 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 14311 +537 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 14211 +537 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14111 +537 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14011 +537 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 13911 +537 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 13811 +537 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 13711 +537 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 13611 +537 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 13511 +537 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 13411 +536 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 13311 +536 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 13211 +536 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13111 +536 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12911 +536 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12711 +536 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12512 +537 30 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12312 +536 29 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12112 +536 29 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11912 +535 28 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11712 +535 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11513 +535 29 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11313 +535 28 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11113 +534 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10914 +534 28 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10715 +534 28 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10515 +532 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10316 +532 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10117 +531 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9918 +530 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9720 +530 27 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9521 +528 27 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9323 +528 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9125 +526 26 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8927 +525 26 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8730 +524 26 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8533 +522 26 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8336 +520 26 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8140 +518 26 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7944 +516 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7749 +514 25 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7554 +511 25 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7361 +509 25 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7167 +506 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6975 +503 25 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6783 +500 25 0 | 7920 7400 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6592 +496 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6403 +493 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6214 +489 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6026 +484 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5840 +480 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5655 +476 24 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 5563 +474 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5472 +472 24 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 5380 +468 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5289 +466 24 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 5199 +464 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5109 +461 23 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5019 +458 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4930 +455 23 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 4753 +449 23 0 | 5919 5919 0 1 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4578 +443 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 4405 +437 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4235 +431 23 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4066 +424 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3900 +417 22 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 3736 +409 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3575 +402 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 3417 +394 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3262 +387 22 0 | 5690 4023 0 15 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3110 +379 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2960 +370 22 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 2814 +361 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2672 +353 21 0 | 3240 3240 0 7 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 2532 +343 21 0 | 5666 2100 0 107 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2397 +346 21 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2265 +335 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2136 +323 21 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 1997 +294 20 0 | 2873 2870 0 399 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1882 +291 20 0 | 3950 1530 0 5 0
DEC-26 24200 C 0 0 0 0 0 | 1676 1676 1676 1766 +269 20 1 | 1676 1676 1 1 +1
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1653 +256 20 0 | 1580 1580 0 1 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 1553 +252 20 0 | 2074 2074 0 7 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1451 +233 20 0 | 2161 1499 0 8 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 1357 +215 20 0 | 2340 1069 0 169 0
DEC-26 25200 C 0 0 0 0 0 | 1200 1200 1200 1268 +204 20 2 | 1590 1000 2 94 +2
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1183 +192 20 0 | 2244 1578 0 10 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1105 +182 20 0 | 2030 1660 0 12 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1031 +173 20 0 | 2199 1565 0 14 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 961 +167 20 0 | 2515 1393 0 949 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 899 +159 20 0 | 2200 735 0 57 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 833 +145 20 0 | 2678 735 0 20 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 776 +133 20 0 | 1975 960 0 128 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 724 +128 20 0 | 2210 1608 0 14 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 671 +120 20 0 | 2155 565 0 1185 0
DEC-26 27200 C 0 0 0 0 0 | 610 610 587 623 +109 20 6 | 1300 523 6 26 +6
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 580 +106 20 0 | 2294 485 0 45 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 539 +103 20 0 | 1944 425 0 38 0
DEC-26 27800 C 0 0 0 0 0 | 450 475 450 501 +101 20 4 | 2422 416 4 85 +4
DEC-26 28000 C 373 373 373 373 1 | 0 0 0 466 +99 20 0 | 2285 371 1 568 +1
DEC-26 28200 C 0 0 0 0 0 | 383 383 383 434 +107 20 1 | 1107 359 1 30 +1
DEC-26 28400 C 0 0 0 0 0 | 389 389 389 407 +108 20 1 | 968 315 1 41 +1
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 376 +103 20 0 | 910 350 0 10 0
DEC-26 28800 C 0 0 0 0 0 | 340 340 340 347 +98 20 1 | 913 300 1 27 0
DEC-26 29000 C 0 0 0 0 0 | 308 312 308 321 +94 20 2 | 1410 250 2 1060 +2
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 296 +89 20 0 | 1167 253 0 15 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 273 +84 20 0 | 1093 263 0 86 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 252 +81 20 0 | 1680 500 0 4 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 232 +76 20 0 | 471 211 0 4 0
DEC-26 30000 C 0 0 0 0 0 | 209 209 209 213 +72 20 1 | 1333 184 1 1164 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 196 +68 20 0 | 827 202 0 234 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 181 +66 20 0 | 432 145 0 3 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 166 +62 20 0 | 312 134 0 4 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 152 +58 20 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 140 +55 21 0 | 912 149 0 536 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 128 +52 21 0 | 719 108 0 54 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 118 +49 21 0 | 312 128 0 8 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 108 +46 21 0 | 318 121 0 3 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 99 +44 21 0 | 431 89 0 8 0
DEC-26 32000 C 86 86 86 86 1 | 102 102 102 91 +41 21 1 | 756 82 2 221 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 83 +39 21 0 | 186 101 0 3 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 76 +36 21 0 | 223 223 0 2 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 70 +34 21 0 | 149 85 0 1 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 64 +32 21 0 | 239 76 0 4 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 58 +30 21 0 | 269 69 0 32 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 53 +28 21 0 | 740 70 0 23 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 49 +27 21 0 | 114 93 0 1 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 44 +24 21 0 | 410 60 0 16 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 41 +23 21 0 | 235 47 0 14 0
DEC-26 34000 C 0 0 0 0 0 | 58 58 58 37 +21 21 3 | 498 42 3 28 +3
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 31 +19 21 0 | 705 47 0 16 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 26 +16 21 0 | 310 39 0 179 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 21 +14 21 0 | 385 38 0 45 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 18 +12 21 0 | 450 32 0 125 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 15 +11 21 0 | 149 35 0 60 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 12 +9 21 0 | 239 28 0 35 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 10 +8 21 0 | 59 22 0 4 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 8 +7 21 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 7 +6 21 0 | 53 53 0 1 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 6 +5 21 0 | 108 14 0 9 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 5 +4 21 0 | 0 0 0 0 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 4 +3 21 0 | 151 42 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 3 +2 21 0 | 15 9 0 7 0
DEC-26 39600 C 0 0 0 0 0 | 12 12 11 2 +1 21 2 | 65 11 2 13 +2
DEC-26 40000 C 0 0 0 0 0 | 8 8 7 1 0 20 9 | 135 5 9 151 +9
TOTAL CALL 2 | TOTAL CALL 34 | TOTAL CALL 36 8250 +32
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 P 5 5 5 5 1 | 4 4 3 1 0 38 3 | 33 3 4 80 +3
DEC-26 10100 P 5 5 5 5 2 | 0 0 0 1 0 38 0 | 5 5 2 2 +2
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 8 7 0 3 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 8 7 0 11 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 8 5 0 5 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 8 8 0 1 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 9 8 0 6 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 9 8 0 8 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 9 9 0 1 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 49 9 0 11 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 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 31 0 | 49 17 0 2 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 29 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 84 27 0 10 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 55 39 0 2 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 101 50 0 1 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 -4 26 0 | 109 30 0 7 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 2 -4 27 0 | 78 67 0 7 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 3 -4 27 0 | 780 37 0 36 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 4 -5 27 0 | 820 41 0 12 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5 -5 27 0 | 40 40 0 1 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6 -6 27 0 | 900 40 0 23 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 7 -7 27 0 | 97 87 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 9 -7 27 0 | 1000 48 0 56 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 10 -9 27 0 | 103 55 0 5 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 12 -9 27 0 | 102 87 0 5 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 14 -11 26 0 | 115 67 0 12 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 16 -12 26 0 | 129 63 0 10 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 19 -13 26 0 | 127 66 0 519 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 22 -15 26 0 | 137 74 0 7 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 25 -17 26 0 | 210 72 0 476 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 29 -19 26 0 | 148 105 0 1 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 33 -21 25 0 | 163 87 0 83 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 38 -23 25 0 | 192 82 0 8 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 43 -26 25 0 | 164 92 0 20 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 50 -28 25 0 | 184 103 0 14 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 56 -31 25 0 | 306 108 0 156 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 64 -34 25 0 | 260 105 0 14 0
DEC-26 18000 P 0 0 0 0 0 | 133 133 133 72 -37 25 1 | 383 112 1 472 +1
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 81 -41 24 0 | 135 135 0 1 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 92 -44 24 0 | 156 138 0 2 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 103 -48 24 0 | 400 295 0 3 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 115 -53 24 0 | 212 138 0 12 0
DEC-26 19000 P 0 0 0 0 0 | 185 185 185 129 -57 24 1 | 460 150 1 20 +1
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 144 -61 24 0 | 366 247 0 6 0
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 152 -63 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 161 -65 24 0 | 430 158 0 3 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 169 -69 24 0 | 256 195 0 1 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 178 -71 24 0 | 0 0 0 0 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 188 -73 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 198 -76 23 0 | 2389 207 0 9 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 208 -79 23 0 | 0 0 0 0 0
DEC-26 20000 P 326 326 326 326 1 | 272 272 272 219 -82 23 1 | 2232 220 2 1224 +1
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 242 -98 23 0 | 265 228 0 2 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 267 -105 23 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 294 -112 23 0 | 348 262 0 2 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 333 -108 23 0 | 2969 400 0 2 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 366 -109 23 0 | 782 330 0 32 0
DEC-26 21200 P 0 0 0 0 0 | 423 423 423 401 -107 23 2 | 833 423 2 18 +2
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 438 -108 23 0 | 818 818 0 2 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 471 -116 22 0 | 1032 402 0 139 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 507 -127 22 0 | 1090 390 0 12 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 549 -135 22 0 | 1031 428 0 59 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 592 -144 22 0 | 918 505 0 222 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 635 -157 21 0 | 1020 777 0 4 0
DEC-26 22600 P 0 0 0 0 0 | 735 735 725 690 -163 21 2 | 1060 590 2 205 -1
DEC-26 22800 P 950 950 850 900 5 | 0 0 0 738 -183 21 0 | 1429 600 5 6 +5
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 799 -191 21 0 | 1220 612 0 1882 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 861 -204 21 0 | 1415 936 0 17 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 925 -219 20 0 | 1252 675 0 9 0
DEC-26 23600 P 0 0 0 0 0 | 1090 1090 1080 995 -230 20 2 | 1570 762 2 14 0
DEC-26 23800 P 0 0 0 0 0 | 1170 1180 1170 1072 -241 20 2 | 1465 759 2 35 +2
DEC-26 24000 P 0 0 0 0 0 | 1220 1220 1220 1159 -251 20 1 | 1557 835 1 460 +1
DEC-26 24200 P 0 0 0 0 0 | 1330 1330 1330 1248 -258 20 1 | 1827 955 1 17 +1
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1339 -273 20 0 | 1738 1288 0 21 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1435 -282 20 0 | 1556 1050 0 14 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1536 -295 20 0 | 2689 1065 0 125 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1636 -313 20 0 | 2191 1287 0 254 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1751 -320 20 0 | 2080 1445 0 16 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1867 -353 20 0 | 2284 1547 0 762 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1987 -364 20 0 | 2100 1536 0 93 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2111 -375 20 0 | 2142 1691 0 56 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2268 -357 20 0 | 2780 1678 0 539 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2403 -364 20 0 | 2264 1891 0 51 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2541 -372 20 0 | 2281 2006 0 8 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2683 -378 20 0 | 2222 2038 0 3 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2829 -384 20 0 | 3510 2060 0 2 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2977 -391 20 0 | 2920 1832 0 4 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3129 -397 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3283 -403 20 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3441 -408 20 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3601 -413 20 0 | 3095 3095 0 1 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3763 -419 20 0 | 3970 2468 0 104 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3928 -425 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4095 -430 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 4265 -434 20 0 | 3350 3350 0 1 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4436 -439 20 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4610 -443 20 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4785 -448 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4962 -453 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5141 -456 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 5321 -461 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5502 -465 20 0 | 7400 3573 0 8 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5685 -469 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5870 -471 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 6055 -475 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6241 -479 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 6429 -482 21 0 | 6700 6255 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6617 -485 21 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6807 -488 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6997 -491 21 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 7188 -493 21 0 | 6000 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7380 -496 21 0 | 7450 5522 0 3 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 7572 -498 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7765 -501 21 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7959 -503 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8153 -505 21 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 8347 -507 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8542 -509 21 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8738 -510 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8933 -513 21 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 9130 -514 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9326 -516 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9720 -518 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 10115 -521 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10510 -523 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10907 -525 21 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 11304 -526 21 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 11701 -528 21 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 12099 -530 21 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 12497 -531 21 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 12896 -532 21 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 13295 -532 21 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 13694 -533 21 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 14093 -534 21 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 14492 -534 21 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 14892 -534 22 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 15291 -535 21 0 | 0 0 0 0 0
TOTAL PUT 9 | TOTAL PUT 16 | TOTAL PUT 25 8618 +18
| MONTH PUT/CALL RATIO 0.69
| MONTH TOTAL 61 16868 +50
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 19300 C 0 0 0 0 0 | 0 0 0 5843 +472 24 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 5755 +469 24 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 5668 +467 23 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 5581 +465 23 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 5494 +462 23 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 5408 +459 23 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 5322 +456 23 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 5237 +453 23 0 | 5341 5341 0 7 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 5068 +448 23 0 | 5179 5179 0 7 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 4901 +442 23 0 | 5020 5020 0 7 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 4736 +435 23 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 4573 +429 23 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 4412 +422 23 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 4254 +415 22 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4098 +408 22 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 3944 +400 22 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 3793 +393 22 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 3644 +385 22 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 3499 +377 22 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 3355 +368 22 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 3215 +360 22 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3078 +352 22 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 2943 +343 21 0 | 3100 3100 0 1 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 2811 +359 21 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 2683 +349 21 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 2557 +338 21 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 2414 +310 21 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 2297 +297 21 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2184 +278 20 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2070 +260 20 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 1970 +260 20 0 | 2900 2900 0 1 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 1870 +242 20 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 1770 +228 20 0 | 2292 2287 0 2 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 1682 +222 20 0 | 0 0 0 7 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 1601 +222 20 0 | 2100 1838 0 50 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 1517 +221 20 0 | 2124 1634 0 22 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 1436 +204 20 0 | 2307 2027 0 14 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1359 +198 20 0 | 2232 1360 0 706 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1280 +178 20 0 | 2241 1580 0 24 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1211 +175 20 0 | 2202 1600 0 14 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1147 +168 20 0 | 1022 1020 0 2 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1088 +162 20 0 | 963 963 0 1 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1024 +150 20 0 | 1725 905 0 5 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 967 +146 20 0 | 860 854 0 4 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 913 +139 20 0 | 798 779 0 5 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 864 +132 20 0 | 738 737 0 5 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 817 +139 20 0 | 900 638 0 1 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 772 +136 20 0 | 1430 870 0 701 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 725 +129 20 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 660 +102 20 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 619 +97 20 0 | 800 515 0 10 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 579 +91 20 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 542 +86 20 0 | 1174 450 0 10 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 506 +80 20 0 | 935 935 0 1 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 473 +76 20 0 | 968 925 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 442 +72 20 0 | 869 869 0 7 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 412 +67 20 0 | 778 778 0 1 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 384 +63 20 0 | 1000 396 0 6 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 358 +59 20 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 333 +55 20 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 310 +52 20 0 | 455 290 0 31 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 288 +49 20 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 267 +45 20 0 | 505 505 0 1 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 248 +42 20 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 230 +39 20 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 213 +36 20 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 197 +34 20 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 183 +32 20 0 | 558 310 0 28 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1681 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
MAR-27 19300 P 0 0 0 0 0 | 0 0 0 276 -70 24 0 | 0 0 0 0 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 288 -73 24 0 | 0 0 0 0 0
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 301 -75 23 0 | 444 282 0 12 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 314 -77 23 0 | 415 415 0 1 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 327 -80 23 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 341 -83 23 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 355 -86 23 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 370 -89 23 0 | 767 477 0 7 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 401 -94 23 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 434 -100 23 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 469 -124 23 0 | 392 392 0 201 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 506 -127 23 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 545 -132 23 0 | 450 450 0 3 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 604 -111 23 0 | 517 517 0 1 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 648 -117 23 0 | 661 661 0 1 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 689 -121 22 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 733 -133 22 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 781 -138 22 0 | 1190 700 0 28 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 831 -148 22 0 | 973 858 0 5 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 881 -166 22 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 934 -172 21 0 | 845 845 0 1 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 998 -179 21 0 | 914 914 0 6 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 1058 -196 21 0 | 800 800 0 1 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1132 -199 21 0 | 1315 1026 0 16 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1196 -217 21 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1272 -228 21 0 | 1188 1187 0 2 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1351 -232 21 0 | 1213 1132 0 5 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1433 -245 21 0 | 1626 1216 0 14 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1521 -260 21 0 | 1683 1329 0 33 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1613 -270 20 0 | 1434 1351 0 22 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1709 -276 20 0 | 1745 1745 0 1 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1807 -286 20 0 | 1944 1904 0 18 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1918 -289 20 0 | 2041 1555 0 12 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 2012 -313 20 0 | 2415 1632 0 26 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 2136 -325 20 0 | 1962 1615 0 10 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2251 -335 20 0 | 1963 1882 0 39 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2371 -343 20 0 | 2082 1901 0 50 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2492 -354 20 0 | 2560 1998 0 29 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2618 -362 20 0 | 2200 1990 0 31 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2747 -370 20 0 | 2203 2085 0 24 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2880 -377 20 0 | 2238 2238 0 7 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 3015 -385 20 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 3153 -393 20 0 | 3300 3120 0 16 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 3293 -401 20 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 3437 -407 20 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3583 -415 20 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3732 -421 20 0 | 3800 3738 0 2 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3883 -428 20 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 4037 -434 20 0 | 4345 4300 0 11 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 4193 -440 20 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 4352 -445 20 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 4512 -451 20 0 | 3945 3945 0 1 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4675 -456 20 0 | 4973 4973 0 2 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4839 -462 20 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 5006 -466 20 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 5175 -470 20 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 5345 -475 20 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 5517 -479 20 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5691 -483 20 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5866 -487 20 0 | 6420 5380 0 7 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 6043 -490 20 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 6221 -493 20 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 6400 -497 20 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 6581 -500 20 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6763 -503 20 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6946 -506 20 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 7130 -508 20 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 7316 -510 20 0 | 6227 6227 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 646 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2327 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 C 0 0 0 0 0 | 0 0 0 9678 +513 25 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9485 +511 25 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9292 +508 24 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9100 +505 24 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8909 +502 24 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8719 +499 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8530 +497 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8341 +493 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8154 +490 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7967 +486 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7782 +482 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7598 +479 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7415 +475 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7234 +471 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7053 +466 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6875 +463 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6697 +458 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6522 +454 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6348 +449 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6175 +444 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6004 +439 23 0 | 0 0 0 0 0
JUN-27 19300 C 0 0 0 0 0 | 0 0 0 5920 +437 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5836 +435 23 0 | 0 0 0 0 0
JUN-27 19500 C 0 0 0 0 0 | 0 0 0 5752 +432 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5668 +429 23 0 | 0 0 0 0 0
JUN-27 19700 C 0 0 0 0 0 | 0 0 0 5586 +427 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5503 +424 23 0 | 0 0 0 0 0
JUN-27 19900 C 0 0 0 0 0 | 0 0 0 5422 +422 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5340 +419 23 0 | 0 0 0 0 0
JUN-27 20200 C 0 0 0 0 0 | 0 0 0 5179 +414 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5020 +408 22 0 | 0 0 0 0 0
JUN-27 20600 C 0 0 0 0 0 | 0 0 0 4864 +403 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4709 +398 22 0 | 0 0 0 0 0
JUN-27 21000 C 0 0 0 0 0 | 0 0 0 4557 +392 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4407 +386 22 0 | 0 0 0 0 0
JUN-27 21400 C 0 0 0 0 0 | 0 0 0 4260 +381 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4115 +376 22 0 | 0 0 0 0 0
JUN-27 21800 C 0 0 0 0 0 | 0 0 0 3972 +369 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3832 +364 22 0 | 0 0 0 0 0
JUN-27 22200 C 0 0 0 0 0 | 0 0 0 3695 +358 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3560 +352 22 0 | 0 0 0 0 0
JUN-27 22600 C 0 0 0 0 0 | 0 0 0 3428 +346 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3298 +340 22 0 | 0 0 0 0 0
JUN-27 23000 C 0 0 0 0 0 | 0 0 0 3171 +334 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3048 +372 21 0 | 0 0 0 0 0
JUN-27 23400 C 0 0 0 0 0 | 0 0 0 2926 +361 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2808 +354 21 0 | 0 0 0 0 0
JUN-27 23800 C 0 0 0 0 0 | 0 0 0 2645 +282 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2534 +283 21 0 | 2173 2173 0 1 0
JUN-27 24200 C 0 0 0 0 0 | 0 0 0 2425 +267 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2328 +267 21 0 | 0 0 0 0 0
JUN-27 24600 C 0 0 0 0 0 | 0 0 0 2227 +266 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2130 +249 20 0 | 0 0 0 0 0
JUN-27 25000 C 0 0 0 0 0 | 0 0 0 2028 +241 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1946 +240 20 0 | 0 0 0 0 0
JUN-27 25400 C 0 0 0 0 0 | 0 0 0 1859 +234 20 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1770 +220 20 0 | 2490 2102 0 1 0
JUN-27 25800 C 0 0 0 0 0 | 0 0 0 1695 +217 20 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1619 +202 20 0 | 0 0 0 0 0
JUN-27 26200 C 0 0 0 0 0 | 0 0 0 1539 +189 20 0 | 1839 1314 0 1 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1474 +197 20 0 | 0 0 0 150 0
JUN-27 26600 C 0 0 0 0 0 | 0 0 0 1407 +182 20 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1338 +171 20 0 | 1450 1450 0 1 0
JUN-27 27000 C 0 0 0 0 0 | 0 0 0 1280 +168 20 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1218 +161 20 0 | 0 0 0 0 0
JUN-27 27400 C 0 0 0 0 0 | 0 0 0 1164 +179 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1114 +182 20 0 | 0 0 0 0 0
JUN-27 27800 C 0 0 0 0 0 | 0 0 0 1058 +177 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 1000 1000 1000 1000 +167 20 1 | 1000 1000 1 1 +1
JUN-27 28200 C 0 0 0 0 0 | 0 0 0 925 +138 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 875 +132 20 0 | 1983 1983 0 3 0
JUN-27 28600 C 0 0 0 0 0 | 0 0 0 827 +126 20 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 781 +120 20 0 | 0 0 0 0 0
JUN-27 29000 C 0 0 0 0 0 | 0 0 0 737 +115 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 696 +110 20 0 | 0 0 0 0 0
JUN-27 29400 C 0 0 0 0 0 | 0 0 0 656 +105 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 618 +100 20 0 | 0 0 0 0 0
JUN-27 29800 C 0 0 0 0 0 | 0 0 0 581 +94 20 0 | 620 620 0 1 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 547 +90 20 0 | 0 0 0 0 0
JUN-27 30200 C 0 0 0 0 0 | 0 0 0 514 +85 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 483 +81 20 0 | 0 0 0 0 0
JUN-27 30600 C 0 0 0 0 0 | 0 0 0 453 +77 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 425 +73 20 0 | 870 870 0 1 0
JUN-27 31000 C 0 0 0 0 0 | 468 468 468 398 +68 19 1 | 468 468 1 1 +1
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 373 +65 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 326 +57 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 285 +51 19 0 | 453 453 0 1 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 248 +46 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 300 300 300 215 +40 19 7 | 300 300 7 7 +7
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 186 +35 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 250 250 250 160 +31 19 7 | 250 250 7 7 +7
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 138 +27 19 0 | 234 227 0 304 0
JUN-27 34400 C 0 0 0 0 0 | 208 208 208 118 +23 19 7 | 208 208 7 7 +7
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 101 +20 19 0 | 320 320 0 1 0
JUN-27 35200 C 0 0 0 0 0 | 177 177 177 86 +18 19 1 | 314 170 1 26 +1
TOTAL CALL 0 | TOTAL CALL 24 | TOTAL CALL 24 514 +24
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 53 -28 25 0 | 180 70 0 19 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 60 -30 25 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 67 -33 24 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 75 -36 24 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 84 -39 24 0 | 212 182 0 4 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 94 -42 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 105 -44 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 116 -48 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 129 -51 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 142 -61 24 0 | 241 230 0 3 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 157 -59 24 0 | 305 301 0 2 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 173 -62 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 190 -66 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 209 -70 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 228 -75 23 0 | 316 315 0 2 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 250 -78 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 272 -83 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 297 -87 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 323 -92 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 350 -97 23 0 | 0 0 0 100 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 379 -102 23 0 | 0 0 0 0 0
JUN-27 19300 P 0 0 0 0 0 | 0 0 0 395 -104 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 411 -106 23 0 | 0 0 0 0 0
JUN-27 19500 P 0 0 0 0 0 | 0 0 0 427 -109 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 443 -112 23 0 | 0 0 0 0 0
JUN-27 19700 P 0 0 0 0 0 | 0 0 0 461 -114 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 478 -117 23 0 | 0 0 0 0 0
JUN-27 19900 P 0 0 0 0 0 | 0 0 0 497 -119 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 515 -122 23 0 | 0 0 0 0 0
JUN-27 20200 P 0 0 0 0 0 | 0 0 0 554 -127 23 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 595 -133 22 0 | 0 0 0 0 0
JUN-27 20600 P 0 0 0 0 0 | 0 0 0 639 -138 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 684 -143 22 0 | 0 0 0 0 0
JUN-27 21000 P 0 0 0 0 0 | 0 0 0 732 -164 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 782 -166 22 0 | 0 0 0 0 0
JUN-27 21400 P 0 0 0 0 0 | 0 0 0 835 -164 22 0 | 1000 1000 0 1 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 914 -145 22 0 | 0 0 0 0 0
JUN-27 21800 P 0 0 0 0 0 | 0 0 0 975 -143 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1035 -145 22 0 | 977 975 0 14 0
JUN-27 22200 P 0 0 0 0 0 | 0 0 0 1094 -155 22 0 | 1048 1032 0 14 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1156 -162 22 0 | 0 0 0 0 0
JUN-27 22600 P 0 0 0 0 0 | 0 0 0 1213 -185 22 0 | 1151 1151 0 7 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1290 -179 22 0 | 0 0 0 0 0
JUN-27 23000 P 0 0 0 0 0 | 0 0 0 1361 -186 22 0 | 1380 1373 0 4 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1430 -202 21 0 | 1207 1207 0 3 0
JUN-27 23400 P 0 0 0 0 0 | 0 0 0 1512 -207 21 0 | 1564 1441 0 20 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1587 -218 21 0 | 1605 1344 0 4 0
JUN-27 23800 P 0 0 0 0 0 | 0 0 0 1672 -231 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1761 -240 21 0 | 2009 1576 0 130 0
JUN-27 24200 P 0 0 0 0 0 | 0 0 0 1853 -249 21 0 | 1661 1661 0 3 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1948 -257 21 0 | 1768 1654 0 7 0
JUN-27 24600 P 0 0 0 0 0 | 0 0 0 2048 -274 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2160 -274 21 0 | 0 0 0 0 0
JUN-27 25000 P 0 0 0 0 0 | 0 0 0 2257 -292 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2371 -296 21 0 | 0 0 0 0 0
JUN-27 25400 P 0 0 0 0 0 | 0 0 0 2485 -277 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2601 -283 21 0 | 0 0 0 0 0
JUN-27 25800 P 0 0 0 0 0 | 0 0 0 2721 -288 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2810 -326 20 0 | 2760 2760 0 1 0
JUN-27 26200 P 0 0 0 0 0 | 0 0 0 2932 -335 20 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3058 -341 20 0 | 2700 2588 0 25 0
JUN-27 26600 P 0 0 0 0 0 | 0 0 0 3186 -349 20 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3316 -357 20 0 | 4089 2921 0 4 0
JUN-27 27000 P 0 0 0 0 0 | 0 0 0 3450 -363 20 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3585 -371 20 0 | 0 0 0 0 0
JUN-27 27400 P 0 0 0 0 0 | 0 0 0 3724 -377 20 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3864 -384 20 0 | 0 0 0 0 0
JUN-27 27800 P 0 0 0 0 0 | 0 0 0 4007 -390 20 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4153 -396 20 0 | 0 0 0 0 0
JUN-27 28200 P 0 0 0 0 0 | 0 0 0 4300 -403 20 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4450 -409 20 0 | 0 0 0 0 0
JUN-27 28600 P 0 0 0 0 0 | 0 0 0 4602 -415 20 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4756 -421 20 0 | 5220 5220 0 2 0
JUN-27 29000 P 0 0 0 0 0 | 0 0 0 4912 -426 20 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5071 -431 20 0 | 0 0 0 0 0
JUN-27 29400 P 0 0 0 0 0 | 0 0 0 5231 -436 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5393 -441 20 0 | 0 0 0 0 0
JUN-27 29800 P 0 0 0 0 0 | 0 0 0 5556 -447 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5722 -451 20 0 | 0 0 0 0 0
JUN-27 30200 P 0 0 0 0 0 | 0 0 0 5889 -456 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6058 -460 20 0 | 0 0 0 0 0
JUN-27 30600 P 0 0 0 0 0 | 0 0 0 6228 -464 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6400 -468 20 0 | 5250 5250 0 2 0
JUN-27 31000 P 0 0 0 0 0 | 0 0 0 6573 -473 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6748 -476 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7101 -484 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7460 -490 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7823 -495 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8190 -501 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8561 -506 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8935 -510 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9313 -514 19 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9693 -518 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10076 -521 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10461 -523 19 0 | 9900 9900 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 374 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 24 888 +24
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 13328 +540 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13130 +540 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12932 +539 24 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12734 +539 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12537 +538 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12339 +537 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12143 +537 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11946 +535 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11750 +534 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11555 +534 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11360 +532 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11166 +531 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10972 +530 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10779 +528 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10587 +527 23 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10395 +525 23 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10204 +523 23 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10014 +521 23 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9825 +519 23 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9637 +517 23 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9450 +515 23 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9264 +513 23 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9079 +510 23 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8895 +507 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8712 +504 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8531 +502 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8351 +498 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8172 +495 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7995 +492 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7819 +488 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7645 +484 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7472 +480 22 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7301 +476 22 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7132 +472 22 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6964 +468 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6798 +463 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6634 +459 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6472 +454 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6312 +449 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6153 +444 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5997 +439 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5843 +434 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5691 +429 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5392 +417 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5103 +406 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4822 +394 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4551 +382 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4288 +357 22 0 | 0 0 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4036 +353 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3782 +337 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3542 +322 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3315 +309 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3098 +294 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2893 +280 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2699 +265 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2516 +252 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2345 +238 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2185 +226 21 0 | 2152 2152 0 2 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2034 +211 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1893 +204 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1762 +199 21 0 | 1680 1526 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1632 +187 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1511 +177 21 0 | 2260 1652 0 2 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1396 +166 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1289 +156 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1189 +147 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1095 +137 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1007 +128 21 0 | 933 933 0 5 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 926 +120 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 850 +111 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 779 +103 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 713 +96 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 653 +89 20 0 | 0 0 0 10 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 597 +83 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 545 +77 20 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 497 +71 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 452 +65 20 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 412 +60 20 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 374 +55 20 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 340 +51 20 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 308 +46 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 29 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 9 -3 24 0 | 101 101 0 1 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 11 -3 24 0 | 93 93 0 2 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 13 -4 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 15 -4 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 18 -5 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 20 -6 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 24 -6 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 27 -8 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 31 -9 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 36 -9 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 41 -11 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 47 -12 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 53 -13 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 60 -15 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 68 -16 23 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 76 -18 23 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 85 -20 23 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 95 -22 23 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 106 -24 23 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 118 -26 23 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 131 -28 23 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 145 -30 23 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 160 -33 23 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 176 -36 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 193 -39 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 212 -41 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 232 -45 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 253 -48 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 276 -51 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 300 -55 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 326 -59 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 353 -63 22 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 382 -67 22 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 413 -71 22 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 445 -75 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 479 -80 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 515 -84 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 553 -89 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 593 -94 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 634 -99 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 678 -104 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 724 -109 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 772 -114 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 873 -126 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 984 -137 22 0 | 0 0 0 300 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1103 -149 22 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1232 -161 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1369 -206 22 0 | 0 0 0 10 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1517 -209 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1698 -191 22 0 | 1741 1741 0 2 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1858 -206 22 0 | 1905 1902 0 8 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2030 -220 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2213 -236 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2408 -250 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2614 -264 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2831 -279 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3058 -293 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3296 -308 21 0 | 2838 2838 0 2 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3546 -301 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3805 -308 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4043 -344 21 0 | 4488 4208 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4313 -356 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4592 -366 21 0 | 5073 3928 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4877 -377 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5170 -387 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5470 -396 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5776 -406 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6088 -415 21 0 | 5600 5442 0 1 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6407 -423 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6731 -432 20 0 | 5680 5559 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7060 -440 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7394 -447 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7734 -454 20 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8078 -460 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8426 -466 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8778 -472 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 9133 -478 20 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9493 -483 20 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9855 -488 20 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10221 -492 20 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10589 -497 20 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 340 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 369 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 19000 C - - - - - | 0 0 0 6949 - 25 0 | 0 0 0 0 -
JUN-28 19200 C - - - - - | 0 0 0 6795 - 24 0 | 0 0 0 0 -
JUN-28 19400 C 0 0 0 0 0 | 0 0 0 6642 +438 24 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 6491 +434 24 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 6341 +430 24 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 6193 +426 24 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 5901 +417 24 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 5615 +408 23 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 5336 +400 23 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5063 +390 23 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 4796 +380 23 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 4537 +370 23 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 4284 +359 22 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4039 +349 22 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 3801 +339 22 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 3570 +328 22 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 3346 +316 21 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3130 +293 21 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 2933 +282 21 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 2744 +270 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 2562 +258 21 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2389 +248 20 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2223 +236 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2064 +224 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 1914 +214 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 1770 +202 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 1634 +191 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1505 +180 19 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1384 +170 19 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1269 +160 19 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1161 +150 19 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1060 +140 19 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 965 +131 19 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 876 +122 19 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 793 +113 18 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 716 +104 18 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 645 +96 18 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 579 +89 18 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 518 +81 18 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 462 +74 18 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 410 +67 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 19000 P - - - - - | 0 0 0 999 - 25 0 | 0 0 0 0 -
JUN-28 19200 P - - - - - | 0 0 0 1045 - 24 0 | 0 0 0 0 -
JUN-28 19400 P 0 0 0 0 0 | 0 0 0 1092 -105 24 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 1141 -109 24 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 1191 -113 24 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1243 -117 24 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1351 -126 24 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1465 -135 23 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1586 -143 23 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1713 -153 23 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1846 -163 23 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1987 -173 23 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2134 -184 22 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2289 -194 22 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2451 -204 22 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2620 -215 22 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2796 -227 21 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2980 -250 21 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3183 -261 21 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3394 -273 21 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3612 -285 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3839 -295 20 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 4073 -307 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4314 -319 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4564 -329 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4820 -341 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 5084 -352 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5355 -363 19 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5634 -373 19 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5919 -383 19 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 6211 -393 19 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6510 -403 19 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6815 -412 19 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 7126 -421 19 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7443 -430 18 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7766 -439 18 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 8095 -447 18 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8429 -454 18 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8768 -462 18 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 9112 -469 18 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 9460 -476 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 13217 +533 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13032 +531 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12848 +531 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12665 +530 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12482 +529 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12300 +527 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12119 +526 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11939 +525 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11760 +524 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11582 +523 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11404 +521 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11227 +520 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11052 +519 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10877 +517 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10703 +516 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10530 +514 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10358 +512 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10187 +510 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10017 +508 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9848 +506 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9680 +504 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9514 +503 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9348 +501 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9183 +498 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9020 +496 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8857 +493 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8696 +491 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8536 +489 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8377 +486 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8219 +484 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8063 +482 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7907 +478 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7753 +476 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7600 +473 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7449 +470 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7298 +467 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7149 +464 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7001 +461 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6855 +458 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6710 +455 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6566 +451 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6282 +444 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6004 +437 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5732 +429 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5465 +421 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5205 +414 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4950 +405 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4701 +396 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4459 +388 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4222 +378 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3992 +369 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3769 +360 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3552 +337 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3341 +314 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3150 +304 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2966 +294 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2789 +283 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2618 +273 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2454 +262 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2297 +252 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2147 +242 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2003 +232 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1865 +221 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1734 +211 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1609 +201 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1490 +190 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1378 +181 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1271 +171 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1170 +162 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1075 +153 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 985 +143 18 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 901 +135 18 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 822 +126 18 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 748 +118 18 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 679 +110 18 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 615 +102 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 204 -12 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 219 -14 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 235 -14 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 252 -15 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 269 -16 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 287 -18 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 306 -19 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 326 -20 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 347 -21 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 369 -22 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 391 -24 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 414 -25 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 439 -26 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 464 -28 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 490 -29 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 517 -31 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 545 -33 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 574 -35 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 604 -37 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 635 -39 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 667 -41 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 701 -42 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 735 -44 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 770 -47 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 807 -49 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 844 -52 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 883 -54 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 923 -56 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 964 -59 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1006 -61 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1050 -63 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1094 -67 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1140 -69 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1187 -72 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1236 -75 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1285 -78 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1336 -81 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1388 -84 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1442 -87 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1497 -90 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1553 -94 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1669 -101 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1791 -108 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1919 -116 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2052 -124 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2192 -131 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2337 -140 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2488 -149 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2646 -157 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2809 -167 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2979 -176 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3156 -185 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3339 -208 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3528 -231 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3737 -241 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3953 -251 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4176 -262 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4405 -272 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4641 -283 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4884 -293 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5134 -303 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5390 -313 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5652 -324 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5921 -334 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6196 -344 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6477 -355 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6765 -364 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7058 -374 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7357 -383 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7662 -392 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7972 -402 18 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 8288 -410 18 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8609 -419 18 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8935 -427 18 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 9266 -435 18 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9602 -443 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 12492 +525 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12321 +524 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12150 +522 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11980 +520 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11812 +520 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11644 +518 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11477 +517 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11311 +515 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11145 +513 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10981 +511 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10818 +510 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10656 +508 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10494 +506 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10334 +505 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10174 +502 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10016 +501 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9859 +499 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9702 +497 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9547 +495 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9392 +492 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9239 +491 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9086 +488 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8935 +486 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8785 +484 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8635 +481 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8487 +479 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8340 +476 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8194 +474 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8049 +471 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7905 +469 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7762 +466 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7620 +463 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7479 +460 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7340 +458 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7202 +455 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6928 +448 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6659 +442 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6395 +436 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6136 +430 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5881 +423 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5631 +415 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5386 +408 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5146 +400 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4911 +393 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4682 +385 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4457 +377 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4238 +354 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4024 +331 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3830 +322 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3642 +313 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3460 +305 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3283 +296 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3112 +287 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2946 +278 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2786 +269 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2631 +260 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2482 +251 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2338 +242 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2199 +232 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2066 +223 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 1938 +214 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 1816 +206 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 1698 +197 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1586 +189 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1478 +179 18 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1376 +172 18 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1278 +163 18 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1185 +155 18 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1097 +147 18 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1013 +139 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 554 -23 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 583 -24 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 612 -26 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 642 -28 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 674 -28 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 706 -30 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 739 -31 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 773 -33 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 807 -35 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 843 -37 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 880 -38 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 918 -40 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 956 -42 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 996 -43 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1036 -46 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1078 -47 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1121 -49 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1164 -51 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1209 -53 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1254 -56 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1301 -57 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1348 -60 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1397 -62 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1447 -64 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1497 -67 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1549 -69 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1602 -72 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1656 -74 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1711 -77 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1767 -79 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1824 -82 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1882 -85 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1941 -88 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2002 -90 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2064 -93 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2190 -100 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2321 -106 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2457 -112 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2598 -118 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2743 -125 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2893 -133 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3048 -140 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3208 -148 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3373 -155 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3544 -163 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3719 -171 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3900 -194 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4086 -217 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4292 -226 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4504 -235 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4722 -243 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4945 -252 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5174 -261 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5408 -270 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5648 -279 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5893 -288 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6144 -297 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6400 -306 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6661 -316 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6928 -325 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7200 -334 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7478 -342 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7760 -351 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 8048 -359 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8340 -369 18 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8638 -376 18 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8940 -385 18 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 9247 -393 18 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9559 -401 18 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9875 -409 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 8884 +443 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8742 +440 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8602 +437 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8462 +434 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8324 +432 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8186 +428 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8049 +425 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7913 +422 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7778 +419 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7512 +413 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7249 +407 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 6990 +400 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6735 +393 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6484 +387 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6237 +379 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 5994 +372 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5756 +365 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5521 +357 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5291 +350 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5066 +343 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4844 +335 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4628 +311 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4432 +303 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4241 +294 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4055 +286 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3874 +279 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3698 +271 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3527 +263 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3360 +255 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3198 +247 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3041 +240 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 2888 +231 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2740 +223 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2597 +216 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2458 +207 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2324 +200 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2195 +192 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2070 +185 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 1950 +177 18 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 1834 +170 18 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1723 +163 18 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1616 +155 18 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1513 +148 18 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1415 +141 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 2021 -107 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2079 -110 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2139 -113 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2199 -116 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2261 -118 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2323 -122 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2386 -125 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2450 -128 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2515 -131 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2649 -137 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2786 -143 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2927 -150 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3072 -157 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3221 -163 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3374 -171 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3531 -178 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3693 -185 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3858 -193 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4028 -200 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4203 -207 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4381 -215 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4565 -239 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4769 -247 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4978 -256 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5192 -264 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5411 -271 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5635 -279 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5864 -287 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6097 -295 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6335 -303 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6578 -310 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6825 -319 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7077 -327 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7334 -334 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7595 -343 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7861 -350 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8132 -358 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8407 -365 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8687 -373 18 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8971 -380 18 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9260 -387 18 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9553 -395 18 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9850 -402 18 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 10152 -409 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-31 19000 C - - - - - | 0 0 0 8979 - 25 0 | 0 0 0 0 -
DEC-31 19200 C - - - - - | 0 0 0 8844 - 25 0 | 0 0 0 0 -
DEC-31 19400 C 0 0 0 0 0 | 0 0 0 8709 +430 25 0 | 0 0 0 0 0
DEC-31 19600 C 0 0 0 0 0 | 0 0 0 8575 +427 24 0 | 0 0 0 0 0
DEC-31 19800 C 0 0 0 0 0 | 0 0 0 8442 +424 24 0 | 0 0 0 0 0
DEC-31 20000 C 0 0 0 0 0 | 0 0 0 8310 +422 24 0 | 0 0 0 0 0
DEC-31 20400 C 0 0 0 0 0 | 0 0 0 8048 +416 24 0 | 0 0 0 0 0
DEC-31 20800 C 0 0 0 0 0 | 0 0 0 7789 +410 24 0 | 0 0 0 0 0
DEC-31 21200 C 0 0 0 0 0 | 0 0 0 7534 +404 23 0 | 0 0 0 0 0
DEC-31 21600 C 0 0 0 0 0 | 0 0 0 7282 +398 23 0 | 0 0 0 0 0
DEC-31 22000 C 0 0 0 0 0 | 0 0 0 7033 +391 23 0 | 0 0 0 0 0
DEC-31 22400 C 0 0 0 0 0 | 0 0 0 6788 +385 23 0 | 0 0 0 0 0
DEC-31 22800 C 0 0 0 0 0 | 0 0 0 6547 +379 23 0 | 0 0 0 0 0
DEC-31 23200 C 0 0 0 0 0 | 0 0 0 6309 +372 22 0 | 0 0 0 0 0
DEC-31 23600 C 0 0 0 0 0 | 0 0 0 6075 +366 22 0 | 0 0 0 0 0
DEC-31 24000 C 0 0 0 0 0 | 0 0 0 5844 +359 22 0 | 0 0 0 0 0
DEC-31 24400 C 0 0 0 0 0 | 0 0 0 5617 +351 22 0 | 0 0 0 0 0
DEC-31 24800 C 0 0 0 0 0 | 0 0 0 5394 +345 21 0 | 0 0 0 0 0
DEC-31 25200 C 0 0 0 0 0 | 0 0 0 5175 +319 21 0 | 0 0 0 0 0
DEC-31 25600 C 0 0 0 0 0 | 0 0 0 4978 +312 21 0 | 0 0 0 0 0
DEC-31 26000 C 0 0 0 0 0 | 0 0 0 4785 +305 21 0 | 0 0 0 0 0
DEC-31 26400 C 0 0 0 0 0 | 0 0 0 4597 +298 21 0 | 0 0 0 0 0
DEC-31 26800 C 0 0 0 0 0 | 0 0 0 4412 +290 20 0 | 0 0 0 0 0
DEC-31 27200 C 0 0 0 0 0 | 0 0 0 4232 +283 20 0 | 0 0 0 0 0
DEC-31 27600 C 0 0 0 0 0 | 0 0 0 4056 +275 20 0 | 0 0 0 0 0
DEC-31 28000 C 0 0 0 0 0 | 0 0 0 3885 +269 20 0 | 0 0 0 0 0
DEC-31 28400 C 0 0 0 0 0 | 0 0 0 3717 +261 20 0 | 0 0 0 0 0
DEC-31 28800 C 0 0 0 0 0 | 0 0 0 3554 +254 20 0 | 0 0 0 0 0
DEC-31 29200 C 0 0 0 0 0 | 0 0 0 3395 +246 19 0 | 0 0 0 0 0
DEC-31 29600 C 0 0 0 0 0 | 0 0 0 3240 +239 19 0 | 0 0 0 0 0
DEC-31 30000 C 0 0 0 0 0 | 0 0 0 3089 +232 19 0 | 0 0 0 0 0
DEC-31 30400 C 0 0 0 0 0 | 0 0 0 2943 +225 19 0 | 0 0 0 0 0
DEC-31 30800 C 0 0 0 0 0 | 0 0 0 2800 +217 19 0 | 0 0 0 0 0
DEC-31 31200 C 0 0 0 0 0 | 0 0 0 2662 +210 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-31 19000 P - - - - - | 0 0 0 2588 - 25 0 | 0 0 0 0 -
DEC-31 19200 P - - - - - | 0 0 0 2653 - 25 0 | 0 0 0 0 -
DEC-31 19400 P 0 0 0 0 0 | 0 0 0 2718 -123 25 0 | 0 0 0 0 0
DEC-31 19600 P 0 0 0 0 0 | 0 0 0 2784 -126 24 0 | 0 0 0 0 0
DEC-31 19800 P 0 0 0 0 0 | 0 0 0 2851 -129 24 0 | 0 0 0 0 0
DEC-31 20000 P 0 0 0 0 0 | 0 0 0 2919 -131 24 0 | 0 0 0 0 0
DEC-31 20400 P 0 0 0 0 0 | 0 0 0 3057 -137 24 0 | 0 0 0 0 0
DEC-31 20800 P 0 0 0 0 0 | 0 0 0 3198 -143 24 0 | 0 0 0 0 0
DEC-31 21200 P 0 0 0 0 0 | 0 0 0 3343 -149 23 0 | 0 0 0 0 0
DEC-31 21600 P 0 0 0 0 0 | 0 0 0 3491 -155 23 0 | 0 0 0 0 0
DEC-31 22000 P 0 0 0 0 0 | 0 0 0 3642 -162 23 0 | 0 0 0 0 0
DEC-31 22400 P 0 0 0 0 0 | 0 0 0 3797 -168 23 0 | 0 0 0 0 0
DEC-31 22800 P 0 0 0 0 0 | 0 0 0 3956 -174 23 0 | 0 0 0 0 0
DEC-31 23200 P 0 0 0 0 0 | 0 0 0 4118 -181 22 0 | 0 0 0 0 0
DEC-31 23600 P 0 0 0 0 0 | 0 0 0 4284 -187 22 0 | 0 0 0 0 0
DEC-31 24000 P 0 0 0 0 0 | 0 0 0 4453 -194 22 0 | 0 0 0 0 0
DEC-31 24400 P 0 0 0 0 0 | 0 0 0 4626 -202 22 0 | 0 0 0 0 0
DEC-31 24800 P 0 0 0 0 0 | 0 0 0 4803 -208 21 0 | 0 0 0 0 0
DEC-31 25200 P 0 0 0 0 0 | 0 0 0 4984 -234 21 0 | 0 0 0 0 0
DEC-31 25600 P 0 0 0 0 0 | 0 0 0 5187 -241 21 0 | 0 0 0 0 0
DEC-31 26000 P 0 0 0 0 0 | 0 0 0 5394 -248 21 0 | 0 0 0 0 0
DEC-31 26400 P 0 0 0 0 0 | 0 0 0 5606 -255 21 0 | 0 0 0 0 0
DEC-31 26800 P 0 0 0 0 0 | 0 0 0 5821 -263 20 0 | 0 0 0 0 0
DEC-31 27200 P 0 0 0 0 0 | 0 0 0 6041 -270 20 0 | 0 0 0 0 0
DEC-31 27600 P 0 0 0 0 0 | 0 0 0 6265 -278 20 0 | 0 0 0 0 0
DEC-31 28000 P 0 0 0 0 0 | 0 0 0 6494 -284 20 0 | 0 0 0 0 0
DEC-31 28400 P 0 0 0 0 0 | 0 0 0 6726 -292 20 0 | 0 0 0 0 0
DEC-31 28800 P 0 0 0 0 0 | 0 0 0 6963 -299 20 0 | 0 0 0 0 0
DEC-31 29200 P 0 0 0 0 0 | 0 0 0 7204 -307 19 0 | 0 0 0 0 0
DEC-31 29600 P 0 0 0 0 0 | 0 0 0 7449 -314 19 0 | 0 0 0 0 0
DEC-31 30000 P 0 0 0 0 0 | 0 0 0 7698 -321 19 0 | 0 0 0 0 0
DEC-31 30400 P 0 0 0 0 0 | 0 0 0 7952 -328 19 0 | 0 0 0 0 0
DEC-31 30800 P 0 0 0 0 0 | 0 0 0 8209 -336 19 0 | 0 0 0 0 0
DEC-31 31200 P 0 0 0 0 0 | 0 0 0 8471 -343 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.68
MARKET TOTAL 21592 123259 +5619
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED