HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUL-26 24000 1178 237 20 317 168 1656 +53
C JUL-26 23600 598 368 19 482 264 803 +77
C JUL-26 24800 575 87 20 127 60 406 +20
C JUL-26 25000 490 67 20 101 46 1084 +17
C JUL-26 23800 411 296 19 392 210 817 +63
P JUL-26 22800 401 308 20 408 250 347 -100
C JUL-26 24200 382 188 20 256 148 740 +45
C JUL-26 26200 382 11 21 27 16 430 +4
P JUL-26 22400 381 208 21 286 167 582 -76
P JUL-26 22000 374 139 23 196 115 835 -57
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
02 JUL 2026, THURSDAY 03 JUL 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
JUL-26 16000 C 0 0 0 0 0 | 0 0 0 7299 +248 0 0 | 0 0 0 0 0
JUL-26 16100 C 0 0 0 0 0 | 0 0 0 7199 +248 0 0 | 0 0 0 0 0
JUL-26 16200 C 0 0 0 0 0 | 0 0 0 7099 +248 0 0 | 0 0 0 0 0
JUL-26 16300 C 0 0 0 0 0 | 0 0 0 6999 +247 0 0 | 0 0 0 0 0
JUL-26 16400 C 0 0 0 0 0 | 0 0 0 6899 +247 0 0 | 0 0 0 0 0
JUL-26 16500 C 0 0 0 0 0 | 0 0 0 6799 +247 0 0 | 0 0 0 0 0
JUL-26 16600 C 0 0 0 0 0 | 0 0 0 6699 +247 0 0 | 0 0 0 0 0
JUL-26 16700 C 0 0 0 0 0 | 0 0 0 6599 +247 0 0 | 0 0 0 0 0
JUL-26 16800 C 0 0 0 0 0 | 0 0 0 6499 +247 0 0 | 0 0 0 0 0
JUL-26 16900 C 0 0 0 0 0 | 0 0 0 6399 +247 0 0 | 0 0 0 0 0
JUL-26 17000 C 0 0 0 0 0 | 0 0 0 6299 +247 0 0 | 0 0 0 0 0
JUL-26 17100 C 0 0 0 0 0 | 0 0 0 6200 +248 38 0 | 0 0 0 0 0
JUL-26 17200 C 0 0 0 0 0 | 0 0 0 6100 +248 38 0 | 0 0 0 0 0
JUL-26 17300 C 0 0 0 0 0 | 0 0 0 6000 +247 37 0 | 0 0 0 0 0
JUL-26 17400 C 0 0 0 0 0 | 0 0 0 5900 +247 36 0 | 0 0 0 0 0
JUL-26 17500 C 0 0 0 0 0 | 0 0 0 5800 +247 36 0 | 0 0 0 0 0
JUL-26 17600 C 0 0 0 0 0 | 0 0 0 5700 +247 35 0 | 0 0 0 0 0
JUL-26 17700 C 0 0 0 0 0 | 0 0 0 5600 +247 34 0 | 0 0 0 0 0
JUL-26 17800 C 0 0 0 0 0 | 0 0 0 5500 +246 34 0 | 0 0 0 0 0
JUL-26 17900 C 0 0 0 0 0 | 0 0 0 5400 +246 33 0 | 0 0 0 0 0
JUL-26 18000 C 0 0 0 0 0 | 0 0 0 5301 +247 35 0 | 0 0 0 0 0
JUL-26 18100 C 0 0 0 0 0 | 0 0 0 5201 +246 34 0 | 0 0 0 0 0
JUL-26 18200 C 0 0 0 0 0 | 0 0 0 5101 +246 33 0 | 0 0 0 0 0
JUL-26 18300 C 0 0 0 0 0 | 0 0 0 5001 +245 32 0 | 0 0 0 0 0
JUL-26 18400 C 0 0 0 0 0 | 0 0 0 4902 +246 33 0 | 0 0 0 0 0
JUL-26 18500 C 0 0 0 0 0 | 0 0 0 4802 +245 32 0 | 0 0 0 0 0
JUL-26 18600 C 0 0 0 0 0 | 0 0 0 4702 +245 32 0 | 0 0 0 0 0
JUL-26 18700 C 0 0 0 0 0 | 0 0 0 4603 +245 32 0 | 0 0 0 0 0
JUL-26 18800 C 0 0 0 0 0 | 0 0 0 4503 +244 31 0 | 0 0 0 0 0
JUL-26 18900 C 0 0 0 0 0 | 0 0 0 4404 +244 32 0 | 0 0 0 0 0
JUL-26 19000 C 0 0 0 0 0 | 0 0 0 4304 +243 31 0 | 0 0 0 0 0
JUL-26 19100 C 0 0 0 0 0 | 0 0 0 4205 +243 31 0 | 0 0 0 0 0
JUL-26 19200 C 0 0 0 0 0 | 0 0 0 4105 +242 30 0 | 0 0 0 0 0
JUL-26 19300 C 0 0 0 0 0 | 0 0 0 4006 +242 30 0 | 0 0 0 0 0
JUL-26 19400 C 0 0 0 0 0 | 0 0 0 3907 +241 30 0 | 0 0 0 0 0
JUL-26 19500 C 0 0 0 0 0 | 0 0 0 3808 +240 30 0 | 0 0 0 0 0
JUL-26 19600 C 0 0 0 0 0 | 0 0 0 3709 +240 29 0 | 0 0 0 0 0
JUL-26 19700 C 0 0 0 0 0 | 0 0 0 3611 +240 29 0 | 0 0 0 0 0
JUL-26 19800 C 0 0 0 0 0 | 0 0 0 3512 +238 29 0 | 0 0 0 0 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 3413 +237 28 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 3315 +236 28 0 | 2711 2704 0 1 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 3119 +234 28 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 2924 +231 27 0 | 0 0 0 0 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 2731 +229 27 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 2539 +218 26 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 2359 +216 27 0 | 0 0 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 2164 +211 25 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 1976 +205 25 0 | 1748 1748 0 1 0
JUL-26 21600 C 0 0 0 0 0 | 1930 1930 1815 1795 +203 24 3 | 1930 1300 3 3 -1
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 1613 +200 23 0 | 1284 1168 0 4 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 1448 +203 23 0 | 2588 918 0 9 0
JUL-26 22200 C 1192 1192 1192 1192 1 | 1165 1270 1165 1263 +177 22 2 | 1314 787 3 9 0
JUL-26 22400 C 0 0 0 0 2 | 0 0 0 1101 +167 21 2 | 1032 732 4 11 -2
JUL-26 22600 C 0 0 0 0 0 | 1119 1119 950 949 +156 21 2 | 2267 554 2 91 0
JUL-26 22800 C 721 721 640 640 2 | 882 955 814 811 +144 20 10 | 1807 455 12 56 -1
JUL-26 23000 C 522 650 515 515 36 | 626 817 626 681 +131 20 64 | 1749 377 100 919 -5
JUL-26 23200 C 436 546 432 432 26 | 500 683 500 557 +112 20 63 | 1570 306 89 825 -25
JUL-26 23400 C 350 461 333 333 35 | 400 585 400 457 +96 19 334 | 1590 245 369 688 +27
JUL-26 23600 C 269 360 264 280 54 | 325 482 325 368 +77 19 544 | 1430 198 598 803 +190
JUL-26 23800 C 215 304 210 210 111 | 251 392 251 296 +63 19 300 | 994 160 411 817 -110
JUL-26 24000 C 168 239 168 174 124 | 202 317 202 237 +53 20 1054 | 1625 126 1178 1656 +502
JUL-26 24200 C 151 175 148 150 29 | 158 256 158 188 +45 20 353 | 2295 102 382 740 +31
JUL-26 24400 C 108 135 105 115 22 | 124 202 124 147 +36 20 311 | 855 80 333 416 +65
JUL-26 24600 C 100 110 86 86 12 | 96 161 96 113 +26 20 308 | 890 66 320 291 -2
JUL-26 24800 C 66 83 60 64 80 | 76 127 76 87 +20 20 495 | 900 54 575 406 +45
JUL-26 25000 C 52 70 46 50 26 | 62 101 60 67 +17 20 464 | 1065 46 490 1084 -174
JUL-26 25200 C 43 55 43 44 19 | 48 80 48 50 +13 20 172 | 1265 38 191 365 +68
JUL-26 25400 C 35 36 35 36 10 | 38 63 38 39 +12 20 322 | 1099 33 332 388 -27
JUL-26 25600 C 28 29 28 29 2 | 38 50 33 28 +9 20 112 | 1025 28 114 330 +21
JUL-26 25800 C 28 28 26 27 8 | 26 40 24 21 +7 21 99 | 1155 24 107 311 -2
JUL-26 26000 C 18 18 18 18 24 | 21 32 20 15 +5 21 129 | 1205 18 153 384 +66
JUL-26 26200 C 16 18 16 18 20 | 18 27 16 11 +4 21 362 | 974 16 382 430 -32
JUL-26 26400 C 14 15 13 13 3 | 17 22 13 8 +3 21 173 | 662 13 176 247 +81
JUL-26 26600 C 13 13 13 13 1 | 13 18 12 6 +2 21 100 | 1001 12 101 203 +11
JUL-26 26800 C 10 10 10 10 2 | 11 15 10 4 +1 21 64 | 785 10 66 416 +28
JUL-26 27000 C 7 8 7 8 11 | 10 12 8 3 +1 21 45 | 839 7 56 733 +11
JUL-26 27200 C 8 8 8 8 1 | 8 10 7 2 +1 21 31 | 759 7 32 304 +22
JUL-26 27400 C 0 0 0 0 0 | 7 9 6 1 0 21 22 | 481 6 22 169 +7
JUL-26 27600 C 5 5 5 5 1 | 7 7 5 1 0 21 24 | 530 5 25 147 +2
JUL-26 27800 C 0 0 0 0 0 | 6 6 4 1 0 22 33 | 577 4 33 436 0
JUL-26 28000 C 4 4 4 4 2 | 5 5 3 1 0 23 15 | 435 3 17 565 -8
JUL-26 28200 C 0 0 0 0 0 | 3 3 3 1 0 24 20 | 438 3 20 682 +5
JUL-26 28400 C 0 0 0 0 0 | 4 4 4 1 0 25 1 | 424 4 1 115 -1
JUL-26 28600 C 0 0 0 0 0 | 3 4 3 1 0 26 12 | 354 3 12 127 0
JUL-26 28800 C 0 0 0 0 0 | 3 3 2 1 0 26 28 | 314 2 28 161 -25
JUL-26 29000 C 0 0 0 0 0 | 2 2 2 1 0 27 10 | 262 2 10 190 -6
JUL-26 29200 C 0 0 0 0 0 | 2 2 2 1 0 28 1 | 263 2 1 234 0
JUL-26 29400 C 0 0 0 0 0 | 2 2 2 1 0 29 2 | 234 2 2 68 0
JUL-26 29600 C 2 2 2 2 2 | 0 0 0 1 0 29 0 | 208 2 2 148 0
JUL-26 29800 C 0 0 0 0 0 | 1 1 1 1 0 30 1 | 168 1 1 266 0
JUL-26 30000 C 1 1 1 1 3 | 1 1 1 1 0 31 1 | 168 1 4 251 0
JUL-26 30200 C 0 0 0 0 0 | 1 1 1 1 0 32 1 | 120 1 1 43 -1
JUL-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 138 1 0 39 0
JUL-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 100 1 0 24 0
JUL-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 107 1 0 463 0
JUL-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 90 2 0 62 0
JUL-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 82 2 0 35 0
JUL-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 49 2 0 25 0
JUL-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 75 1 0 34 0
JUL-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 66 2 0 42 0
JUL-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 41 1 0 133 0
TOTAL CALL 669 | TOTAL CALL 6089 | TOTAL CALL 6758 17400 +760
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 0 0 0 0 0 | 4 4 4 1 0 46 9 | 20 4 9 584 +8
JUL-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 15 6 0 127 0
JUL-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 18 6 0 55 0
JUL-26 16300 P 0 0 0 0 0 | 5 5 5 1 0 44 2 | 17 5 2 51 +2
JUL-26 16400 P 0 0 0 0 0 | 5 5 5 1 0 43 2 | 16 5 2 54 +2
JUL-26 16500 P 0 0 0 0 0 | 5 6 5 1 0 42 3 | 21 5 3 111 +3
JUL-26 16600 P 0 0 0 0 0 | 5 6 5 1 0 42 5 | 22 5 5 177 +5
JUL-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 20 8 0 27 0
JUL-26 16800 P 0 0 0 0 0 | 5 7 5 1 0 40 9 | 26 5 9 147 +8
JUL-26 16900 P 0 0 0 0 0 | 6 7 6 1 0 40 20 | 23 6 20 135 +20
JUL-26 17000 P 0 0 0 0 0 | 6 8 6 1 0 39 22 | 29 6 22 307 +3
JUL-26 17100 P 0 0 0 0 0 | 6 8 6 1 0 38 28 | 30 6 28 114 +19
JUL-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 31 9 0 84 0
JUL-26 17300 P 0 0 0 0 0 | 8 8 8 1 0 37 2 | 28 8 2 99 +2
JUL-26 17400 P 0 0 0 0 0 | 8 10 8 1 0 36 23 | 27 8 23 97 +7
JUL-26 17500 P 0 0 0 0 0 | 9 10 9 1 0 36 34 | 35 9 34 95 +33
JUL-26 17600 P 0 0 0 0 0 | 11 11 10 1 0 35 16 | 38 10 16 115 +12
JUL-26 17700 P 0 0 0 0 0 | 11 12 11 1 0 34 15 | 27 11 15 59 +11
JUL-26 17800 P 12 12 12 12 4 | 11 12 11 1 0 34 18 | 31 11 22 138 +4
JUL-26 17900 P 0 0 0 0 0 | 12 13 11 1 0 33 26 | 35 11 26 83 +11
JUL-26 18000 P 0 0 0 0 0 | 11 14 11 1 0 32 27 | 42 11 27 599 +15
JUL-26 18100 P 0 0 0 0 0 | 13 15 13 1 0 32 35 | 33 13 35 46 -5
JUL-26 18200 P 13 13 12 13 91 | 13 16 13 1 -1 31 31 | 46 12 122 145 +69
JUL-26 18300 P 20 20 15 15 18 | 14 16 14 1 -2 30 7 | 36 14 25 50 -1
JUL-26 18400 P 0 0 0 0 0 | 15 16 14 1 -3 30 27 | 51 14 27 95 +2
JUL-26 18500 P 0 0 0 0 0 | 15 17 14 1 -4 29 27 | 39 14 27 103 +4
JUL-26 18600 P 21 21 17 18 8 | 16 18 15 1 -5 28 30 | 52 15 38 165 0
JUL-26 18700 P 23 23 20 20 21 | 16 20 16 2 -5 30 39 | 50 15 60 122 +37
JUL-26 18800 P 0 0 0 0 0 | 18 20 17 3 -5 30 37 | 51 15 37 98 +17
JUL-26 18900 P 22 22 22 22 1 | 19 21 18 4 -5 31 42 | 54 12 43 79 +23
JUL-26 19000 P 19 19 19 19 1 | 20 23 18 5 -5 31 77 | 62 16 78 284 +20
JUL-26 19100 P 0 0 0 0 0 | 19 23 19 6 -5 31 36 | 60 19 36 95 +15
JUL-26 19200 P 24 24 24 24 1 | 20 24 20 7 -6 31 5 | 60 20 6 117 +1
JUL-26 19300 P 0 0 0 0 0 | 24 26 21 8 -6 31 52 | 74 21 52 137 +24
JUL-26 19400 P 33 33 26 26 3 | 23 27 23 9 -6 30 27 | 77 21 30 235 +9
JUL-26 19500 P 33 33 28 28 3 | 24 27 24 10 -7 30 7 | 82 23 10 121 -1
JUL-26 19600 P 28 29 28 29 2 | 28 30 25 11 -8 30 78 | 86 25 80 131 +7
JUL-26 19700 P 28 30 28 30 2 | 28 31 27 12 -9 29 68 | 84 26 70 177 +12
JUL-26 19800 P 39 39 29 29 3 | 30 32 28 13 -10 29 63 | 240 20 66 334 +15
JUL-26 19900 P 0 0 0 0 0 | 32 33 29 15 -11 29 71 | 104 24 71 103 +22
JUL-26 20000 P 38 38 34 35 4 | 35 35 31 17 -12 28 153 | 265 26 157 349 +89
JUL-26 20200 P 36 40 36 40 10 | 38 39 34 21 -14 28 82 | 134 29 92 163 +18
JUL-26 20400 P 50 50 40 43 52 | 42 43 38 26 -17 27 132 | 140 32 184 478 +51
JUL-26 20600 P 52 53 50 53 3 | 50 50 42 33 -20 27 152 | 300 38 155 332 +86
JUL-26 20800 P 60 60 52 52 3 | 58 58 48 41 -23 26 115 | 183 40 118 242 +41
JUL-26 21000 P 75 75 60 70 16 | 68 68 53 51 -28 26 281 | 210 39 297 906 +56
JUL-26 21200 P 96 97 70 70 9 | 78 78 63 63 -33 25 83 | 244 8 92 325 +1
JUL-26 21400 P 113 113 87 94 52 | 86 86 71 79 -35 25 134 | 282 51 186 594 +8
JUL-26 21600 P 136 137 100 116 29 | 109 109 84 97 -37 24 95 | 320 56 124 330 -14
JUL-26 21800 P 165 165 116 133 11 | 121 121 97 114 -48 23 198 | 372 57 209 394 -32
JUL-26 22000 P 191 196 138 196 31 | 144 146 115 139 -57 23 343 | 433 63 374 835 +181
JUL-26 22200 P 201 240 170 240 21 | 190 190 139 170 -66 22 238 | 510 72 259 613 +14
JUL-26 22400 P 285 286 204 280 56 | 256 257 167 208 -76 21 325 | 580 81 381 582 +73
JUL-26 22600 P 342 342 245 295 38 | 284 284 205 254 -86 21 322 | 672 91 360 482 +2
JUL-26 22800 P 361 408 303 408 35 | 325 326 250 308 -100 20 366 | 790 95 401 347 +47
JUL-26 23000 P 480 492 368 485 34 | 441 441 307 378 -116 20 340 | 890 112 374 635 +3
JUL-26 23200 P 550 592 453 592 24 | 536 536 377 460 -133 20 210 | 1004 125 234 305 +23
JUL-26 23400 P 658 700 548 700 46 | 623 623 460 555 -151 19 259 | 1124 137 305 674 +44
JUL-26 23600 P 710 710 662 662 4 | 690 690 567 671 -163 19 125 | 1263 164 129 186 +47
JUL-26 23800 P 990 990 784 784 5 | 730 767 670 799 -174 19 125 | 1478 188 130 224 -47
JUL-26 24000 P 0 0 0 0 0 | 960 960 870 940 -184 20 4 | 1550 200 4 174 0
JUL-26 24200 P 1180 1180 1180 1180 2 | 995 1095 995 1086 -201 19 7 | 1733 230 9 205 +3
JUL-26 24400 P 0 0 0 0 0 | 1105 1255 1105 1248 -206 20 10 | 1907 262 10 92 +6
JUL-26 24600 P 0 0 0 0 0 | 1425 1430 1425 1412 -218 20 2 | 2163 313 2 64 0
JUL-26 24800 P 0 0 0 0 0 | 1535 1535 1535 1591 -221 20 2 | 2313 366 2 176 0
JUL-26 25000 P 1920 1920 1915 1915 2 | 0 0 0 1760 -228 19 0 | 2536 424 2 307 0
JUL-26 25200 P 0 0 0 0 0 | 1825 1825 1825 1951 -236 20 1 | 2390 415 1 101 -1
JUL-26 25400 P 0 0 0 0 0 | 0 0 0 2139 -234 20 1 | 2165 570 1 63 0
JUL-26 25600 P 0 0 0 0 0 | 2430 2430 2430 2325 -243 20 1 | 3080 643 1 189 -1
JUL-26 25800 P 0 0 0 0 0 | 0 0 0 2523 -239 21 0 | 2989 725 0 65 0
JUL-26 26000 P 0 0 0 0 0 | 0 0 0 2720 -238 21 2 | 3545 804 2 142 -2
JUL-26 26200 P 0 0 0 0 0 | 0 0 0 2917 -239 22 0 | 1243 822 0 22 0
JUL-26 26400 P 0 0 0 0 0 | 0 0 0 3106 -248 20 1 | 3425 930 1 16 -1
JUL-26 26600 P 0 0 0 0 0 | 0 0 0 3306 -246 21 2 | 3590 965 2 5 -2
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 3505 -246 21 0 | 2200 1250 0 3 0
JUL-26 27000 P 0 0 0 0 0 | 0 0 0 3703 -247 20 0 | 3995 3995 0 3 0
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 3903 -247 21 0 | 4540 2092 0 1 0
JUL-26 27400 P 0 0 0 0 0 | 0 0 0 4102 -248 21 0 | 3020 1825 0 2 0
JUL-26 27600 P 0 0 0 0 0 | 0 0 0 4302 -247 21 0 | 3490 1750 0 1 0
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 4502 -247 22 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 4701 -248 0 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 4901 -248 0 0 | 5000 2757 0 1 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 5101 -248 0 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 5301 -248 0 0 | 0 0 0 0 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 5501 -248 0 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 5701 -248 0 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 5901 -248 0 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 6101 -248 0 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 6301 -248 0 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 6501 -248 0 0 | 6600 5535 0 0 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 6701 -248 0 0 | 0 0 0 0 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 6901 -248 0 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 7101 -248 0 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 7301 -248 0 0 | 0 0 0 0 0
JUL-26 30800 P 0 0 0 0 0 | 0 0 0 7501 -248 0 0 | 0 0 0 0 0
JUL-26 31000 P 0 0 0 0 0 | 0 0 0 7701 -248 0 0 | 0 0 0 0 0
JUL-26 31200 P 0 0 0 0 0 | 0 0 0 7901 -248 0 0 | 0 0 0 0 0
JUL-26 31400 P 0 0 0 0 0 | 0 0 0 8101 -248 0 0 | 0 0 0 0 0
JUL-26 31600 P 0 0 0 0 0 | 0 0 0 8301 -248 0 0 | 0 0 0 0 0
JUL-26 31800 P 0 0 0 0 0 | 0 0 0 8501 -248 0 0 | 0 0 0 0 0
JUL-26 32000 P 0 0 0 0 0 | 0 0 0 8701 -248 0 0 | 0 0 0 0 0
TOTAL PUT 645 | TOTAL PUT 5131 | TOTAL PUT 5776 16523 +1128
| MONTH PUT/CALL RATIO 0.85
| MONTH TOTAL 12534 33923 +1888
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 18000 C 0 0 0 0 0 | 0 0 0 5315 +231 30 0 | 0 0 0 0 0
AUG-26 18100 C 0 0 0 0 0 | 0 0 0 5217 +231 30 0 | 0 0 0 0 0
AUG-26 18200 C 0 0 0 0 0 | 0 0 0 5118 +230 30 0 | 0 0 0 0 0
AUG-26 18300 C 0 0 0 0 0 | 0 0 0 5020 +229 30 0 | 0 0 0 0 0
AUG-26 18400 C 0 0 0 0 0 | 0 0 0 4921 +228 29 0 | 0 0 0 0 0
AUG-26 18500 C 0 0 0 0 0 | 0 0 0 4823 +227 29 0 | 0 0 0 0 0
AUG-26 18600 C 0 0 0 0 0 | 0 0 0 4725 +226 29 0 | 0 0 0 0 0
AUG-26 18700 C 0 0 0 0 0 | 0 0 0 4627 +225 29 0 | 0 0 0 0 0
AUG-26 18800 C 0 0 0 0 0 | 0 0 0 4529 +224 29 0 | 0 0 0 0 0
AUG-26 18900 C 0 0 0 0 0 | 0 0 0 4431 +223 28 0 | 0 0 0 0 0
AUG-26 19000 C 0 0 0 0 0 | 0 0 0 4334 +222 28 0 | 0 0 0 0 0
AUG-26 19100 C 0 0 0 0 0 | 0 0 0 4237 +221 28 0 | 0 0 0 0 0
AUG-26 19200 C 0 0 0 0 0 | 0 0 0 4140 +220 28 0 | 0 0 0 0 0
AUG-26 19300 C 0 0 0 0 0 | 0 0 0 4043 +218 28 0 | 0 0 0 0 0
AUG-26 19400 C 0 0 0 0 0 | 0 0 0 3947 +218 27 0 | 0 0 0 0 0
AUG-26 19500 C 0 0 0 0 0 | 0 0 0 3850 +215 27 0 | 0 0 0 0 0
AUG-26 19600 C 0 0 0 0 0 | 0 0 0 3755 +215 27 0 | 0 0 0 0 0
AUG-26 19700 C 0 0 0 0 0 | 0 0 0 3659 +213 27 0 | 0 0 0 0 0
AUG-26 19800 C 0 0 0 0 0 | 0 0 0 3564 +212 27 0 | 0 0 0 0 0
AUG-26 19900 C 0 0 0 0 0 | 0 0 0 3469 +210 26 0 | 0 0 0 0 0
AUG-26 20000 C 0 0 0 0 0 | 0 0 0 3375 +209 26 0 | 0 0 0 0 0
AUG-26 20200 C 0 0 0 0 0 | 0 0 0 3187 +205 26 0 | 0 0 0 0 0
AUG-26 20400 C 0 0 0 0 0 | 0 0 0 3001 +201 25 0 | 0 0 0 0 0
AUG-26 20600 C 0 0 0 0 0 | 0 0 0 2818 +198 25 0 | 2309 2309 0 2 0
AUG-26 20800 C 0 0 0 0 0 | 0 0 0 2637 +194 25 0 | 0 0 0 0 0
AUG-26 21000 C 0 0 0 0 0 | 0 0 0 2459 +190 24 0 | 2210 1840 0 3 0
AUG-26 21200 C 0 0 0 0 0 | 0 0 0 2284 +186 24 0 | 1996 1996 0 1 0
AUG-26 21400 C 0 0 0 0 0 | 2120 2120 2120 2112 +181 24 1 | 2120 1570 1 2 +1
AUG-26 21600 C 0 0 0 0 0 | 0 0 0 1945 +176 23 0 | 0 0 0 0 0
AUG-26 21800 C 0 0 0 0 0 | 0 0 0 1781 +170 23 0 | 1250 1250 0 2 0
AUG-26 22000 C 0 0 0 0 0 | 0 0 0 1623 +186 22 0 | 1425 1418 0 2 0
AUG-26 22200 C 0 0 0 0 0 | 0 0 0 1470 +180 22 0 | 1232 1055 0 4 0
AUG-26 22400 C 0 0 0 0 0 | 0 0 0 1292 +142 21 0 | 0 0 0 0 0
AUG-26 22600 C 0 0 0 0 0 | 1195 1195 1195 1151 +145 20 1 | 2332 845 1 5 0
AUG-26 22800 C 0 0 0 0 0 | 0 0 0 1025 +127 20 0 | 1720 750 0 23 0
AUG-26 23000 C 0 0 0 0 0 | 956 956 956 907 +121 20 1 | 1014 587 1 144 -1
AUG-26 23200 C 755 805 755 805 2 | 772 772 772 793 +109 20 3 | 841 533 5 38 +3
AUG-26 23400 C 629 629 613 613 4 | 725 770 722 690 +98 20 12 | 920 438 16 51 -1
AUG-26 23600 C 558 558 558 558 1 | 649 679 605 597 +88 20 27 | 986 368 28 205 +7
AUG-26 23800 C 477 477 475 475 2 | 614 614 542 525 +85 20 9 | 863 346 11 36 -3
AUG-26 24000 C 0 0 0 0 0 | 428 510 428 450 +72 20 57 | 1209 277 57 571 +32
AUG-26 24200 C 0 0 0 0 0 | 438 438 414 380 +58 20 7 | 968 275 7 49 +7
AUG-26 24400 C 312 312 312 312 1 | 314 378 310 326 +51 20 97 | 1016 200 98 294 +42
AUG-26 24600 C 223 263 223 257 3 | 267 332 267 278 +43 20 13 | 1100 164 16 303 +10
AUG-26 24800 C 0 0 0 0 0 | 271 295 233 236 +42 20 75 | 995 153 75 158 +61
AUG-26 25000 C 185 185 185 185 10 | 202 230 200 200 +29 20 19 | 972 126 29 312 +9
AUG-26 25200 C 142 142 142 142 2 | 190 202 190 168 +28 20 5 | 1031 108 7 241 +2
AUG-26 25400 C 120 120 120 120 2 | 160 175 144 142 +25 20 29 | 1268 101 31 298 +14
AUG-26 25600 C 101 101 100 100 6 | 147 155 130 120 +24 20 36 | 1481 97 42 126 +24
AUG-26 25800 C 0 0 0 0 0 | 114 114 105 103 +25 20 4 | 856 77 4 206 +4
AUG-26 26000 C 85 85 85 85 1 | 100 112 95 85 +22 20 15 | 922 68 16 386 +3
AUG-26 26200 C 0 0 0 0 0 | 77 96 77 70 +19 20 25 | 674 63 25 301 -1
AUG-26 26400 C 0 0 0 0 0 | 84 84 72 58 +17 21 10 | 717 55 10 94 +5
AUG-26 26600 C 0 0 0 0 0 | 65 76 65 47 +15 21 17 | 680 52 17 77 -7
AUG-26 26800 C 0 0 0 0 0 | 50 58 50 38 +12 21 9 | 1070 45 9 315 +1
AUG-26 27000 C 0 0 0 0 0 | 55 55 46 31 +11 21 75 | 760 41 75 267 +10
AUG-26 27200 C 0 0 0 0 0 | 0 0 0 25 +9 21 0 | 692 41 0 133 0
AUG-26 27400 C 34 34 34 34 1 | 43 43 37 20 +8 21 6 | 653 34 7 82 +1
AUG-26 27600 C 0 0 0 0 0 | 33 33 32 16 +6 21 30 | 650 31 30 151 +25
AUG-26 27800 C 0 0 0 0 0 | 33 34 33 13 +5 21 4 | 680 31 4 133 +3
AUG-26 28000 C 24 24 24 24 2 | 30 30 30 10 +4 21 9 | 464 24 11 106 -6
AUG-26 28200 C 0 0 0 0 0 | 0 0 0 8 +4 21 0 | 540 28 0 52 0
AUG-26 28400 C 0 0 0 0 0 | 22 27 22 6 +3 21 20 | 495 22 20 249 -2
AUG-26 28600 C 0 0 0 0 0 | 19 23 19 5 +3 21 2 | 456 19 2 564 0
AUG-26 28800 C 0 0 0 0 0 | 0 0 0 4 +3 21 0 | 390 22 0 57 0
AUG-26 29000 C 0 0 0 0 0 | 0 0 0 3 +2 21 0 | 374 19 0 49 0
AUG-26 29200 C 0 0 0 0 0 | 14 14 14 2 +1 21 2 | 301 14 2 51 0
AUG-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 305 4 0 65 0
AUG-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 272 15 0 42 0
AUG-26 29800 C 0 0 0 0 0 | 10 13 10 1 0 21 46 | 238 10 46 64 +46
AUG-26 30000 C 0 0 0 0 0 | 11 11 10 1 0 21 23 | 195 10 23 68 +10
AUG-26 30200 C 0 0 0 0 0 | 9 9 9 1 0 22 10 | 120 9 10 41 0
AUG-26 30400 C 0 0 0 0 0 | 9 9 9 1 0 22 10 | 109 9 10 35 +5
AUG-26 30600 C 0 0 0 0 0 | 7 7 7 1 0 23 1 | 100 7 1 13 +1
AUG-26 30800 C 0 0 0 0 0 | 8 8 8 1 0 23 1 | 108 8 1 23 +1
AUG-26 31000 C 0 0 0 0 0 | 8 8 6 1 0 24 3 | 113 6 3 41 -2
AUG-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 105 8 0 41 0
AUG-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 64 7 0 10 0
AUG-26 31600 C 0 0 0 0 0 | 6 6 6 1 0 25 1 | 120 6 1 7 0
AUG-26 31800 C 0 0 0 0 0 | 5 5 5 1 0 26 6 | 66 5 6 12 +3
AUG-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 86 4 0 29 0
TOTAL CALL 37 | TOTAL CALL 721 | TOTAL CALL 758 6634 +307
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 18000 P 0 0 0 0 0 | 41 46 41 14 -13 30 14 | 72 41 14 143 +4
AUG-26 18100 P 0 0 0 0 0 | 0 0 0 15 -13 30 0 | 0 0 0 0 0
AUG-26 18200 P 0 0 0 0 0 | 48 48 45 16 -14 30 5 | 48 45 5 5 +5
AUG-26 18300 P 0 0 0 0 0 | 0 0 0 18 -16 30 0 | 91 59 0 68 0
AUG-26 18400 P 0 0 0 0 0 | 0 0 0 19 -16 29 0 | 84 77 0 109 0
AUG-26 18500 P 0 0 0 0 0 | 0 0 0 21 -18 29 0 | 92 61 0 2 0
AUG-26 18600 P 0 0 0 0 0 | 0 0 0 23 -18 29 0 | 88 69 0 49 0
AUG-26 18700 P 0 0 0 0 0 | 0 0 0 26 -18 29 0 | 105 75 0 11 0
AUG-26 18800 P 0 0 0 0 0 | 56 56 56 27 -20 29 2 | 113 56 2 55 +2
AUG-26 18900 P 0 0 0 0 0 | 0 0 0 29 -21 28 0 | 102 91 0 61 0
AUG-26 19000 P 0 0 0 0 0 | 59 64 59 32 -24 28 12 | 122 59 12 133 -4
AUG-26 19100 P 70 70 70 70 1 | 0 0 0 35 -25 28 1 | 99 70 2 143 +1
AUG-26 19200 P 75 75 72 72 2 | 69 70 66 39 -25 28 30 | 120 66 32 94 +25
AUG-26 19300 P 0 0 0 0 0 | 68 71 68 42 -27 28 19 | 118 47 19 150 +9
AUG-26 19400 P 0 0 0 0 0 | 71 76 71 46 -28 28 40 | 112 49 40 201 +16
AUG-26 19500 P 0 0 0 0 0 | 74 74 74 50 -29 27 9 | 155 50 9 174 +9
AUG-26 19600 P 0 0 0 0 0 | 77 77 77 54 -31 27 18 | 166 77 18 124 +6
AUG-26 19700 P 102 102 101 101 17 | 80 81 80 59 -32 27 2 | 130 68 19 210 +17
AUG-26 19800 P 0 0 0 0 0 | 84 88 84 64 -33 27 28 | 187 46 28 275 +15
AUG-26 19900 P 0 0 0 0 0 | 87 93 87 69 -35 27 19 | 195 71 19 220 +10
AUG-26 20000 P 0 0 0 0 0 | 101 101 89 75 -36 26 127 | 207 51 127 348 +107
AUG-26 20200 P 107 109 107 109 12 | 100 105 100 87 -40 26 27 | 222 57 39 127 +29
AUG-26 20400 P 138 138 138 138 1 | 111 119 111 102 -44 26 6 | 254 62 7 72 -4
AUG-26 20600 P 0 0 0 0 0 | 124 132 124 119 -45 25 20 | 258 72 20 65 +19
AUG-26 20800 P 0 0 0 0 0 | 141 148 140 139 -45 25 19 | 260 70 19 203 +8
AUG-26 21000 P 207 207 207 207 1 | 151 165 151 161 -46 25 29 | 358 77 30 168 +9
AUG-26 21200 P 0 0 0 0 0 | 176 177 171 183 -50 24 20 | 388 87 20 93 +2
AUG-26 21400 P 0 0 0 0 0 | 207 209 199 205 -60 23 45 | 442 95 45 206 -2
AUG-26 21600 P 0 0 0 0 0 | 217 229 217 236 -65 23 6 | 439 96 6 75 +2
AUG-26 21800 P 0 0 0 0 0 | 281 281 240 271 -71 23 8 | 474 108 8 71 -4
AUG-26 22000 P 384 384 360 368 3 | 321 321 280 311 -77 22 15 | 625 142 18 77 -3
AUG-26 22200 P 0 0 0 0 1 | 326 326 326 357 -82 22 2 | 708 124 3 51 -3
AUG-26 22400 P 438 438 438 438 5 | 373 401 373 408 -88 21 4 | 779 196 9 43 -2
AUG-26 22600 P 0 0 0 0 0 | 465 468 414 465 -99 21 44 | 755 170 44 78 +6
AUG-26 22800 P 0 0 0 0 0 | 533 533 475 530 -101 20 3 | 960 183 3 33 +1
AUG-26 23000 P 0 0 0 0 0 | 600 600 578 607 -123 20 7 | 1100 200 7 200 +4
AUG-26 23200 P 0 0 0 0 0 | 715 715 652 693 -150 20 10 | 1190 224 10 283 0
AUG-26 23400 P 0 0 0 0 0 | 755 755 755 791 -145 20 1 | 1301 262 1 194 +1
AUG-26 23600 P 0 0 0 0 0 | 855 855 855 899 -156 20 1 | 855 293 1 60 0
AUG-26 23800 P 0 0 0 0 0 | 0 0 0 999 -183 19 0 | 1382 317 0 141 0
AUG-26 24000 P 0 0 0 0 0 | 0 0 0 1143 -175 20 0 | 1165 318 0 45 0
AUG-26 24200 P 0 0 0 0 0 | 0 0 0 1262 -212 19 0 | 925 390 0 23 0
AUG-26 24400 P 0 0 0 0 0 | 0 0 0 1401 -223 19 0 | 2012 407 0 42 0
AUG-26 24600 P 0 0 0 0 0 | 1491 1491 1491 1585 -195 20 3 | 1491 455 3 22 0
AUG-26 24800 P 0 0 0 0 0 | 0 0 0 1741 -201 20 0 | 2011 465 0 89 0
AUG-26 25000 P 0 0 0 0 0 | 0 0 0 1904 -205 20 0 | 1740 614 0 52 0
AUG-26 25200 P 0 0 0 0 0 | 0 0 0 2071 -209 20 0 | 2589 665 0 33 0
AUG-26 25400 P 0 0 0 0 0 | 0 0 0 2243 -213 20 0 | 2740 738 0 30 0
AUG-26 25600 P 0 0 0 0 0 | 0 0 0 2419 -216 20 0 | 2000 953 0 11 0
AUG-26 25800 P 0 0 0 0 0 | 0 0 0 2598 -220 20 0 | 1684 972 0 11 0
AUG-26 26000 P 0 0 0 0 0 | 0 0 0 2781 -222 20 0 | 2549 1190 0 5 0
AUG-26 26200 P 0 0 0 0 0 | 0 0 0 2966 -225 20 0 | 1152 1080 0 8 0
AUG-26 26400 P 0 0 0 0 0 | 0 0 0 3154 -228 20 0 | 2074 1178 0 32 0
AUG-26 26600 P 0 0 0 0 0 | 0 0 0 3344 -229 20 0 | 2314 1362 0 7 0
AUG-26 26800 P 0 0 0 0 0 | 0 0 0 3535 -232 20 0 | 0 0 0 0 0
AUG-26 27000 P 3900 3900 3900 3900 1 | 0 0 0 3728 -234 20 0 | 3950 1850 1 2 0
AUG-26 27200 P 0 0 0 0 0 | 0 0 0 3922 -235 20 0 | 0 0 0 1 0
AUG-26 27400 P 0 0 0 0 0 | 0 0 0 4118 -236 21 0 | 0 0 0 1 0
AUG-26 27600 P 0 0 0 0 0 | 0 0 0 4314 -237 21 0 | 2160 2160 0 2 0
AUG-26 27800 P 0 0 0 0 0 | 0 0 0 4511 -238 21 0 | 0 0 0 0 0
AUG-26 28000 P 0 0 0 0 0 | 0 0 0 4708 -239 21 0 | 0 0 0 0 0
AUG-26 28200 P 0 0 0 0 0 | 0 0 0 4906 -240 21 0 | 0 0 0 0 0
AUG-26 28400 P 0 0 0 0 0 | 0 0 0 5104 -241 21 0 | 0 0 0 0 0
AUG-26 28600 P 0 0 0 0 0 | 0 0 0 5303 -241 21 0 | 0 0 0 0 0
AUG-26 28800 P 0 0 0 0 0 | 0 0 0 5502 -242 21 0 | 0 0 0 0 0
AUG-26 29000 P 0 0 0 0 0 | 0 0 0 5701 -242 21 0 | 3655 3655 0 1 0
AUG-26 29200 P 0 0 0 0 0 | 0 0 0 5900 -243 21 0 | 0 0 0 0 0
AUG-26 29400 P 0 0 0 0 0 | 0 0 0 6100 -243 21 0 | 6360 3665 0 0 0
AUG-26 29600 P 0 0 0 0 0 | 0 0 0 6299 -244 20 0 | 0 0 0 0 0
AUG-26 29800 P 0 0 0 0 0 | 0 0 0 6499 -243 21 0 | 0 0 0 0 0
AUG-26 30000 P 0 0 0 0 0 | 0 0 0 6699 -243 21 0 | 0 0 0 0 0
AUG-26 30200 P 0 0 0 0 0 | 0 0 0 6899 -243 22 0 | 0 0 0 0 0
AUG-26 30400 P 0 0 0 0 0 | 0 0 0 7099 -243 22 0 | 0 0 0 0 0
AUG-26 30600 P 0 0 0 0 0 | 0 0 0 7298 -244 0 0 | 0 0 0 0 0
AUG-26 30800 P 0 0 0 0 0 | 0 0 0 7498 -244 0 0 | 0 0 0 0 0
AUG-26 31000 P 0 0 0 0 0 | 0 0 0 7698 -244 0 0 | 7960 5050 0 0 0
AUG-26 31200 P 0 0 0 0 0 | 0 0 0 7898 -244 0 0 | 0 0 0 0 0
AUG-26 31400 P 0 0 0 0 0 | 0 0 0 8098 -244 0 0 | 0 0 0 0 0
AUG-26 31600 P 0 0 0 0 0 | 0 0 0 8298 -244 0 0 | 0 0 0 0 0
AUG-26 31800 P 0 0 0 0 0 | 0 0 0 8498 -244 0 0 | 0 0 0 0 0
AUG-26 32000 P 0 0 0 0 0 | 0 0 0 8698 -244 0 0 | 0 0 0 0 0
TOTAL PUT 44 | TOTAL PUT 596 | TOTAL PUT 640 5232 +285
| MONTH PUT/CALL RATIO 0.84
| MONTH TOTAL 1398 11866 +592
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 17600 C 0 0 0 0 0 | 0 0 0 5647 +223 29 0 | 0 0 0 0 0
SEP-26 18000 C 0 0 0 0 0 | 0 0 0 5258 +220 28 0 | 0 0 0 0 0
SEP-26 18100 C 0 0 0 0 0 | 0 0 0 5161 +219 28 0 | 0 0 0 0 0
SEP-26 18200 C 0 0 0 0 0 | 0 0 0 5064 +218 28 0 | 0 0 0 0 0
SEP-26 18300 C 0 0 0 0 0 | 0 0 0 4967 +217 28 0 | 0 0 0 0 0
SEP-26 18400 C 0 0 0 0 0 | 0 0 0 4871 +216 28 0 | 0 0 0 0 0
SEP-26 18500 C 0 0 0 0 0 | 0 0 0 4775 +215 27 0 | 0 0 0 0 0
SEP-26 18600 C 0 0 0 0 0 | 0 0 0 4679 +214 27 0 | 0 0 0 0 0
SEP-26 18700 C 0 0 0 0 0 | 0 0 0 4583 +212 27 0 | 0 0 0 0 0
SEP-26 18800 C 0 0 0 0 0 | 0 0 0 4488 +212 27 0 | 0 0 0 0 0
SEP-26 18900 C 0 0 0 0 0 | 0 0 0 4393 +210 27 0 | 0 0 0 0 0
SEP-26 19000 C 0 0 0 0 0 | 0 0 0 4298 +209 27 0 | 0 0 0 0 0
SEP-26 19100 C 0 0 0 0 0 | 0 0 0 4203 +207 26 0 | 0 0 0 0 0
SEP-26 19200 C 0 0 0 0 0 | 0 0 0 4109 +206 26 0 | 0 0 0 0 0
SEP-26 19300 C 0 0 0 0 0 | 0 0 0 4016 +205 26 0 | 0 0 0 0 0
SEP-26 19400 C 0 0 0 0 0 | 0 0 0 3922 +203 26 0 | 0 0 0 0 0
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 3829 +202 26 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 3737 +201 26 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 3645 +199 26 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 3553 +197 25 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 3462 +196 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 3371 +194 25 0 | 5500 5227 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 3192 +191 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 3015 +187 24 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 2840 +183 24 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 2668 +179 24 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 2500 +175 23 0 | 2276 2276 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 2334 +170 23 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 2173 +166 23 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 2015 +160 22 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 1860 1860 1860 1862 +156 22 1 | 1860 1533 1 1 0
SEP-26 22000 C 0 0 0 0 0 | 1701 1701 1701 1713 +180 22 2 | 4062 1410 2 12 0
SEP-26 22200 C 0 0 0 0 0 | 1562 1562 1562 1569 +171 21 2 | 1562 1288 2 2 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 1413 +145 21 0 | 1276 1276 0 1 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 1283 +137 21 0 | 1055 930 0 24 0
SEP-26 22800 C 1060 1060 1060 1060 1 | 0 0 0 1160 +129 20 0 | 2428 823 1 18 -1
SEP-26 23000 C 939 939 939 939 1 | 1030 1030 1030 1040 +115 20 1 | 3090 785 2 144 +1
SEP-26 23200 C 885 885 841 841 2 | 0 0 0 934 +106 20 0 | 2119 674 2 47 +1
SEP-26 23400 C 0 0 0 0 0 | 860 896 860 837 +100 20 4 | 1984 604 4 79 -2
SEP-26 23600 C 674 674 674 674 7 | 800 800 800 747 +91 20 2 | 955 503 9 230 +7
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 665 +83 20 0 | 1870 458 0 161 0
SEP-26 24000 C 0 0 0 0 0 | 663 663 663 591 +77 20 1 | 3717 405 1 145 -1
SEP-26 24200 C 0 0 0 0 0 | 587 587 544 528 +73 20 2 | 1120 373 2 10 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 469 +66 20 0 | 1200 296 0 38 0
SEP-26 24600 C 0 0 0 0 0 | 480 480 425 417 +65 20 15 | 1200 266 15 78 +6
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 369 +61 20 0 | 1837 247 0 70 0
SEP-26 25000 C 0 0 0 0 0 | 346 346 325 325 +53 20 176 | 2090 202 176 1016 +2
SEP-26 25200 C 0 0 0 0 0 | 291 304 285 287 +48 20 12 | 1688 192 12 179 +2
SEP-26 25400 C 0 0 0 0 0 | 250 250 250 252 +41 20 1 | 1650 169 1 237 0
SEP-26 25600 C 0 0 0 0 0 | 204 246 204 221 +36 20 45 | 1672 153 45 285 +32
SEP-26 25800 C 0 0 0 0 0 | 224 224 224 193 +34 20 1 | 1930 140 1 69 0
SEP-26 26000 C 154 154 154 154 4 | 177 205 165 168 +32 20 7 | 2675 112 11 304 +8
SEP-26 26200 C 0 0 0 0 0 | 162 167 162 150 +34 20 2 | 2675 110 2 300 -2
SEP-26 26400 C 0 0 0 0 0 | 132 155 132 133 +34 21 4 | 2438 101 4 635 -2
SEP-26 26600 C 101 101 101 101 1 | 133 133 133 117 +34 21 1 | 2357 83 2 89 +2
SEP-26 26800 C 0 0 0 0 0 | 119 119 105 101 +31 21 3 | 2030 70 3 104 0
SEP-26 27000 C 90 94 90 94 2 | 113 113 100 87 +28 21 14 | 1093 69 16 808 -1
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 75 +25 21 0 | 1100 66 0 641 0
SEP-26 27400 C 0 0 0 0 0 | 81 83 81 65 +24 21 3 | 2081 58 3 259 +3
SEP-26 27600 C 0 0 0 0 0 | 73 73 73 55 +21 21 1 | 1450 62 1 135 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 48 +19 21 0 | 1870 59 0 125 0
SEP-26 28000 C 58 58 58 58 1 | 62 63 62 41 +17 21 2 | 1766 46 3 1294 +1
SEP-26 28200 C 0 0 0 0 0 | 56 56 56 35 +16 21 1 | 813 42 1 148 -6
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 29 +14 21 0 | 1117 40 0 54 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 24 +11 21 0 | 1106 35 0 288 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 21 +11 21 0 | 1133 34 0 812 0
SEP-26 29000 C 35 35 35 35 1 | 46 46 41 18 +9 21 4 | 1141 31 5 459 -3
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 15 +8 21 0 | 875 32 0 26 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 13 +8 21 0 | 826 28 0 169 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 11 +7 21 0 | 1450 25 0 293 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 9 +6 21 0 | 1395 31 0 35 0
SEP-26 30000 C 0 0 0 0 0 | 28 30 28 8 +6 21 3 | 1370 25 3 63 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 6 +5 21 0 | 741 28 0 62 0
SEP-26 30400 C 0 0 0 0 0 | 24 24 24 5 +4 21 1 | 703 21 1 11 0
SEP-26 30600 C 0 0 0 0 0 | 22 24 22 4 +3 21 10 | 615 22 10 12 +7
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 3 +2 21 0 | 432 20 0 28 0
SEP-26 31000 C 0 0 0 0 0 | 21 21 20 2 +1 20 6 | 300 18 6 150 -6
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 301 17 0 13 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 465 19 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 16 16 16 1 0 20 6 | 148 15 6 27 -4
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 438 19 0 8 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 722 13 0 29 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 220 12 0 17 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 107 11 0 4 0
SEP-26 32600 C 0 0 0 0 0 | 12 12 12 1 0 22 7 | 326 12 7 44 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 128 19 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 653 10 0 53 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 230 9 0 3 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 90 13 0 14 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 232 12 0 7 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 250 8 0 354 0
TOTAL CALL 20 | TOTAL CALL 340 | TOTAL CALL 360 10727 +44
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 17600 P 64 64 62 62 12 | 0 0 0 31 -17 29 0 | 98 62 12 2679 0
SEP-26 18000 P 0 0 0 0 0 | 0 0 0 41 -19 28 0 | 100 100 0 1 0
SEP-26 18100 P 0 0 0 0 0 | 0 0 0 44 -20 28 0 | 0 0 0 0 0
SEP-26 18200 P 0 0 0 0 0 | 0 0 0 47 -21 28 0 | 0 0 0 0 0
SEP-26 18300 P 0 0 0 0 0 | 0 0 0 50 -24 28 0 | 125 110 0 51 0
SEP-26 18400 P 0 0 0 0 0 | 0 0 0 54 -23 28 0 | 0 0 0 0 0
SEP-26 18500 P 0 0 0 0 0 | 0 0 0 58 -24 27 0 | 0 0 0 0 0
SEP-26 18600 P 0 0 0 0 0 | 0 0 0 62 -25 27 0 | 140 117 0 51 0
SEP-26 18700 P 0 0 0 0 0 | 0 0 0 66 -29 27 0 | 143 143 0 2 0
SEP-26 18800 P 0 0 0 0 0 | 0 0 0 71 -27 27 0 | 124 121 0 4 0
SEP-26 18900 P 0 0 0 0 0 | 0 0 0 76 -29 27 0 | 154 147 0 51 0
SEP-26 19000 P 115 115 115 115 2 | 106 106 106 81 -30 27 1 | 172 106 3 316 -1
SEP-26 19100 P 0 0 0 0 0 | 0 0 0 86 -35 26 0 | 142 136 0 54 0
SEP-26 19200 P 0 0 0 0 0 | 0 0 0 95 -34 26 0 | 140 140 0 1 0
SEP-26 19300 P 0 0 0 0 0 | 0 0 0 102 -35 26 0 | 165 72 0 18 0
SEP-26 19400 P 0 0 0 0 0 | 0 0 0 108 -37 26 0 | 186 73 0 5 0
SEP-26 19500 P 0 0 0 0 0 | 128 128 128 116 -38 26 161 | 310 63 161 373 +159
SEP-26 19600 P 0 0 0 0 0 | 134 134 134 123 -40 26 2 | 222 73 2 21 -2
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 131 -42 26 0 | 227 84 0 7 0
SEP-26 19800 P 0 0 0 0 0 | 145 145 145 140 -43 26 4 | 232 90 4 606 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 149 -45 25 0 | 442 103 0 26 0
SEP-26 20000 P 0 0 0 0 0 | 164 165 164 159 -45 25 10 | 475 88 10 89 +10
SEP-26 20200 P 219 219 219 219 14 | 174 181 174 180 -45 25 10 | 334 102 24 40 +16
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 202 -46 25 0 | 365 100 0 28 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 224 -49 24 0 | 413 117 0 402 0
SEP-26 20800 P 0 0 0 0 0 | 242 242 242 248 -54 24 5 | 541 137 5 15 +4
SEP-26 21000 P 0 0 0 0 0 | 269 269 269 276 -61 23 1 | 535 126 1 207 0
SEP-26 21200 P 0 0 0 0 0 | 288 307 288 308 -67 23 23 | 509 159 23 39 +20
SEP-26 21400 P 0 0 0 0 0 | 338 338 338 345 -71 22 2 | 620 146 2 97 -3
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 386 -76 22 0 | 665 187 0 86 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 432 -80 22 0 | 692 185 0 216 0
SEP-26 22000 P 0 0 0 0 0 | 468 484 445 481 -86 21 280 | 906 190 280 916 +192
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 536 -91 21 0 | 895 260 0 70 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 595 -102 21 0 | 3400 55 0 97 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 664 -110 20 0 | 1051 304 0 84 0
SEP-26 22800 P 800 814 800 814 3 | 698 698 698 741 -120 20 3 | 985 300 6 57 -2
SEP-26 23000 P 893 893 893 893 1 | 807 839 807 826 -128 20 10 | 1246 300 11 190 +2
SEP-26 23200 P 0 0 0 0 0 | 877 897 849 920 -137 20 4 | 1368 388 4 159 0
SEP-26 23400 P 1085 1085 1085 1085 1 | 964 1000 954 1020 -146 20 5 | 1465 395 6 41 +1
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 1131 -151 20 0 | 1580 438 0 81 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1248 -160 20 0 | 1748 450 0 390 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1373 -168 20 0 | 1950 455 0 197 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1507 -184 20 0 | 1732 650 0 32 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1646 -189 20 0 | 2134 620 0 120 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1812 -173 20 0 | 2278 682 0 58 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1963 -176 20 0 | 1800 854 0 36 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 2118 -181 20 0 | 2624 730 0 729 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 2278 -184 20 0 | 1400 952 0 30 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 2442 -188 20 0 | 2790 996 0 15 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 2610 -191 20 0 | 2199 1040 0 78 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 2782 -194 20 0 | 1917 1101 0 15 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2956 -198 20 0 | 3233 1375 0 40 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 3134 -201 21 0 | 2070 1400 0 28 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 3314 -204 21 0 | 2421 2088 0 21 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 3496 -207 21 0 | 2047 1936 0 39 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 3681 -209 21 0 | 4020 2050 0 1 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 3868 -211 21 0 | 2508 2293 0 400 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 4056 -214 21 0 | 3374 3374 0 2 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 4246 -216 21 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 4437 -218 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 4629 -221 21 0 | 2530 2500 0 11 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 4822 -223 21 0 | 3670 2946 0 2 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 5017 -224 21 0 | 4490 2765 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 5212 -225 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 5407 -228 21 0 | 3390 3390 0 1 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 5604 -228 21 0 | 3605 3605 0 1 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 5801 -229 21 0 | 3410 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 5998 -231 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 6196 -231 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 6394 -232 21 0 | 4196 4196 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 6592 -234 21 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 6791 -234 21 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 6989 -235 21 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 7188 -236 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 7388 -235 22 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 7587 -236 21 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 7786 -237 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 7986 -237 22 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 8185 -238 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 8385 -237 22 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 8585 -237 22 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 8784 -238 21 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 8984 -238 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 9184 -238 22 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 9384 -238 22 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 9584 -238 23 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 9784 -238 23 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 9983 -239 0 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 10183 -239 0 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 10383 -239 0 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 10583 -239 0 0 | 0 0 0 0 0
TOTAL PUT 33 | TOTAL PUT 521 | TOTAL PUT 554 9506 +396
| MONTH PUT/CALL RATIO 1.53
| MONTH TOTAL 914 20233 +440
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
OCT-26 18200 C 0 0 0 0 0 | 0 0 0 5128 +226 26 0 | 0 0 0 0 0
OCT-26 18300 C 0 0 0 0 0 | 0 0 0 5032 +224 26 0 | 0 0 0 0 0
OCT-26 18400 C 0 0 0 0 0 | 0 0 0 4937 +223 26 0 | 0 0 0 0 0
OCT-26 18500 C 0 0 0 0 0 | 0 0 0 4843 +223 26 0 | 0 0 0 0 0
OCT-26 18600 C 0 0 0 0 0 | 0 0 0 4749 +222 26 0 | 0 0 0 0 0
OCT-26 18700 C 0 0 0 0 0 | 0 0 0 4655 +221 26 0 | 0 0 0 0 0
OCT-26 18800 C 0 0 0 0 0 | 0 0 0 4561 +219 26 0 | 0 0 0 0 0
OCT-26 18900 C 0 0 0 0 0 | 0 0 0 4468 +218 26 0 | 0 0 0 0 0
OCT-26 19000 C 0 0 0 0 0 | 0 0 0 4375 +217 25 0 | 0 0 0 0 0
OCT-26 19100 C 0 0 0 0 0 | 0 0 0 4282 +215 25 0 | 0 0 0 0 0
OCT-26 19200 C 0 0 0 0 0 | 0 0 0 4190 +214 25 0 | 0 0 0 0 0
OCT-26 19300 C 0 0 0 0 0 | 0 0 0 4098 +212 25 0 | 0 0 0 0 0
OCT-26 19400 C 0 0 0 0 0 | 0 0 0 4007 +211 25 0 | 0 0 0 0 0
OCT-26 19500 C 0 0 0 0 0 | 0 0 0 3916 +209 25 0 | 0 0 0 0 0
OCT-26 19600 C 0 0 0 0 0 | 0 0 0 3826 +208 25 0 | 0 0 0 0 0
OCT-26 19700 C 0 0 0 0 0 | 0 0 0 3736 +206 24 0 | 0 0 0 0 0
OCT-26 19800 C 0 0 0 0 0 | 0 0 0 3647 +205 24 0 | 0 0 0 0 0
OCT-26 19900 C 0 0 0 0 0 | 0 0 0 3558 +203 24 0 | 0 0 0 0 0
OCT-26 20000 C 0 0 0 0 0 | 0 0 0 3470 +201 24 0 | 0 0 0 0 0
OCT-26 20200 C 0 0 0 0 0 | 0 0 0 3295 +197 24 0 | 0 0 0 0 0
OCT-26 20400 C 0 0 0 0 0 | 0 0 0 3123 +194 24 0 | 0 0 0 0 0
OCT-26 20600 C 0 0 0 0 0 | 0 0 0 2954 +190 23 0 | 0 0 0 0 0
OCT-26 20800 C 0 0 0 0 0 | 0 0 0 2787 +185 23 0 | 0 0 0 0 0
OCT-26 21000 C 0 0 0 0 0 | 0 0 0 2624 +181 23 0 | 0 0 0 0 0
OCT-26 21200 C 0 0 0 0 0 | 0 0 0 2464 +176 22 0 | 0 0 0 0 0
OCT-26 21400 C 0 0 0 0 0 | 0 0 0 2308 +172 22 0 | 0 0 0 0 0
OCT-26 21600 C 0 0 0 0 0 | 0 0 0 2156 +167 22 0 | 0 0 0 0 0
OCT-26 21800 C 0 0 0 0 0 | 0 0 0 2007 +161 22 0 | 0 0 0 0 0
OCT-26 22000 C 0 0 0 0 0 | 0 0 0 1863 +164 21 0 | 1517 1517 0 1 0
OCT-26 22200 C 0 0 0 0 0 | 1825 1825 1825 1724 +161 21 1 | 1825 1825 1 1 +1
OCT-26 22400 C 0 0 0 0 0 | 0 0 0 1581 +142 21 0 | 0 0 0 0 0
OCT-26 22600 C 0 0 0 0 0 | 0 0 0 1460 +144 21 0 | 0 0 0 0 0
OCT-26 22800 C 0 0 0 0 0 | 0 0 0 1332 +132 20 0 | 0 0 0 0 0
OCT-26 23000 C 0 0 0 0 0 | 0 0 0 1217 +122 20 0 | 0 0 0 0 0
OCT-26 23200 C 0 0 0 0 0 | 0 0 0 1109 +111 20 0 | 0 0 0 0 0
OCT-26 23400 C 0 0 0 0 0 | 0 0 0 1008 +105 20 0 | 0 0 0 0 0
OCT-26 23600 C 0 0 0 0 0 | 0 0 0 914 +97 20 0 | 0 0 0 0 0
OCT-26 23800 C 0 0 0 0 0 | 0 0 0 830 +93 20 0 | 0 0 0 0 0
OCT-26 24000 C 0 0 0 0 0 | 0 0 0 750 +86 20 0 | 0 0 0 0 0
OCT-26 24200 C 0 0 0 0 0 | 0 0 0 679 +82 20 0 | 0 0 0 0 0
OCT-26 24400 C 0 0 0 0 0 | 0 0 0 611 +75 20 0 | 0 0 0 0 0
OCT-26 24600 C 0 0 0 0 0 | 0 0 0 551 +69 20 0 | 0 0 0 0 0
OCT-26 24800 C 0 0 0 0 0 | 509 509 504 497 +66 20 70 | 509 360 70 90 +70
OCT-26 25000 C 0 0 0 0 0 | 0 0 0 448 +61 20 0 | 0 0 0 0 0
OCT-26 25200 C 0 0 0 0 0 | 0 0 0 402 +55 20 0 | 306 291 0 10 0
OCT-26 25400 C 0 0 0 0 0 | 0 0 0 361 +50 20 0 | 0 0 0 0 0
OCT-26 25600 C 0 0 0 0 0 | 354 354 341 323 +45 20 2 | 354 276 2 4 +2
OCT-26 25800 C 0 0 0 0 0 | 0 0 0 288 +39 20 0 | 0 0 0 0 0
OCT-26 26000 C 0 0 0 0 0 | 270 270 270 260 +37 20 1 | 270 191 1 22 +1
OCT-26 26200 C 0 0 0 0 0 | 0 0 0 234 +38 20 0 | 0 0 0 0 0
OCT-26 26400 C 0 0 0 0 0 | 0 0 0 210 +38 20 0 | 182 160 0 92 0
OCT-26 26600 C 0 0 0 0 0 | 200 200 198 189 +39 20 2 | 200 148 2 5 +2
OCT-26 26800 C 0 0 0 0 0 | 173 173 173 169 +38 20 2 | 173 132 2 28 +2
OCT-26 27000 C 0 0 0 0 0 | 0 0 0 150 +36 20 0 | 123 123 0 1 0
OCT-26 27200 C 0 0 0 0 0 | 0 0 0 132 +36 20 0 | 116 116 0 2 0
OCT-26 27400 C 0 0 0 0 0 | 137 137 137 113 +30 20 1 | 137 102 1 50 +1
OCT-26 27600 C 0 0 0 0 0 | 0 0 0 99 +27 20 0 | 107 95 0 19 0
OCT-26 27800 C - - - - - | 0 0 0 87 - 20 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 79 | TOTAL CALL 79 325 +79
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
OCT-26 18200 P 0 0 0 0 0 | 99 99 99 73 -22 26 2 | 126 99 2 3 +2
OCT-26 18300 P 0 0 0 0 0 | 0 0 0 77 -24 26 0 | 0 0 0 0 0
OCT-26 18400 P 0 0 0 0 0 | 111 111 109 82 -25 26 12 | 166 109 12 14 +12
OCT-26 18500 P 0 0 0 0 0 | 115 115 115 88 -25 26 1 | 150 115 1 2 +1
OCT-26 18600 P 0 0 0 0 0 | 0 0 0 94 -26 26 0 | 0 0 0 0 0
OCT-26 18700 P 0 0 0 0 0 | 0 0 0 100 -27 26 0 | 0 0 0 0 0
OCT-26 18800 P 0 0 0 0 0 | 128 128 128 106 -29 26 2 | 128 128 2 2 +2
OCT-26 18900 P 0 0 0 0 0 | 0 0 0 113 -30 26 0 | 0 0 0 0 0
OCT-26 19000 P 0 0 0 0 0 | 0 0 0 120 -31 25 0 | 0 0 0 0 0
OCT-26 19100 P 0 0 0 0 0 | 146 146 146 127 -33 25 1 | 146 146 1 1 +1
OCT-26 19200 P 0 0 0 0 0 | 0 0 0 135 -34 25 0 | 0 0 0 0 0
OCT-26 19300 P 0 0 0 0 0 | 0 0 0 143 -36 25 0 | 0 0 0 0 0
OCT-26 19400 P 0 0 0 0 0 | 0 0 0 152 -37 25 0 | 252 252 0 2 0
OCT-26 19500 P 0 0 0 0 0 | 174 174 174 161 -39 25 1 | 174 174 1 1 +1
OCT-26 19600 P 0 0 0 0 0 | 0 0 0 171 -46 25 0 | 0 0 0 0 0
OCT-26 19700 P 0 0 0 0 0 | 0 0 0 186 -44 25 0 | 0 0 0 0 0
OCT-26 19800 P 0 0 0 0 0 | 200 202 200 198 -44 25 2 | 258 200 2 4 +2
OCT-26 19900 P 0 0 0 0 0 | 0 0 0 209 -47 24 0 | 0 0 0 0 0
OCT-26 20000 P 0 0 0 0 0 | 0 0 0 221 -49 24 0 | 291 291 0 1 0
OCT-26 20200 P 0 0 0 0 0 | 242 248 242 247 -50 24 13 | 248 242 13 13 +13
OCT-26 20400 P 0 0 0 0 0 | 0 0 0 271 -53 24 0 | 0 0 0 0 0
OCT-26 20600 P 0 0 0 0 0 | 289 289 289 298 -57 23 1 | 356 289 1 2 +1
OCT-26 20800 P 0 0 0 0 0 | 323 323 323 327 -61 23 4 | 323 323 4 4 +4
OCT-26 21000 P 0 0 0 0 0 | 343 355 343 361 -63 23 8 | 437 343 8 6 +4
OCT-26 21200 P 0 0 0 0 0 | 0 0 0 398 -68 22 0 | 440 440 0 1 0
OCT-26 21400 P 0 0 0 0 0 | 422 430 422 439 -75 22 12 | 430 422 12 12 +12
OCT-26 21600 P 0 0 0 0 0 | 472 472 472 486 -79 22 2 | 472 472 2 2 +2
OCT-26 21800 P 0 0 0 0 0 | 0 0 0 536 -84 21 0 | 0 0 0 0 0
OCT-26 22000 P 0 0 0 0 0 | 573 573 573 590 -89 21 4 | 573 573 4 4 +4
OCT-26 22200 P 0 0 0 0 0 | 0 0 0 649 -94 21 0 | 0 0 0 0 0
OCT-26 22400 P 0 0 0 0 0 | 0 0 0 712 -104 20 0 | 0 0 0 0 0
OCT-26 22600 P 0 0 0 0 0 | 0 0 0 785 -112 20 0 | 836 836 0 1 0
OCT-26 22800 P 0 0 0 0 0 | 0 0 0 863 -120 20 0 | 0 0 0 0 0
OCT-26 23000 P 0 0 0 0 0 | 0 0 0 948 -128 20 0 | 0 0 0 0 0
OCT-26 23200 P 0 0 0 0 0 | 0 0 0 1040 -134 20 0 | 0 0 0 0 0
OCT-26 23400 P 0 0 0 0 0 | 0 0 0 1143 -141 20 0 | 1473 1473 0 1 0
OCT-26 23600 P 0 0 0 0 0 | 0 0 0 1248 -150 20 0 | 0 0 0 0 0
OCT-26 23800 P 0 0 0 0 0 | 0 0 0 1364 -149 20 0 | 0 0 0 0 0
OCT-26 24000 P 0 0 0 0 0 | 0 0 0 1485 -155 20 0 | 0 0 0 0 0
OCT-26 24200 P 0 0 0 0 0 | 0 0 0 1612 -192 19 0 | 0 0 0 0 0
OCT-26 24400 P 0 0 0 0 0 | 0 0 0 1740 -203 19 0 | 0 0 0 0 0
OCT-26 24600 P 0 0 0 0 0 | 0 0 0 1913 -174 20 0 | 0 0 0 0 0
OCT-26 24800 P 0 0 0 0 0 | 0 0 0 2058 -177 20 0 | 0 0 0 0 0
OCT-26 25000 P 0 0 0 0 0 | 2069 2069 2069 2207 -181 20 1 | 2069 2069 1 1 +1
OCT-26 25200 P 0 0 0 0 0 | 2225 2225 2225 2360 -185 20 1 | 2225 2225 1 1 +1
OCT-26 25400 P 0 0 0 0 0 | 0 0 0 2517 -189 20 0 | 0 0 0 0 0
OCT-26 25600 P 0 0 0 0 0 | 0 0 0 2678 -192 20 0 | 0 0 0 0 0
OCT-26 25800 P 0 0 0 0 0 | 0 0 0 2842 -196 20 0 | 0 0 0 0 0
OCT-26 26000 P 0 0 0 0 0 | 0 0 0 3010 -199 20 0 | 0 0 0 0 0
OCT-26 26200 P 0 0 0 0 0 | 0 0 0 3181 -202 20 0 | 0 0 0 0 0
OCT-26 26400 P 0 0 0 0 0 | 0 0 0 3355 -205 20 0 | 3889 3889 0 1 0
OCT-26 26600 P 0 0 0 0 0 | 0 0 0 3531 -208 20 0 | 0 0 0 0 0
OCT-26 26800 P 0 0 0 0 0 | 0 0 0 3710 -210 20 0 | 0 0 0 0 0
OCT-26 27000 P 0 0 0 0 0 | 0 0 0 3890 -214 20 0 | 0 0 0 0 0
OCT-26 27200 P 0 0 0 0 0 | 0 0 0 4073 -216 20 0 | 0 0 0 0 0
OCT-26 27400 P 0 0 0 0 0 | 0 0 0 4258 -218 20 0 | 0 0 0 0 0
OCT-26 27600 P 0 0 0 0 0 | 0 0 0 4444 -221 20 0 | 0 0 0 0 0
OCT-26 27800 P - - - - - | 4640 4640 4640 4632 - 20 1 | 4640 4640 1 1 -
TOTAL PUT 0 | TOTAL PUT 68 | TOTAL PUT 68 80 +63
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 147 405 +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 13311 +241 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 13211 +241 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 13111 +241 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 13011 +241 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 12911 +240 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 12811 +240 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 12711 +240 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 12611 +240 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 12511 +240 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 12412 +241 34 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 12312 +241 34 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 12212 +241 34 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 12112 +241 33 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 12012 +241 33 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 11912 +240 32 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 11812 +240 32 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 11712 +240 32 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11512 +240 31 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11313 +240 32 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11113 +240 31 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10913 +239 31 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10714 +239 31 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10514 +239 30 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10315 +239 30 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10116 +238 30 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9917 +238 30 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9718 +238 30 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9519 +237 30 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9320 +236 29 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9122 +236 29 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8924 +236 29 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8726 +235 29 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8528 +234 29 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8331 +233 28 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8134 +233 28 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 7937 +231 28 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7741 +231 28 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7546 +230 28 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7350 +228 27 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7156 +228 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6962 +226 27 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6769 +225 27 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6576 +223 27 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6384 +222 26 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6194 +221 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6004 +219 26 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 5815 +217 26 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5627 +215 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5441 +214 25 0 | 7920 7400 0 0 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 5348 +212 25 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5256 +212 25 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 5164 +211 25 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5072 +209 25 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 4981 +209 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 4890 +207 25 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 4799 +206 25 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4709 +205 25 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 4619 +203 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4530 +202 24 0 | 0 0 0 0 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 4441 +201 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4353 +200 24 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 4265 +198 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4178 +198 24 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 4091 +196 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4005 +195 24 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 3919 +193 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3834 +192 24 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 3750 +191 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3666 +190 23 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 3500 +187 23 0 | 5919 5919 0 1 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3336 +183 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 3176 +180 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3018 +177 23 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 2863 +173 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2712 +170 22 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 2564 +167 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2419 +163 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 2278 +159 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2141 +177 21 0 | 5690 1700 0 17 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 2008 +172 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 1920 1920 1920 1862 +146 21 1 | 1920 1920 1 1 +1
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 1734 +134 20 0 | 1610 1365 0 2 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1617 +138 20 0 | 3240 1350 0 77 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 1507 +130 20 0 | 5666 1230 0 218 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1401 +126 20 0 | 2438 1078 0 53 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 1300 +121 20 0 | 1435 1380 0 3 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1202 +112 20 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 1112 +108 20 0 | 2873 1350 0 403 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1028 +101 20 0 | 3950 1200 0 6 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 951 +97 20 0 | 1676 728 0 125 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 876 +88 20 0 | 1580 990 0 2 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 806 +80 20 0 | 2074 608 0 8 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 744 +76 20 0 | 2161 587 0 8 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 684 +71 20 0 | 2340 501 0 477 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 630 +67 20 0 | 1590 486 0 172 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 579 +61 20 0 | 2244 470 0 46 0
DEC-26 25600 C 0 0 0 0 0 | 538 538 538 530 +59 20 2 | 2030 388 2 16 +2
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 490 +55 20 1 | 2199 368 1 43 0
DEC-26 26000 C 0 0 0 0 0 | 465 465 462 452 +53 20 2 | 2515 360 2 1016 +2
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 409 +43 20 0 | 2200 314 0 58 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 379 +46 20 0 | 2678 286 0 223 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 344 +38 20 0 | 1975 276 0 131 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 312 +29 20 0 | 2210 318 0 26 0
DEC-26 27000 C 0 0 0 0 0 | 292 333 292 282 +26 20 2 | 2155 239 2 1608 +1
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 255 +31 20 0 | 1300 328 0 35 0
DEC-26 27400 C 0 0 0 0 0 | 266 266 266 223 +21 20 1 | 2294 264 1 54 0
DEC-26 27600 C 0 0 0 0 0 | 230 230 230 201 +19 20 1 | 1944 173 1 123 -1
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 181 +17 20 0 | 2422 272 0 86 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 163 +16 20 0 | 2285 148 0 567 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 146 +14 20 0 | 1107 359 0 31 0
DEC-26 28400 C 0 0 0 0 0 | 187 187 176 130 +12 19 2 | 968 125 2 45 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 117 +12 19 0 | 910 115 0 31 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 104 +10 19 0 | 913 124 0 27 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 93 +7 19 0 | 1410 98 0 1491 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 83 +8 19 0 | 1167 94 0 16 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 73 +7 19 0 | 1093 97 0 123 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 65 +6 19 0 | 1680 90 0 6 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 58 +6 19 0 | 471 73 0 6 0
DEC-26 30000 C 0 0 0 0 0 | 95 95 95 51 +5 19 1 | 1333 78 1 1204 -1
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 45 +4 19 0 | 827 62 0 447 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 40 +4 19 0 | 432 72 0 6 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 35 +3 19 0 | 312 54 0 205 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 31 +3 19 0 | 119 60 0 61 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 27 +2 19 0 | 912 52 0 553 0
DEC-26 31200 C 0 0 0 0 0 | 62 62 62 24 +2 19 1 | 719 53 1 53 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 21 +2 19 0 | 312 49 0 10 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 18 +2 19 0 | 318 46 0 23 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 16 +2 19 0 | 431 42 0 7 0
DEC-26 32000 C 0 0 0 0 0 | 43 43 43 14 +1 19 1 | 756 38 1 217 +1
DEC-26 32200 C 0 0 0 0 0 | 40 40 40 12 +1 19 3 | 186 34 3 20 +3
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 11 +1 19 0 | 223 37 0 8 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 9 +1 19 0 | 149 29 0 5 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 8 +1 19 0 | 239 32 0 6 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 7 +1 19 0 | 269 30 0 23 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 6 +1 19 0 | 740 28 0 24 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 5 +1 19 0 | 114 22 0 9 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 4 +1 19 0 | 410 26 0 16 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 3 +1 19 0 | 235 45 0 14 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 2 +1 18 0 | 498 22 0 51 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 705 16 0 16 0
DEC-26 34800 C 0 0 0 0 0 | 17 17 17 1 0 18 2 | 310 15 2 175 +2
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 385 25 0 45 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 450 32 0 125 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 149 17 0 62 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 239 10 0 33 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 59 9 0 5 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 9 9 0 3 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 53 12 0 3 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 108 8 0 16 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 11 11 0 2 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 151 13 0 4 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 15 9 0 7 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 65 10 0 16 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 135 4 0 155 0
TOTAL CALL 0 | TOTAL CALL 20 | TOTAL CALL 20 11011 +10
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 33 3 0 68 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 5 5 0 2 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 8 7 0 5 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 9 7 0 13 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 9 5 0 9 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 10 8 0 3 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 | 12 8 0 11 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 10 9 0 3 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 49 8 0 17 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 33 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 11 11 0 2 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 100 12 0 24 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 49 17 0 2 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 2 -2 30 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3 -2 30 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 84 27 0 11 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5 -3 30 0 | 55 39 0 2 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 6 -3 30 0 | 101 50 0 1 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 7 -3 30 0 | 109 30 0 7 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 8 -4 30 0 | 78 49 0 17 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 9 -5 29 0 | 780 34 0 53 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 11 -5 29 0 | 820 41 0 12 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 13 -5 29 0 | 53 40 0 8 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 15 -6 29 0 | 900 40 0 23 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 17 -7 29 0 | 97 76 0 7 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 20 -8 28 0 | 1000 48 0 57 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 23 -8 28 0 | 103 55 0 11 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 26 -10 28 0 | 102 80 0 8 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 30 -10 28 0 | 115 67 0 20 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 35 -11 28 0 | 129 63 0 10 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 39 -13 27 0 | 127 66 0 532 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 45 -13 27 0 | 137 70 0 9 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 51 -15 27 0 | 210 72 0 475 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 58 -16 27 0 | 148 84 0 1 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 65 -18 27 0 | 163 87 0 87 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 73 -19 26 0 | 192 82 0 14 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 83 -20 26 0 | 164 92 0 20 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 93 -22 26 0 | 184 98 0 14 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 104 -24 26 0 | 306 108 0 162 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 116 -26 26 0 | 260 105 0 15 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 130 -27 25 0 | 383 112 0 771 0
DEC-26 18100 P 0 0 0 0 0 | 0 0 0 137 -29 25 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 145 -29 25 0 | 135 135 0 1 0
DEC-26 18300 P 0 0 0 0 0 | 0 0 0 153 -30 25 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 161 -32 25 0 | 233 138 0 3 0
DEC-26 18500 P 0 0 0 0 0 | 0 0 0 170 -32 25 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 179 -34 25 0 | 400 238 0 4 0
DEC-26 18700 P 0 0 0 0 0 | 0 0 0 188 -35 25 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 218 218 218 198 -36 25 1 | 333 138 1 23 +1
DEC-26 18900 P 0 0 0 0 0 | 0 0 0 208 -38 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 219 -39 24 0 | 460 150 0 27 0
DEC-26 19100 P 0 0 0 0 0 | 0 0 0 230 -40 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 264 264 264 249 -34 24 1 | 366 247 1 8 -1
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 254 -43 24 0 | 318 318 0 1 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 267 -43 24 0 | 430 158 0 3 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 280 -45 24 0 | 360 195 0 2 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 294 -56 24 0 | 378 378 0 1 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 317 -49 24 0 | 370 370 0 1 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 332 -51 24 0 | 2389 207 0 11 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 347 -53 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 370 370 360 361 -54 24 4 | 2232 220 4 1378 -3
DEC-26 20200 P 0 0 0 0 0 | 388 388 388 390 -59 23 2 | 575 228 2 62 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 424 -59 23 0 | 593 508 0 4 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 459 -63 23 0 | 607 262 0 7 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 497 -68 22 0 | 2969 400 0 2 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 536 -72 22 0 | 782 330 0 29 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 583 -77 22 0 | 833 421 0 21 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 633 -78 22 0 | 818 614 0 6 0
DEC-26 21600 P 0 0 0 0 0 | 688 688 678 687 -83 21 3 | 1032 402 3 135 -3
DEC-26 21800 P 0 0 0 0 0 | 730 735 730 744 -89 21 3 | 1090 390 3 20 +3
DEC-26 22000 P 0 0 0 0 0 | 824 824 795 805 -96 21 2 | 1031 428 2 226 -1
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 870 -101 21 0 | 1051 505 0 209 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 941 -105 21 0 | 1020 777 0 4 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 1015 -119 20 0 | 1413 590 0 207 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1100 -118 20 0 | 1433 600 0 54 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 1185 -129 20 0 | 1502 612 0 1704 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1281 -135 20 0 | 1440 936 0 16 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1381 -140 20 0 | 1830 675 0 19 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1482 -148 20 0 | 1570 762 0 15 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1599 -145 20 0 | 1465 759 0 35 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1715 -150 20 0 | 1660 835 0 471 0
DEC-26 24200 P 0 0 0 0 0 | 1800 1800 1800 1836 -174 20 1 | 1827 955 1 18 +1
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1961 -181 20 0 | 1738 1288 0 21 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 2106 -173 20 0 | 2250 1050 0 151 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 2242 -177 20 0 | 2689 1065 0 125 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 2381 -181 20 0 | 2860 1287 0 255 0
DEC-26 25200 P 0 0 0 0 0 | 2392 2392 2392 2524 -186 20 1 | 2788 1445 1 16 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 2671 -190 20 0 | 2900 1547 0 763 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2822 -194 20 0 | 3439 1536 0 93 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2976 -197 20 0 | 3335 1691 0 58 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 3133 -201 20 0 | 3800 1678 0 538 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 3293 -205 20 0 | 2264 1891 0 51 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3457 -207 20 0 | 3778 2006 0 9 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 3623 -210 20 0 | 2222 2038 0 3 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3792 -212 20 0 | 4110 2060 0 3 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 3963 -215 20 0 | 2920 1832 0 4 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 4137 -217 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 4312 -220 20 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 4490 -222 20 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 4670 -224 20 0 | 5435 3095 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 4852 -225 20 0 | 5600 2468 0 103 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 5035 -227 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5219 -229 19 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 5406 -229 19 0 | 3350 3350 0 1 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 5593 -231 19 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 5782 -232 19 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 5972 -233 19 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 6162 -234 19 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6354 -235 19 0 | 6967 6367 0 5 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 6547 -235 19 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 6740 -236 19 0 | 7400 3573 0 8 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 6934 -237 19 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7129 -237 19 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 7324 -238 19 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7520 -238 19 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 7716 -239 19 0 | 6700 6255 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 7913 -239 19 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 8110 -239 19 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8307 -239 19 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 8505 -239 19 0 | 6000 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 8703 -240 19 0 | 7450 5522 0 3 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 8901 -240 19 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9100 -240 19 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 9298 -240 19 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9497 -240 19 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 9696 -240 19 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 9895 -240 19 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 10094 -241 19 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10293 -241 19 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 10493 -240 19 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10692 -241 19 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11091 -241 19 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11491 -241 19 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 11890 -241 18 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12290 -241 19 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 12690 -241 19 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 13089 -241 0 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 13489 -241 0 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 13889 -241 0 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 14289 -241 0 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 14689 -241 0 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 15089 -241 0 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 15489 -241 0 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 15889 -241 0 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 16289 -241 0 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 16689 -241 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 18 | TOTAL PUT 18 9465 -3
| MONTH PUT/CALL RATIO 0.90
| MONTH TOTAL 38 20476 +7
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 18000 C 0 0 0 0 0 | 0 0 0 5704 +203 25 0 | 0 0 0 0 0
MAR-27 18100 C 0 0 0 0 0 | 0 0 0 5615 +202 24 0 | 0 0 0 0 0
MAR-27 18200 C 0 0 0 0 0 | 0 0 0 5526 +201 24 0 | 0 0 0 0 0
MAR-27 18300 C 0 0 0 0 0 | 0 0 0 5437 +199 24 0 | 0 0 0 0 0
MAR-27 18400 C 0 0 0 0 0 | 0 0 0 5349 +198 24 0 | 0 0 0 0 0
MAR-27 18500 C 0 0 0 0 0 | 0 0 0 5261 +197 24 0 | 0 0 0 0 0
MAR-27 18600 C 0 0 0 0 0 | 0 0 0 5174 +196 24 0 | 0 0 0 0 0
MAR-27 18700 C 0 0 0 0 0 | 0 0 0 5087 +194 24 0 | 0 0 0 0 0
MAR-27 18800 C 0 0 0 0 0 | 0 0 0 5000 +193 24 0 | 0 0 0 0 0
MAR-27 18900 C 0 0 0 0 0 | 0 0 0 4914 +191 24 0 | 0 0 0 0 0
MAR-27 19000 C 0 0 0 0 0 | 0 0 0 4829 +191 24 0 | 4680 4620 0 2 0
MAR-27 19100 C 0 0 0 0 0 | 0 0 0 4743 +188 24 0 | 0 0 0 0 0
MAR-27 19200 C 0 0 0 0 0 | 0 0 0 4659 +187 24 0 | 0 0 0 0 0
MAR-27 19300 C 0 0 0 0 0 | 0 0 0 4575 +186 23 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 4491 +184 23 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 4408 +183 23 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 4326 +182 23 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 4244 +181 23 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 4162 +179 23 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 4081 +177 23 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 4001 +176 23 0 | 5341 4038 0 21 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 3843 +174 23 0 | 5179 5179 0 7 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 3686 +170 23 0 | 5020 5020 0 7 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 3533 +168 22 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 3382 +165 22 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 3233 +161 22 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 3088 +158 22 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 2945 +155 22 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 2806 +152 22 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 2670 +149 21 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 2536 +180 21 0 | 2905 2350 0 15 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 2406 +174 21 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 2265 +142 21 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 2145 +147 21 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 2028 +132 21 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 1914 +123 20 0 | 3100 1750 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 1810 +132 20 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 1704 +113 20 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 1608 +112 20 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 1516 +114 20 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 1429 +115 20 0 | 0 0 0 3 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 1342 +108 20 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 1256 +99 20 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 1183 +91 20 0 | 2900 1000 0 0 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 1112 +95 20 0 | 1153 1153 0 7 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 1042 +90 20 0 | 2292 2287 0 2 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 976 +86 20 0 | 0 0 0 7 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 920 +85 20 0 | 2100 854 0 32 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 856 +74 20 0 | 2124 815 0 37 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 808 +76 20 0 | 2307 778 0 15 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 756 +71 20 0 | 2232 1360 0 706 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 704 +64 20 0 | 2241 1580 0 24 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 660 +56 20 0 | 2202 710 0 14 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 619 +61 20 0 | 1022 1020 0 2 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 579 +55 20 0 | 963 963 0 1 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 528 +41 20 0 | 1725 905 0 5 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 490 +38 20 0 | 860 854 0 4 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 455 +36 20 0 | 798 779 0 5 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 422 +33 20 0 | 738 400 0 6 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 391 +31 20 0 | 900 638 0 1 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 362 +29 20 0 | 1430 320 0 704 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 334 +26 20 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 309 +25 20 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 285 +23 20 0 | 800 515 0 10 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 263 +21 20 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 242 +19 20 0 | 1174 315 0 22 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 223 +18 20 0 | 935 935 0 1 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 205 +17 20 0 | 968 925 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 188 +15 20 0 | 869 869 0 7 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 173 +14 20 0 | 778 778 0 1 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 159 +13 20 0 | 1000 396 0 6 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 145 +12 19 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 133 +11 19 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 122 +10 19 0 | 455 290 0 31 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 111 +9 19 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 102 +9 19 0 | 505 505 0 1 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 93 +8 19 0 | 126 126 0 7 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 85 +7 19 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 77 +6 19 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 70 +6 19 0 | 250 250 0 1 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 64 +5 19 0 | 558 101 0 36 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1750 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 18000 P 0 0 0 0 0 | 0 0 0 230 -47 25 0 | 0 0 0 0 0
MAR-27 18100 P 0 0 0 0 0 | 0 0 0 241 -48 24 0 | 0 0 0 0 0
MAR-27 18200 P 0 0 0 0 0 | 0 0 0 252 -49 24 0 | 0 0 0 0 0
MAR-27 18300 P 0 0 0 0 0 | 0 0 0 263 -51 24 0 | 357 356 0 2 0
MAR-27 18400 P 0 0 0 0 0 | 0 0 0 275 -52 24 0 | 0 0 0 0 0
MAR-27 18500 P 0 0 0 0 0 | 0 0 0 287 -53 24 0 | 0 0 0 0 0
MAR-27 18600 P 0 0 0 0 0 | 0 0 0 300 -54 24 0 | 0 0 0 0 0
MAR-27 18700 P 0 0 0 0 0 | 0 0 0 313 -56 24 0 | 415 388 0 4 0
MAR-27 18800 P 0 0 0 0 0 | 0 0 0 326 -57 24 0 | 0 0 0 0 0
MAR-27 18900 P 0 0 0 0 0 | 0 0 0 340 -59 24 0 | 0 0 0 0 0
MAR-27 19000 P 0 0 0 0 0 | 0 0 0 355 -59 24 0 | 0 0 0 0 0
MAR-27 19100 P 0 0 0 0 0 | 0 0 0 369 -62 24 0 | 0 0 0 0 0
MAR-27 19200 P 0 0 0 0 0 | 0 0 0 385 -63 24 0 | 466 466 0 1 0
MAR-27 19300 P 0 0 0 0 0 | 0 0 0 401 -64 23 0 | 0 0 0 0 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 417 -66 23 0 | 0 0 0 0 0
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 434 -67 23 0 | 564 282 0 13 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 452 -68 23 0 | 415 415 0 1 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 470 -69 23 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 488 -76 23 0 | 624 624 0 3 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 523 -58 23 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 543 -56 23 0 | 767 477 0 7 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 576 -64 23 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 615 -69 23 0 | 566 566 0 3 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 656 -72 22 0 | 392 392 0 201 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 698 -79 22 0 | 888 877 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 744 -91 22 0 | 695 450 0 3 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 799 -92 22 0 | 517 517 0 1 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 852 -93 22 0 | 900 661 0 2 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 909 -100 21 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 976 -98 21 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 1042 -104 21 0 | 1190 700 0 18 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 1110 -111 21 0 | 973 858 0 5 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 1183 -121 21 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 1263 -123 21 0 | 845 845 0 1 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 1341 -133 20 0 | 914 914 0 6 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 1428 -135 20 0 | 1320 800 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1530 -132 20 0 | 1315 1026 0 16 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1620 -147 20 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1721 -145 20 0 | 1188 1187 0 2 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1844 -132 20 0 | 1213 1132 0 5 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1955 -136 20 0 | 1626 1216 0 14 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 2061 -169 20 0 | 1683 1329 0 33 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 2181 -174 20 0 | 1434 1351 0 22 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 2316 -167 20 0 | 1745 1745 0 1 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 2444 -171 20 0 | 1944 1904 0 18 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 2575 -176 20 0 | 3070 1555 0 12 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 2710 -179 20 0 | 2415 1632 0 26 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 2847 -184 20 0 | 1962 1615 0 10 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2988 -187 20 0 | 1963 1882 0 39 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 3132 -191 20 0 | 3300 1901 0 51 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 3279 -194 20 0 | 2560 1998 0 29 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 3429 -197 20 0 | 4050 1990 0 32 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 3581 -200 20 0 | 2203 2085 0 24 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 3736 -204 20 0 | 2238 2238 0 7 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 3894 -206 20 0 | 4036 3450 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 4054 -209 20 0 | 3300 3120 0 16 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 4216 -212 20 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 4381 -214 20 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 4548 -217 20 0 | 4850 4850 0 1 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 4717 -219 20 0 | 3800 3738 0 2 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 4888 -221 20 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 5060 -224 20 0 | 4547 4300 0 11 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 5235 -225 20 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 5411 -227 20 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 5589 -229 20 0 | 3945 3945 0 1 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 5768 -231 20 0 | 4973 4973 0 2 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 5949 -232 20 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 6131 -233 20 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 6314 -235 20 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 6499 -236 20 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 6685 -237 20 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 6871 -238 19 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 7059 -239 19 0 | 6420 5380 0 7 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 7248 -240 19 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 7437 -241 19 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 7628 -241 19 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 7819 -242 19 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 8011 -243 19 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 8203 -244 19 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 8396 -244 19 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 8590 -245 19 0 | 6227 6227 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 653 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2403 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 8279 +236 26 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8090 +236 25 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 7901 +234 25 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 7714 +233 25 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7528 +232 25 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7342 +229 25 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7158 +228 25 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 6975 +226 25 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 6794 +225 25 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 6614 +223 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 6435 +221 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6257 +218 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6082 +217 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 5907 +214 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 5735 +212 24 0 | 0 0 0 0 0
JUN-27 18100 C 0 0 0 0 0 | 0 0 0 5649 +211 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 5564 +210 24 0 | 0 0 0 0 0
JUN-27 18300 C 0 0 0 0 0 | 0 0 0 5479 +208 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 5395 +207 24 0 | 0 0 0 0 0
JUN-27 18500 C 0 0 0 0 0 | 0 0 0 5311 +205 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5228 +204 23 0 | 0 0 0 0 0
JUN-27 18700 C 0 0 0 0 0 | 0 0 0 5145 +203 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5063 +202 23 0 | 0 0 0 0 0
JUN-27 18900 C 0 0 0 0 0 | 0 0 0 4981 +200 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 4900 +199 23 0 | 0 0 0 0 0
JUN-27 19100 C 0 0 0 0 0 | 0 0 0 4819 +197 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 4739 +196 23 0 | 0 0 0 0 0
JUN-27 19300 C 0 0 0 0 0 | 0 0 0 4659 +194 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 4580 +193 23 0 | 0 0 0 0 0
JUN-27 19500 C 0 0 0 0 0 | 0 0 0 4501 +191 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 4423 +190 23 0 | 0 0 0 0 0
JUN-27 19700 C 0 0 0 0 0 | 0 0 0 4346 +189 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4269 +187 23 0 | 0 0 0 0 0
JUN-27 19900 C 0 0 0 0 0 | 0 0 0 4193 +185 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4117 +184 23 0 | 5428 4000 0 11 0
JUN-27 20200 C 0 0 0 0 0 | 0 0 0 3967 +180 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 3820 +176 22 0 | 0 0 0 0 0
JUN-27 20600 C 0 0 0 0 0 | 0 0 0 3676 +174 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 3534 +170 22 0 | 0 0 0 0 0
JUN-27 21000 C 0 0 0 0 0 | 0 0 0 3394 +166 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 3258 +162 22 0 | 0 0 0 0 0
JUN-27 21400 C 0 0 0 0 0 | 0 0 0 3124 +159 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2993 +155 22 0 | 0 0 0 0 0
JUN-27 21800 C 0 0 0 0 0 | 0 0 0 2865 +151 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2739 +161 21 0 | 0 0 0 0 0
JUN-27 22200 C 0 0 0 0 0 | 0 0 0 2617 +158 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2487 +142 21 0 | 0 0 0 0 0
JUN-27 22600 C 0 0 0 0 0 | 0 0 0 2372 +138 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 2261 +134 21 0 | 0 0 0 0 0
JUN-27 23000 C 0 0 0 0 0 | 0 0 0 2153 +128 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 2053 2053 2053 2047 +118 21 1 | 2053 1965 1 2 -1
JUN-27 23400 C 0 0 0 0 0 | 0 0 0 1957 +127 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 1923 1923 1923 1864 +124 21 1 | 1923 1923 1 1 +1
JUN-27 23800 C 0 0 0 0 0 | 0 0 0 1771 +119 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1692 +122 21 0 | 2173 2173 0 1 0
JUN-27 24200 C 0 0 0 0 0 | 0 0 0 1606 +117 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1525 +112 21 0 | 0 0 0 0 0
JUN-27 24600 C 0 0 0 0 0 | 0 0 0 1446 +113 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1371 +108 20 0 | 0 0 0 0 0
JUN-27 25000 C 0 0 0 0 0 | 0 0 0 1292 +100 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 1265 1265 1265 1235 +103 20 40 | 1265 1265 40 40 +40
JUN-27 25400 C 0 0 0 0 0 | 0 0 0 1174 +101 20 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1111 +99 20 0 | 2490 990 0 1 0
JUN-27 25800 C 0 0 0 0 0 | 0 0 0 1052 +93 20 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 992 +84 20 0 | 0 0 0 0 0
JUN-27 26200 C 0 0 0 0 0 | 0 0 0 938 +79 20 0 | 1839 1314 0 1 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 890 +88 20 0 | 0 0 0 150 0
JUN-27 26600 C 0 0 0 0 0 | 0 0 0 834 +79 20 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 787 +78 20 0 | 1450 1450 0 1 0
JUN-27 27000 C 0 0 0 0 0 | 0 0 0 742 +76 20 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 699 +74 20 0 | 0 0 0 0 0
JUN-27 27400 C 0 0 0 0 0 | 0 0 0 659 +73 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 620 +71 20 0 | 0 0 0 0 0
JUN-27 27800 C 0 0 0 0 0 | 0 0 0 583 +69 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 548 +68 20 0 | 1000 1000 0 1 0
JUN-27 28200 C 0 0 0 0 0 | 0 0 0 515 +66 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 483 +64 20 0 | 1983 1983 0 3 0
JUN-27 28600 C 0 0 0 0 0 | 0 0 0 454 +63 20 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 425 +60 20 0 | 0 0 0 0 0
JUN-27 29000 C 0 0 0 0 0 | 0 0 0 399 +59 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 373 +57 20 0 | 0 0 0 0 0
JUN-27 29400 C 0 0 0 0 0 | 0 0 0 350 +56 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 327 +54 20 0 | 0 0 0 0 0
JUN-27 29800 C 0 0 0 0 0 | 0 0 0 306 +52 20 0 | 620 620 0 1 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 286 +51 20 0 | 522 266 0 5 0
JUN-27 30200 C 0 0 0 0 0 | 0 0 0 267 +49 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 249 +47 20 0 | 376 373 0 9 0
JUN-27 30600 C 0 0 0 0 0 | 0 0 0 232 +45 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 275 275 275 217 +44 20 5 | 870 275 5 7 +5
JUN-27 31000 C 0 0 0 0 0 | 0 0 0 202 +43 20 0 | 468 468 0 1 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 188 +41 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 163 +38 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 141 +35 20 0 | 453 453 0 1 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 121 +32 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 104 +29 20 0 | 300 300 0 7 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 90 +27 20 0 | 238 123 0 6 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 77 +25 20 0 | 250 117 0 8 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 66 +22 20 0 | 234 227 0 304 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 56 +20 20 0 | 208 208 0 7 0
JUN-27 34800 C 0 0 0 0 0 | 106 106 106 48 +18 19 1 | 320 106 1 2 +1
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 40 +16 19 0 | 314 81 0 42 0
TOTAL CALL 0 | TOTAL CALL 48 | TOTAL CALL 48 612 +46
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 | 175 175 175 100 -10 26 1 | 225 70 1 34 +1
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 108 -13 25 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 123 -11 25 0 | 200 192 0 10 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 132 -16 25 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 146 -17 25 0 | 212 182 0 4 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 160 -20 25 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 176 -21 25 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 259 259 259 193 -23 25 5 | 272 259 5 10 +5
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 212 -24 25 0 | 290 290 0 1 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 232 -34 24 0 | 241 230 0 3 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 253 -28 24 0 | 305 301 0 2 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 275 -31 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 300 -32 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 325 -35 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 353 -37 24 0 | 316 315 0 2 0
JUN-27 18100 P 0 0 0 0 0 | 0 0 0 367 -38 24 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 382 -39 24 0 | 0 0 0 0 0
JUN-27 18300 P 0 0 0 0 0 | 0 0 0 397 -41 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 413 -42 24 0 | 0 0 0 0 0
JUN-27 18500 P 0 0 0 0 0 | 0 0 0 429 -44 24 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 446 -45 23 0 | 0 0 0 0 0
JUN-27 18700 P 0 0 0 0 0 | 0 0 0 463 -46 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 481 -47 23 0 | 0 0 0 0 0
JUN-27 18900 P 0 0 0 0 0 | 0 0 0 499 -49 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 518 -50 23 0 | 0 0 0 100 0
JUN-27 19100 P 0 0 0 0 0 | 0 0 0 537 -52 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 557 -53 23 0 | 0 0 0 0 0
JUN-27 19300 P 0 0 0 0 0 | 0 0 0 577 -55 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 598 -56 23 0 | 0 0 0 0 0
JUN-27 19500 P 0 0 0 0 0 | 0 0 0 619 -58 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 641 -59 23 0 | 788 788 0 1 0
JUN-27 19700 P 0 0 0 0 0 | 0 0 0 664 -60 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 687 -62 23 0 | 888 888 0 3 0
JUN-27 19900 P 0 0 0 0 0 | 0 0 0 711 -64 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 735 -82 23 0 | 0 0 0 100 0
JUN-27 20200 P 0 0 0 0 0 | 0 0 0 792 -76 23 0 | 847 847 0 1 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 839 -81 22 0 | 0 0 0 0 0
JUN-27 20600 P 0 0 0 0 0 | 0 0 0 890 -85 22 0 | 1080 1059 0 1 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 945 -88 22 0 | 0 0 0 0 0
JUN-27 21000 P 0 0 0 0 0 | 0 0 0 999 -95 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1058 -100 22 0 | 1323 1300 0 0 0
JUN-27 21400 P 0 0 0 0 0 | 0 0 0 1120 -100 22 0 | 1000 1000 0 1 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1190 -102 21 0 | 0 0 0 0 0
JUN-27 21800 P 0 0 0 0 0 | 0 0 0 1261 -106 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1333 -114 21 0 | 1233 975 0 15 0
JUN-27 22200 P 0 0 0 0 0 | 0 0 0 1409 -120 21 0 | 1500 1032 0 14 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1492 -123 21 0 | 0 0 0 0 0
JUN-27 22600 P 0 0 0 0 0 | 0 0 0 1575 -130 21 0 | 1151 1151 0 7 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1663 -125 21 0 | 1991 1819 0 4 0
JUN-27 23000 P 0 0 0 0 0 | 0 0 0 1762 -133 21 0 | 1380 1373 0 4 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1848 -147 21 0 | 1207 1207 0 3 0
JUN-27 23400 P 0 0 0 0 0 | 0 0 0 1954 -138 20 0 | 2127 1441 0 23 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2059 -142 20 0 | 1605 1344 0 4 0
JUN-27 23800 P 0 0 0 0 0 | 0 0 0 2179 -134 21 0 | 1999 1999 0 2 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2290 -139 20 0 | 2009 1576 0 130 0
JUN-27 24200 P 0 0 0 0 0 | 0 0 0 2407 -157 20 0 | 1661 1661 0 3 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2526 -161 20 0 | 1768 1654 0 7 0
JUN-27 24600 P 0 0 0 0 0 | 0 0 0 2662 -151 20 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2789 -152 20 0 | 0 0 0 0 0
JUN-27 25000 P 0 0 0 0 0 | 0 0 0 2918 -155 20 0 | 0 0 0 100 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3051 -156 20 0 | 0 0 0 0 0
JUN-27 25400 P 0 0 0 0 0 | 0 0 0 3186 -159 20 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3324 -160 20 0 | 0 0 0 0 0
JUN-27 25800 P 0 0 0 0 0 | 0 0 0 3465 -162 20 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3608 -164 20 0 | 2760 2760 0 1 0
JUN-27 26200 P 0 0 0 0 0 | 0 0 0 3754 -165 20 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3902 -167 20 0 | 2700 2588 0 25 0
JUN-27 26600 P 0 0 0 0 0 | 0 0 0 4052 -170 20 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4205 -171 20 0 | 4089 2921 0 4 0
JUN-27 27000 P 0 0 0 0 0 | 0 0 0 4360 -173 20 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4517 -175 20 0 | 0 0 0 0 0
JUN-27 27400 P 0 0 0 0 0 | 0 0 0 4677 -176 20 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4838 -178 20 0 | 0 0 0 0 0
JUN-27 27800 P 0 0 0 0 0 | 0 0 0 5001 -180 20 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5166 -181 20 0 | 0 0 0 0 0
JUN-27 28200 P 0 0 0 0 0 | 0 0 0 5333 -183 20 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5501 -185 20 0 | 0 0 0 0 0
JUN-27 28600 P 0 0 0 0 0 | 0 0 0 5672 -186 20 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 5780 5780 5780 5843 -189 20 1 | 5780 5220 1 3 +1
JUN-27 29000 P 0 0 0 0 0 | 0 0 0 6017 -190 20 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6191 -192 20 0 | 0 0 0 0 0
JUN-27 29400 P 0 0 0 0 0 | 0 0 0 6368 -193 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6545 -195 20 0 | 0 0 0 0 0
JUN-27 29800 P 0 0 0 0 0 | 0 0 0 6724 -197 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6904 -198 20 0 | 0 0 0 0 0
JUN-27 30200 P 0 0 0 0 0 | 0 0 0 7085 -200 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7267 -202 20 0 | 0 0 0 0 0
JUN-27 30600 P 0 0 0 0 0 | 0 0 0 7450 -204 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7635 -306 20 0 | 5250 5250 0 2 0
JUN-27 31000 P 0 0 0 0 0 | 0 0 0 7820 -206 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8006 -208 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8381 -211 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8759 -214 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9139 -217 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9522 -220 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9908 -222 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10295 -224 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10684 -227 20 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11074 -229 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11466 -231 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11858 -233 19 0 | 9900 9900 0 2 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 627 +7
| MONTH PUT/CALL RATIO 0.14
| MONTH TOTAL 55 1239 +53
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 11905 +247 25 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11708 +247 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11511 +246 24 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11315 +246 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11119 +245 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 10924 +244 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10729 +243 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10535 +243 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10342 +243 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10149 +241 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 9957 +241 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 9765 +239 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9575 +238 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9385 +237 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9197 +236 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9009 +235 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8822 +233 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8637 +232 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8452 +230 23 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8269 +229 23 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8087 +227 23 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 7906 +225 23 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 7727 +224 23 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 7549 +222 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7373 +220 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7198 +218 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7025 +216 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 6853 +213 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 6683 +211 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 6515 +208 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6349 +206 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6185 +204 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6022 +201 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 5862 +199 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 5703 +196 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5546 +193 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 5392 +190 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5240 +188 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5090 +185 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 4942 +182 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 4796 +178 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 4653 +175 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 4512 +172 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4237 +166 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3972 +159 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3739 +152 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3485 +145 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3244 +138 21 0 | 3130 2920 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3014 +129 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2797 +123 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2593 +117 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2400 +108 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2220 +102 21 0 | 2300 2238 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2051 +95 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1895 +90 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1749 +84 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1590 +77 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1457 +71 20 0 | 2152 1508 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1332 +65 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1216 +60 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1108 +56 20 0 | 1680 1408 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1008 +52 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 915 +47 20 0 | 2260 1652 0 2 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 829 +43 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 749 +39 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 676 +36 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 609 +32 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 547 +29 20 0 | 933 596 0 5 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 491 +27 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 439 +23 19 0 | 520 488 0 5 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 392 +21 19 0 | 525 465 0 11 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 349 +18 19 0 | 540 500 0 7 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 311 +17 19 0 | 545 408 0 17 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 276 +15 19 0 | 510 510 0 7 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 244 +13 19 0 | 358 358 0 1 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 216 +12 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 190 +10 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 167 +9 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 147 +8 19 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 129 +7 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 112 +6 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 65 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 90 90 90 90 1 | 107 107 107 18 -4 25 8 | 114 90 9 18 +9
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 21 -3 24 0 | 93 93 0 2 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 24 -4 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 28 -4 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 32 -5 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 37 -6 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 42 -7 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 48 -7 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 55 -7 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 62 -9 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 70 -9 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 78 -11 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 88 -12 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 98 -13 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 110 -14 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 122 -15 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 135 -17 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 150 -18 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 165 -20 23 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 182 -21 23 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 200 -23 23 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 219 -25 23 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 240 -26 23 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 262 -28 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 286 -30 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 311 -32 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 338 -34 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 366 -37 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 396 -39 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 428 -42 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 462 -44 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 498 -46 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 535 -49 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 575 -51 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 616 -54 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 659 -57 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 705 -60 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 753 -62 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 803 -65 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 855 -68 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 909 -72 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 966 -75 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1025 -78 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1150 -84 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1285 -91 22 0 | 0 0 0 300 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1439 -98 22 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1586 -103 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1745 -110 21 0 | 1930 1926 0 410 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1915 -117 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2098 -124 21 0 | 1741 1741 0 2 0
DEC-27 23200 P 0 0 0 0 0 | 2241 2293 2226 2294 -130 21 10 | 2293 1902 10 18 +10
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2502 -136 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2722 -142 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2954 -149 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3198 -154 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3452 -160 21 0 | 3000 2793 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3703 -173 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3970 -179 20 0 | 4028 2838 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4245 -185 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4529 -190 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4821 -194 20 0 | 4488 4208 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5121 -198 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5428 -203 20 0 | 5073 3928 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5742 -207 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6062 -211 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6389 -214 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 6722 -218 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7060 -221 20 0 | 5600 5442 0 1 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7404 -223 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7752 -227 19 0 | 5680 5559 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8105 -229 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8462 -232 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 8824 -233 19 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9189 -235 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9557 -237 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 9929 -238 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10303 -240 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10680 -241 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11060 -242 19 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11442 -243 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11825 -244 19 0 | 9390 9120 0 3 0
TOTAL PUT 1 | TOTAL PUT 18 | TOTAL PUT 19 765 +19
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 19 830 +19
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 18200 C 0 0 0 0 0 | 0 0 0 6281 +198 24 0 | 0 0 0 0 0
JUN-28 18400 C 0 0 0 0 0 | 0 0 0 6128 +195 24 0 | 0 0 0 0 0
JUN-28 18600 C 0 0 0 0 0 | 0 0 0 5978 +194 24 0 | 0 0 0 0 0
JUN-28 18800 C 0 0 0 0 0 | 0 0 0 5828 +191 24 0 | 0 0 0 0 0
JUN-28 19000 C 0 0 0 0 0 | 0 0 0 5681 +189 24 0 | 0 0 0 0 0
JUN-28 19200 C 0 0 0 0 0 | 0 0 0 5535 +186 24 0 | 0 0 0 0 0
JUN-28 19400 C 0 0 0 0 0 | 0 0 0 5391 +184 23 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 5248 +181 23 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 5108 +180 23 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 4969 +177 23 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 4696 +172 23 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 4431 +167 23 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 4173 +161 22 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 3923 +156 22 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 3681 +151 22 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 3447 +146 22 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 3220 +139 21 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 3002 +134 21 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 2792 +117 21 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 2601 +112 21 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 2419 +107 21 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 2245 +101 20 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 2079 +95 20 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 1921 +89 20 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 1772 +85 20 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 1630 +79 20 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 1497 +74 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 1371 +69 19 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 1252 +64 19 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 1141 +59 19 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 1037 +55 19 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 940 +50 19 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 850 +47 19 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 766 +43 19 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 688 +39 18 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 617 +36 18 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 551 +33 18 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 490 +29 18 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 435 +27 18 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 384 +24 18 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 338 +21 17 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 297 +19 17 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 259 +17 17 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 225 +14 17 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 195 +13 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 18200 P 0 0 0 0 0 | 0 0 0 957 -52 24 0 | 0 0 0 0 0
JUN-28 18400 P 0 0 0 0 0 | 0 0 0 1004 -55 24 0 | 0 0 0 0 0
JUN-28 18600 P 0 0 0 0 0 | 0 0 0 1054 -56 24 0 | 0 0 0 0 0
JUN-28 18800 P 0 0 0 0 0 | 0 0 0 1104 -59 24 0 | 0 0 0 0 0
JUN-28 19000 P 0 0 0 0 0 | 0 0 0 1157 -61 24 0 | 0 0 0 0 0
JUN-28 19200 P 0 0 0 0 0 | 0 0 0 1211 -64 24 0 | 0 0 0 0 0
JUN-28 19400 P 0 0 0 0 0 | 0 0 0 1267 -66 23 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 1324 -69 23 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 1384 -70 23 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1445 -73 23 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1572 -78 23 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1707 -83 23 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1849 -89 22 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1999 -94 22 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 2157 -99 22 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2323 -104 22 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2496 -111 21 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2678 -116 21 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2868 -133 21 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 3077 -138 21 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 3295 -143 21 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 3521 -149 20 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3755 -155 20 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3997 -161 20 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 4248 -165 20 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 4506 -171 20 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 4773 -176 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 5047 -181 19 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 5328 -186 19 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 5617 -191 19 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 5913 -195 19 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 6216 -200 19 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 6526 -203 19 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 6842 -207 19 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 7164 -211 18 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 7493 -214 18 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 7827 -217 18 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 8166 -221 18 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 8511 -223 18 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 8860 -226 18 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 9214 -229 17 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 9573 -231 17 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 9935 -233 17 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 10301 -236 17 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 10671 -237 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 11795 +238 28 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11611 +237 28 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11428 +236 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11246 +235 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11065 +234 27 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 10885 +233 27 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10706 +232 27 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10527 +231 27 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10350 +230 27 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10174 +229 27 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 9999 +228 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 9824 +226 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9651 +225 26 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9479 +224 26 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9308 +222 26 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9138 +221 26 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 8970 +220 26 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 8802 +218 26 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 8636 +217 26 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8471 +216 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8307 +214 25 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8144 +212 25 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 7982 +210 25 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 7822 +209 25 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7663 +207 25 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7506 +206 25 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7350 +204 25 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7195 +202 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7041 +200 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 6889 +198 24 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 6738 +196 24 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6589 +194 24 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6441 +192 24 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6295 +190 24 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6150 +188 24 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6007 +186 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 5865 +184 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 5724 +181 23 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5586 +180 23 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5448 +177 23 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5313 +176 23 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5046 +171 23 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 4786 +166 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4532 +161 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4286 +157 22 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4046 +152 22 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3813 +146 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3587 +141 21 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3368 +136 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3157 +120 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2964 +114 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2779 +109 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2601 +103 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2431 +98 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2268 +93 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2113 +89 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1964 +84 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1823 +79 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1688 +74 19 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1561 +70 19 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1440 +66 19 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1325 +61 19 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1217 +57 19 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1116 +54 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1020 +49 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 930 +45 18 0 | 1600 1600 0 1 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 846 +42 18 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 768 +39 18 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 695 +36 18 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 627 +32 18 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 565 +30 18 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 506 +27 17 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 453 +25 17 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 404 +22 17 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 359 +20 17 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 318 +18 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1 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 0 213 -13 28 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 229 -14 28 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 246 -15 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 264 -16 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 283 -17 27 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 303 -18 27 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 324 -19 27 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 345 -20 27 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 368 -21 27 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 392 -22 27 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 417 -23 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 442 -25 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 469 -26 26 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 497 -27 26 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 526 -29 26 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 556 -30 26 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 588 -31 26 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 620 -33 26 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 654 -34 26 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 689 -35 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 725 -37 25 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 762 -39 25 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 800 -41 25 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 840 -42 25 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 881 -44 25 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 924 -45 25 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 968 -47 25 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1013 -49 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1059 -51 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1107 -53 24 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1156 -55 24 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1207 -57 24 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1259 -59 24 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1313 -61 24 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1368 -63 24 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1425 -65 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1483 -67 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1542 -70 23 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1604 -71 23 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1666 -74 23 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1731 -75 23 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1864 -80 23 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2004 -85 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2150 -90 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2304 -94 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2464 -99 22 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2631 -105 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2805 -110 21 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2986 -115 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3175 -131 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3382 -137 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3597 -142 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3819 -148 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4049 -153 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4286 -158 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4531 -162 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4782 -167 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5041 -172 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5306 -177 19 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5579 -181 19 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5858 -185 19 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6143 -190 19 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6435 -194 19 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6734 -197 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7038 -202 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 7348 -206 18 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 7664 -209 18 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7986 -212 18 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 8313 -215 18 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 8645 -219 18 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 8983 -221 18 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 9324 -224 17 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 9671 -226 17 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 10022 -229 17 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 10377 -231 17 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 10736 -233 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 1 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 11076 +210 27 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 10906 +208 27 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10738 +207 27 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10571 +205 27 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10404 +203 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10239 +201 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10074 +199 26 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 9911 +197 26 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 9749 +195 26 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9588 +193 26 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9428 +191 26 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9269 +189 26 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9111 +187 26 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 8954 +185 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8798 +183 25 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 8644 +181 25 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8490 +178 25 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8338 +176 25 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8187 +174 25 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8037 +172 25 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 7888 +170 25 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7741 +168 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 7594 +165 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7449 +163 24 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7305 +161 24 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7162 +159 24 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7021 +157 24 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 6880 +154 24 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6741 +152 24 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6603 +149 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6467 +147 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6332 +145 23 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6197 +142 23 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6065 +140 23 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 5933 +137 23 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5674 +132 23 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5421 +128 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5173 +123 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 4930 +118 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 4693 +113 22 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4461 +108 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4235 +103 21 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4015 +99 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3801 +94 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3606 +89 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3418 +85 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3235 +79 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3059 +75 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2889 +71 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2725 +67 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2567 +63 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2414 +58 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2268 +55 19 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2127 +51 19 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1992 +47 19 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 1863 +43 19 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 1740 +41 19 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 1622 +37 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1509 +34 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1402 +31 18 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 1300 +28 18 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 1203 +26 18 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 1111 +23 18 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1024 +20 18 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 942 +18 18 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 865 +16 17 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 792 +14 17 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 723 +12 17 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 659 +10 17 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 599 +9 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 575 -42 27 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 605 -44 27 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 637 -45 27 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 670 -47 27 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 703 -49 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 738 -51 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 773 -53 26 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 810 -55 26 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 848 -57 26 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 887 -59 26 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 927 -61 26 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 968 -63 26 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1010 -65 26 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1053 -67 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1097 -69 25 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1143 -71 25 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1189 -74 25 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1237 -76 25 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1286 -78 25 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1336 -80 25 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1387 -82 25 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1440 -84 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1493 -87 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1548 -89 24 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1604 -91 24 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1661 -93 24 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1720 -95 24 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1779 -98 24 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1840 -100 24 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1902 -103 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1966 -105 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2031 -107 23 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2096 -110 23 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2164 -112 23 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2232 -115 23 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2373 -120 23 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2520 -124 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2672 -129 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2829 -134 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2992 -139 22 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3160 -144 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3334 -149 21 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3514 -153 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3700 -158 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3905 -163 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4117 -167 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4334 -173 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4558 -177 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4788 -181 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5024 -185 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5266 -189 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5513 -194 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5767 -197 19 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6026 -201 19 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6291 -205 19 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6562 -209 19 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6839 -211 19 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7121 -215 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7408 -218 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7701 -221 18 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7999 -224 18 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 8302 -226 18 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 8610 -229 18 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 8923 -232 18 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 9241 -234 18 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 9564 -236 17 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 9891 -238 17 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 10222 -240 17 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 10558 -242 17 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 10898 -243 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18200 C 0 0 0 0 0 | 0 0 0 7723 +188 24 0 | 0 0 0 0 0
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 7586 +186 24 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 7451 +185 24 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 7316 +183 24 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 7182 +181 24 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 7050 +180 24 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 6918 +178 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 6788 +177 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 6658 +174 23 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 6530 +173 23 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 6277 +169 23 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 6028 +165 23 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 5784 +162 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 5544 +158 22 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 5309 +154 22 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 5079 +151 22 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 4853 +147 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 4632 +143 21 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 4416 +139 21 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 4205 +119 21 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 4015 +116 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 3829 +111 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 3649 +107 20 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 3474 +103 20 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 3304 +99 20 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 3140 +96 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 2980 +92 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 2825 +88 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 2676 +85 19 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 2531 +81 19 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 2391 +77 19 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 2257 +74 19 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 2127 +70 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2002 +67 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 1881 +63 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 1766 +60 18 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 1655 +57 18 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 1549 +54 18 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 1447 +51 18 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 1350 +48 18 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 1257 +45 18 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1168 +42 17 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1084 +39 17 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1004 +37 17 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 928 +34 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18200 P 0 0 0 0 0 | 0 0 0 2103 -66 24 0 | 0 0 0 0 0
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 2166 -68 24 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2231 -69 24 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2296 -71 24 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2362 -73 24 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2430 -74 24 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2498 -76 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2568 -77 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2638 -80 23 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2710 -81 23 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2857 -85 23 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3008 -89 23 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3164 -92 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3324 -96 22 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3489 -100 22 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3659 -103 22 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3833 -107 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4012 -111 21 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4196 -115 21 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4385 -135 21 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4595 -138 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4809 -143 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5029 -147 20 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5254 -151 20 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5484 -155 20 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5720 -158 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5960 -162 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6205 -166 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6456 -169 19 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6711 -173 19 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6971 -177 19 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7237 -180 19 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7507 -184 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7782 -187 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 8061 -191 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 8346 -194 18 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8635 -197 18 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8929 -200 18 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 9227 -203 18 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 9530 -206 18 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 9837 -209 18 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 10148 -212 17 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 10464 -215 17 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 10784 -217 17 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 11108 -220 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-31 18200 C 0 0 0 0 0 | 0 0 0 8212 +187 24 0 | 0 0 0 0 0
DEC-31 18400 C 0 0 0 0 0 | 0 0 0 8079 +186 24 0 | 0 0 0 0 0
DEC-31 18600 C 0 0 0 0 0 | 0 0 0 7946 +184 24 0 | 0 0 0 0 0
DEC-31 18800 C 0 0 0 0 0 | 0 0 0 7814 +183 24 0 | 0 0 0 0 0
DEC-31 19000 C 0 0 0 0 0 | 0 0 0 7683 +181 24 0 | 0 0 0 0 0
DEC-31 19200 C 0 0 0 0 0 | 0 0 0 7553 +180 24 0 | 0 0 0 0 0
DEC-31 19400 C 0 0 0 0 0 | 0 0 0 7424 +178 24 0 | 0 0 0 0 0
DEC-31 19600 C 0 0 0 0 0 | 0 0 0 7295 +176 24 0 | 0 0 0 0 0
DEC-31 19800 C 0 0 0 0 0 | 0 0 0 7168 +175 23 0 | 0 0 0 0 0
DEC-31 20000 C 0 0 0 0 0 | 0 0 0 7042 +173 23 0 | 0 0 0 0 0
DEC-31 20400 C 0 0 0 0 0 | 0 0 0 6792 +170 23 0 | 0 0 0 0 0
DEC-31 20800 C 0 0 0 0 0 | 0 0 0 6546 +166 23 0 | 0 0 0 0 0
DEC-31 21200 C 0 0 0 0 0 | 0 0 0 6304 +163 23 0 | 0 0 0 0 0
DEC-31 21600 C 0 0 0 0 0 | 0 0 0 6066 +160 22 0 | 0 0 0 0 0
DEC-31 22000 C 0 0 0 0 0 | 0 0 0 5832 +157 22 0 | 0 0 0 0 0
DEC-31 22400 C 0 0 0 0 0 | 0 0 0 5601 +153 22 0 | 0 0 0 0 0
DEC-31 22800 C 0 0 0 0 0 | 0 0 0 5375 +149 22 0 | 0 0 0 0 0
DEC-31 23200 C 0 0 0 0 0 | 0 0 0 5153 +146 21 0 | 0 0 0 0 0
DEC-31 23600 C 0 0 0 0 0 | 0 0 0 4935 +142 21 0 | 0 0 0 0 0
DEC-31 24000 C 0 0 0 0 0 | 0 0 0 4721 +121 21 0 | 0 0 0 0 0
DEC-31 24400 C 0 0 0 0 0 | 0 0 0 4529 +117 21 0 | 0 0 0 0 0
DEC-31 24800 C 0 0 0 0 0 | 0 0 0 4341 +113 21 0 | 0 0 0 0 0
DEC-31 25200 C 0 0 0 0 0 | 0 0 0 4158 +110 20 0 | 0 0 0 0 0
DEC-31 25600 C 0 0 0 0 0 | 0 0 0 3980 +106 20 0 | 0 0 0 0 0
DEC-31 26000 C 0 0 0 0 0 | 0 0 0 3806 +103 20 0 | 0 0 0 0 0
DEC-31 26400 C 0 0 0 0 0 | 0 0 0 3636 +99 20 0 | 0 0 0 0 0
DEC-31 26800 C 0 0 0 0 0 | 0 0 0 3471 +95 20 0 | 0 0 0 0 0
DEC-31 27200 C 0 0 0 0 0 | 0 0 0 3311 +92 20 0 | 0 0 0 0 0
DEC-31 27600 C 0 0 0 0 0 | 0 0 0 3155 +89 19 0 | 0 0 0 0 0
DEC-31 28000 C 0 0 0 0 0 | 0 0 0 3003 +85 19 0 | 0 0 0 0 0
DEC-31 28400 C 0 0 0 0 0 | 0 0 0 2856 +82 19 0 | 0 0 0 0 0
DEC-31 28800 C 0 0 0 0 0 | 0 0 0 2713 +78 19 0 | 0 0 0 0 0
DEC-31 29200 C 0 0 0 0 0 | 0 0 0 2575 +75 19 0 | 0 0 0 0 0
DEC-31 29600 C 0 0 0 0 0 | 0 0 0 2441 +72 19 0 | 0 0 0 0 0
DEC-31 30000 C 0 0 0 0 0 | 0 0 0 2311 +69 19 0 | 0 0 0 0 0
DEC-31 30400 C 0 0 0 0 0 | 0 0 0 2185 +65 18 0 | 0 0 0 0 0
DEC-31 30800 C 0 0 0 0 0 | 0 0 0 2064 +62 18 0 | 0 0 0 0 0
DEC-31 31200 C 0 0 0 0 0 | 0 0 0 1947 +59 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-31 18200 P 0 0 0 0 0 | 0 0 0 2472 -68 24 0 | 0 0 0 0 0
DEC-31 18400 P 0 0 0 0 0 | 0 0 0 2539 -69 24 0 | 0 0 0 0 0
DEC-31 18600 P 0 0 0 0 0 | 0 0 0 2606 -71 24 0 | 0 0 0 0 0
DEC-31 18800 P 0 0 0 0 0 | 0 0 0 2674 -72 24 0 | 0 0 0 0 0
DEC-31 19000 P 0 0 0 0 0 | 0 0 0 2743 -74 24 0 | 0 0 0 0 0
DEC-31 19200 P 0 0 0 0 0 | 0 0 0 2813 -75 24 0 | 0 0 0 0 0
DEC-31 19400 P 0 0 0 0 0 | 0 0 0 2884 -77 24 0 | 0 0 0 0 0
DEC-31 19600 P 0 0 0 0 0 | 0 0 0 2955 -79 24 0 | 0 0 0 0 0
DEC-31 19800 P 0 0 0 0 0 | 0 0 0 3028 -80 23 0 | 0 0 0 0 0
DEC-31 20000 P 0 0 0 0 0 | 0 0 0 3102 -82 23 0 | 0 0 0 0 0
DEC-31 20400 P 0 0 0 0 0 | 0 0 0 3252 -85 23 0 | 0 0 0 0 0
DEC-31 20800 P 0 0 0 0 0 | 0 0 0 3406 -89 23 0 | 0 0 0 0 0
DEC-31 21200 P 0 0 0 0 0 | 0 0 0 3564 -92 23 0 | 0 0 0 0 0
DEC-31 21600 P 0 0 0 0 0 | 0 0 0 3726 -95 22 0 | 0 0 0 0 0
DEC-31 22000 P 0 0 0 0 0 | 0 0 0 3892 -98 22 0 | 0 0 0 0 0
DEC-31 22400 P 0 0 0 0 0 | 0 0 0 4061 -102 22 0 | 0 0 0 0 0
DEC-31 22800 P 0 0 0 0 0 | 0 0 0 4235 -106 22 0 | 0 0 0 0 0
DEC-31 23200 P 0 0 0 0 0 | 0 0 0 4413 -109 21 0 | 0 0 0 0 0
DEC-31 23600 P 0 0 0 0 0 | 0 0 0 4595 -113 21 0 | 0 0 0 0 0
DEC-31 24000 P 0 0 0 0 0 | 0 0 0 4781 -134 21 0 | 0 0 0 0 0
DEC-31 24400 P 0 0 0 0 0 | 0 0 0 4989 -138 21 0 | 0 0 0 0 0
DEC-31 24800 P 0 0 0 0 0 | 0 0 0 5201 -142 21 0 | 0 0 0 0 0
DEC-31 25200 P 0 0 0 0 0 | 0 0 0 5418 -145 20 0 | 0 0 0 0 0
DEC-31 25600 P 0 0 0 0 0 | 0 0 0 5640 -149 20 0 | 0 0 0 0 0
DEC-31 26000 P 0 0 0 0 0 | 0 0 0 5866 -152 20 0 | 0 0 0 0 0
DEC-31 26400 P 0 0 0 0 0 | 0 0 0 6096 -156 20 0 | 0 0 0 0 0
DEC-31 26800 P 0 0 0 0 0 | 0 0 0 6331 -160 20 0 | 0 0 0 0 0
DEC-31 27200 P 0 0 0 0 0 | 0 0 0 6571 -163 20 0 | 0 0 0 0 0
DEC-31 27600 P 0 0 0 0 0 | 0 0 0 6815 -166 19 0 | 0 0 0 0 0
DEC-31 28000 P 0 0 0 0 0 | 0 0 0 7063 -170 19 0 | 0 0 0 0 0
DEC-31 28400 P 0 0 0 0 0 | 0 0 0 7316 -173 19 0 | 0 0 0 0 0
DEC-31 28800 P 0 0 0 0 0 | 0 0 0 7573 -177 19 0 | 0 0 0 0 0
DEC-31 29200 P 0 0 0 0 0 | 0 0 0 7835 -180 19 0 | 0 0 0 0 0
DEC-31 29600 P 0 0 0 0 0 | 0 0 0 8101 -183 19 0 | 0 0 0 0 0
DEC-31 30000 P 0 0 0 0 0 | 0 0 0 8371 -186 19 0 | 0 0 0 0 0
DEC-31 30400 P 0 0 0 0 0 | 0 0 0 8645 -190 18 0 | 0 0 0 0 0
DEC-31 30800 P 0 0 0 0 0 | 0 0 0 8924 -193 18 0 | 0 0 0 0 0
DEC-31 31200 P 0 0 0 0 0 | 0 0 0 9207 -196 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.88
MARKET TOTAL 15105 91376 +3141
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED