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 AUG-26 25800 513 157 15 209 144 971 -39
P AUG-26 25400 425 344 16 415 280 798 -11
C AUG-26 26000 388 107 15 147 97 983 -33
C AUG-26 26200 366 71 15 101 64 1909 -27
P AUG-26 24800 342 137 17 176 106 784 -14
C AUG-26 25400 336 313 15 388 298 790 -52
C AUG-26 25600 318 223 15 285 209 389 -47
P AUG-26 25000 318 187 16 238 146 1061 -15
C AUG-26 27000 286 11 16 22 14 1113 -8
P AUG-26 25200 278 255 16 316 204 1127 -13
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 AUG 2026, WEDNESDAY 13 AUG 2026, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-26 15000 C 0 0 0 0 0 | 0 0 0 10373 -35 0 0 | 0 0 0 0 0
AUG-26 15100 C 0 0 0 0 0 | 0 0 0 10273 -35 0 0 | 0 0 0 0 0
AUG-26 15200 C 0 0 0 0 0 | 0 0 0 10173 -35 0 0 | 0 0 0 0 0
AUG-26 15300 C 0 0 0 0 0 | 0 0 0 10073 -35 0 0 | 0 0 0 0 0
AUG-26 15400 C 0 0 0 0 0 | 0 0 0 9973 -35 0 0 | 0 0 0 0 0
AUG-26 15500 C 0 0 0 0 0 | 0 0 0 9873 -35 0 0 | 0 0 0 0 0
AUG-26 15600 C 0 0 0 0 0 | 0 0 0 9773 -35 0 0 | 0 0 0 0 0
AUG-26 15700 C 0 0 0 0 0 | 0 0 0 9673 -35 0 0 | 0 0 0 0 0
AUG-26 15800 C 0 0 0 0 0 | 0 0 0 9573 -35 0 0 | 0 0 0 0 0
AUG-26 15900 C 0 0 0 0 0 | 0 0 0 9473 -35 0 0 | 0 0 0 0 0
AUG-26 16000 C 0 0 0 0 0 | 0 0 0 9373 -35 0 0 | 0 0 0 0 0
AUG-26 16100 C 0 0 0 0 0 | 0 0 0 9273 -35 0 0 | 0 0 0 0 0
AUG-26 16200 C 0 0 0 0 0 | 0 0 0 9173 -35 0 0 | 0 0 0 0 0
AUG-26 16300 C 0 0 0 0 0 | 0 0 0 9073 -35 0 0 | 0 0 0 0 0
AUG-26 16400 C 0 0 0 0 0 | 0 0 0 8973 -35 0 0 | 0 0 0 0 0
AUG-26 16500 C 0 0 0 0 0 | 0 0 0 8873 -35 0 0 | 0 0 0 0 0
AUG-26 16600 C 0 0 0 0 0 | 0 0 0 8773 -35 0 0 | 0 0 0 0 0
AUG-26 16700 C 0 0 0 0 0 | 0 0 0 8673 -35 0 0 | 0 0 0 0 0
AUG-26 16800 C 0 0 0 0 0 | 0 0 0 8573 -35 0 0 | 0 0 0 0 0
AUG-26 16900 C 0 0 0 0 0 | 0 0 0 8473 -35 0 0 | 0 0 0 0 0
AUG-26 17000 C 0 0 0 0 0 | 0 0 0 8373 -35 0 0 | 0 0 0 0 0
AUG-26 17100 C 0 0 0 0 0 | 0 0 0 8273 -35 0 0 | 0 0 0 0 0
AUG-26 17200 C 0 0 0 0 0 | 0 0 0 8173 -35 0 0 | 0 0 0 0 0
AUG-26 17300 C 0 0 0 0 0 | 0 0 0 8073 -35 0 0 | 0 0 0 0 0
AUG-26 17400 C 0 0 0 0 0 | 0 0 0 7973 -35 0 0 | 0 0 0 0 0
AUG-26 17500 C 0 0 0 0 0 | 0 0 0 7873 -35 0 0 | 0 0 0 0 0
AUG-26 17600 C 0 0 0 0 0 | 0 0 0 7773 -35 0 0 | 0 0 0 0 0
AUG-26 17700 C 0 0 0 0 0 | 0 0 0 7673 -35 0 0 | 0 0 0 0 0
AUG-26 17800 C 0 0 0 0 0 | 0 0 0 7573 -35 0 0 | 0 0 0 0 0
AUG-26 17900 C 0 0 0 0 0 | 0 0 0 7473 -35 0 0 | 0 0 0 0 0
AUG-26 18000 C 0 0 0 0 0 | 0 0 0 7373 -35 0 0 | 0 0 0 0 0
AUG-26 18100 C 0 0 0 0 0 | 0 0 0 7273 -35 0 0 | 0 0 0 0 0
AUG-26 18200 C 0 0 0 0 0 | 0 0 0 7173 -35 0 0 | 0 0 0 0 0
AUG-26 18300 C 0 0 0 0 0 | 0 0 0 7073 -35 0 0 | 0 0 0 0 0
AUG-26 18400 C 0 0 0 0 0 | 0 0 0 6973 -35 0 0 | 0 0 0 0 0
AUG-26 18500 C 0 0 0 0 0 | 0 0 0 6873 -35 0 0 | 0 0 0 0 0
AUG-26 18600 C 0 0 0 0 0 | 0 0 0 6773 -35 0 0 | 0 0 0 0 0
AUG-26 18700 C 0 0 0 0 0 | 0 0 0 6673 -35 0 0 | 0 0 0 0 0
AUG-26 18800 C 0 0 0 0 0 | 0 0 0 6573 -35 0 0 | 0 0 0 0 0
AUG-26 18900 C 0 0 0 0 0 | 0 0 0 6473 -35 0 0 | 0 0 0 0 0
AUG-26 19000 C 0 0 0 0 0 | 0 0 0 6373 -35 0 0 | 0 0 0 0 0
AUG-26 19100 C 0 0 0 0 0 | 0 0 0 6273 -35 0 0 | 0 0 0 0 0
AUG-26 19200 C 0 0 0 0 0 | 0 0 0 6173 -35 0 0 | 0 0 0 0 0
AUG-26 19300 C 0 0 0 0 0 | 0 0 0 6073 -35 0 0 | 0 0 0 0 0
AUG-26 19400 C 0 0 0 0 0 | 0 0 0 5973 -35 0 0 | 0 0 0 0 0
AUG-26 19500 C 0 0 0 0 0 | 0 0 0 5873 -35 0 0 | 0 0 0 0 0
AUG-26 19600 C 0 0 0 0 0 | 0 0 0 5773 -35 0 0 | 0 0 0 0 0
AUG-26 19700 C 0 0 0 0 0 | 0 0 0 5673 -35 0 0 | 0 0 0 0 0
AUG-26 19800 C 0 0 0 0 0 | 0 0 0 5573 -35 0 0 | 0 0 0 0 0
AUG-26 19900 C 0 0 0 0 0 | 0 0 0 5473 -35 0 0 | 0 0 0 0 0
AUG-26 20000 C 0 0 0 0 0 | 0 0 0 5373 -35 0 0 | 0 0 0 0 0
AUG-26 20200 C 0 0 0 0 0 | 0 0 0 5173 -35 0 0 | 0 0 0 0 0
AUG-26 20400 C 0 0 0 0 0 | 0 0 0 4973 -35 0 0 | 0 0 0 0 0
AUG-26 20600 C 0 0 0 0 0 | 0 0 0 4773 -35 0 0 | 0 0 0 2 0
AUG-26 20800 C 0 0 0 0 0 | 0 0 0 4573 -35 0 0 | 0 0 0 7 0
AUG-26 21000 C 0 0 0 0 0 | 0 0 0 4373 -35 0 0 | 0 0 0 2 0
AUG-26 21200 C 0 0 0 0 0 | 0 0 0 4173 -35 0 0 | 0 0 0 0 0
AUG-26 21400 C 0 0 0 0 0 | 0 0 0 3973 -35 0 0 | 0 0 0 2 0
AUG-26 21600 C 0 0 0 0 0 | 0 0 0 3773 -36 0 0 | 0 0 0 0 0
AUG-26 21800 C 0 0 0 0 0 | 0 0 0 3574 -35 26 0 | 0 0 0 2 0
AUG-26 22000 C 0 0 0 0 0 | 0 0 0 3374 -35 25 0 | 3629 3629 0 5 0
AUG-26 22200 C 0 0 0 0 0 | 0 0 0 3174 -36 23 0 | 0 0 0 5 0
AUG-26 22400 C 0 0 0 0 0 | 0 0 0 2975 -35 24 0 | 0 0 0 2 0
AUG-26 22600 C 0 0 0 0 0 | 0 0 0 2776 -36 23 0 | 0 0 0 5 0
AUG-26 22800 C 0 0 0 0 0 | 0 0 0 2577 -36 22 0 | 0 0 0 23 0
AUG-26 23000 C 0 0 0 0 0 | 0 0 0 2379 -43 22 0 | 2931 2916 0 133 0
AUG-26 23200 C 0 0 0 0 0 | 0 0 0 2182 -43 21 0 | 0 0 0 34 0
AUG-26 23400 C 0 0 0 0 0 | 0 0 0 1975 -56 16 0 | 2112 2112 0 51 0
AUG-26 23600 C 0 0 0 0 0 | 0 0 0 1786 -51 19 0 | 0 0 0 206 0
AUG-26 23800 C 0 0 0 0 0 | 0 0 0 1596 -48 19 0 | 0 0 0 33 0
AUG-26 24000 C 1421 1421 1421 1421 1 | 1416 1416 1416 1412 -41 20 1 | 2010 1416 2 575 0
AUG-26 24200 C 0 0 0 0 0 | 1180 1220 1180 1224 -43 19 2 | 1263 1180 2 54 +1
AUG-26 24400 C 1038 1038 1031 1031 2 | 1038 1155 1038 1041 -51 18 5 | 1470 1012 7 347 -2
AUG-26 24600 C 0 0 0 0 0 | 880 920 880 870 -49 17 4 | 1365 851 4 293 -2
AUG-26 24800 C 0 0 0 0 0 | 726 726 690 708 -54 17 7 | 1204 690 7 119 +1
AUG-26 25000 C 602 602 565 565 11 | 525 623 522 552 -59 16 47 | 948 522 58 355 +6
AUG-26 25200 C 497 497 443 443 9 | 411 508 400 424 -53 16 44 | 838 400 53 675 +8
AUG-26 25400 C 370 385 321 321 26 | 298 388 298 313 -52 15 310 | 788 298 336 790 +113
AUG-26 25600 C 282 283 250 252 20 | 222 285 209 223 -47 15 298 | 640 209 318 389 +20
AUG-26 25800 C 200 209 171 171 46 | 165 205 144 157 -39 15 467 | 510 144 513 971 +80
AUG-26 26000 C 140 147 115 117 29 | 111 141 97 107 -33 15 359 | 414 97 388 983 +61
AUG-26 26200 C 101 101 85 85 28 | 74 94 64 71 -27 15 338 | 319 64 366 1909 +30
AUG-26 26400 C 68 70 51 54 54 | 49 63 43 46 -20 16 216 | 244 43 270 447 -29
AUG-26 26600 C 45 48 40 41 55 | 35 42 28 30 -14 16 200 | 183 28 255 513 -50
AUG-26 26800 C 32 32 27 27 46 | 23 29 20 18 -12 16 138 | 133 20 184 585 +12
AUG-26 27000 C 22 22 19 20 46 | 16 20 14 11 -8 16 240 | 98 14 286 1113 +38
AUG-26 27200 C 16 16 13 13 12 | 11 13 10 6 -6 16 122 | 71 10 134 411 +4
AUG-26 27400 C 8 8 8 8 1 | 9 9 7 4 -3 16 32 | 51 7 33 379 +12
AUG-26 27600 C 7 7 7 7 2 | 5 6 4 2 -2 16 42 | 36 4 44 707 +26
AUG-26 27800 C 0 0 0 0 0 | 4 5 3 1 -2 16 80 | 26 3 80 596 +42
AUG-26 28000 C 4 4 4 4 1 | 3 3 3 1 -1 17 8 | 20 3 9 977 -4
AUG-26 28200 C 0 0 0 0 0 | 3 3 2 1 0 19 4 | 13 2 4 392 -2
AUG-26 28400 C 2 2 2 2 1 | 2 2 2 1 0 20 3 | 10 2 4 352 +1
AUG-26 28600 C 1 1 1 1 2 | 1 1 1 1 0 21 1 | 8 1 3 644 0
AUG-26 28800 C 0 0 0 0 0 | 1 1 1 1 0 22 31 | 5 1 31 181 +6
AUG-26 29000 C 0 0 0 0 0 | 1 1 1 1 0 23 2 | 4 1 2 381 -2
AUG-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 2 2 0 327 0
AUG-26 29400 C 1 1 1 1 12 | 0 0 0 1 0 25 0 | 2 1 12 249 -12
AUG-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 2 1 0 90 0
AUG-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1 1 0 91 0
AUG-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1 1 0 120 0
AUG-26 30200 C 0 0 0 0 0 | 1 1 1 1 0 29 1 | 1 1 1 141 0
AUG-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 62 0
AUG-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 10 0
AUG-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 18 0
AUG-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 44 0
AUG-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 31 0
AUG-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 10 0
AUG-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 8 0
AUG-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 18 0
AUG-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 39 0
TOTAL CALL 404 | TOTAL CALL 3002 | TOTAL CALL 3406 16908 +358
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 15000 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 23 0
AUG-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 14 0
AUG-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 28 0
AUG-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 8 0
AUG-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
AUG-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 39 0
AUG-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 80 0
AUG-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 40 0
AUG-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 29 0
AUG-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 37 0
AUG-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 76 0
AUG-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 60 0
AUG-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 75 0
AUG-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 37 0
AUG-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 56 0
AUG-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 91 0
AUG-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 56 0
AUG-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 43 0
AUG-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 88 0
AUG-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 82 0
AUG-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 213 0
AUG-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 47 0
AUG-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 174 0
AUG-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 191 0
AUG-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 64 0
AUG-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 98 0
AUG-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 1 1 0 57 0
AUG-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 1 1 0 180 0
AUG-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 20 0
AUG-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 126 0
AUG-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 2 1 0 881 0
AUG-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 1 1 0 313 0
AUG-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 1 1 0 25 0
AUG-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 2 1 0 113 0
AUG-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 1 1 0 127 0
AUG-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 3 2 0 124 0
AUG-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 2 1 0 70 0
AUG-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 2 2 0 90 0
AUG-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 1 1 0 105 0
AUG-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 3 2 0 120 0
AUG-26 19000 P 0 0 0 0 0 | 1 1 1 1 0 48 1 | 3 1 1 398 +1
AUG-26 19100 P 0 0 0 0 0 | 1 1 1 1 0 47 3 | 3 1 3 200 +3
AUG-26 19200 P 0 0 0 0 0 | 1 1 1 1 0 46 3 | 3 1 3 149 +3
AUG-26 19300 P 1 1 1 1 9 | 0 0 0 1 0 46 0 | 3 1 9 173 0
AUG-26 19400 P 1 1 1 1 1 | 0 0 0 1 0 45 0 | 3 1 1 283 +1
AUG-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 3 1 0 467 0
AUG-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 4 1 0 333 0
AUG-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 4 1 0 299 0
AUG-26 19800 P 0 0 0 0 0 | 2 2 1 1 0 42 12 | 4 1 12 494 -1
AUG-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 4 1 0 403 0
AUG-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 5 2 0 486 0
AUG-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 4 2 0 249 0
AUG-26 20400 P 0 0 0 0 0 | 2 2 2 1 0 37 32 | 5 2 32 307 +32
AUG-26 20600 P 0 0 0 0 0 | 2 2 2 1 0 35 15 | 6 2 15 398 +2
AUG-26 20800 P 0 0 0 0 0 | 2 2 2 1 0 34 14 | 6 2 14 514 +5
AUG-26 21000 P 0 0 0 0 0 | 3 3 2 1 0 32 27 | 8 2 27 678 +26
AUG-26 21200 P 4 4 4 4 1 | 3 3 3 1 0 31 19 | 7 3 20 238 +14
AUG-26 21400 P 0 0 0 0 0 | 3 3 3 1 0 29 7 | 9 3 7 454 +5
AUG-26 21600 P 0 0 0 0 0 | 4 4 4 1 0 28 15 | 10 3 15 325 +14
AUG-26 21800 P 0 0 0 0 0 | 4 4 4 1 0 26 10 | 11 4 10 277 -2
AUG-26 22000 P 0 0 0 0 0 | 6 6 4 1 0 25 35 | 13 4 35 753 +22
AUG-26 22200 P 0 0 0 0 0 | 6 6 6 1 -1 23 6 | 15 5 6 326 0
AUG-26 22400 P 7 8 7 8 2 | 7 7 5 2 -1 24 40 | 17 5 42 274 -1
AUG-26 22600 P 8 9 8 9 3 | 8 8 5 3 -1 23 103 | 20 5 106 722 +47
AUG-26 22800 P 11 11 11 11 1 | 11 11 7 5 -1 23 27 | 24 6 28 592 +3
AUG-26 23000 P 12 12 12 12 2 | 14 14 8 7 -1 22 51 | 29 7 53 889 +22
AUG-26 23200 P 15 15 15 15 2 | 14 14 10 9 -2 21 98 | 35 8 100 450 +30
AUG-26 23400 P 19 23 19 23 2 | 22 23 14 13 -3 21 23 | 44 10 25 2591 +4
AUG-26 23600 P 26 30 24 30 6 | 29 30 17 19 -4 21 115 | 54 12 121 1065 +24
AUG-26 23800 P 34 38 34 38 10 | 38 40 21 27 -5 20 87 | 67 15 97 510 +6
AUG-26 24000 P 43 51 40 51 44 | 50 52 29 37 -8 19 212 | 85 20 256 867 +58
AUG-26 24200 P 58 63 58 62 13 | 65 70 39 51 -9 19 90 | 108 25 103 498 +13
AUG-26 24400 P 79 95 74 95 49 | 91 95 54 72 -10 18 170 | 138 34 219 546 +48
AUG-26 24600 P 107 130 100 128 39 | 135 135 75 100 -12 17 233 | 176 46 272 955 +19
AUG-26 24800 P 145 174 137 169 35 | 169 176 106 137 -14 17 307 | 223 60 342 784 +53
AUG-26 25000 P 196 235 181 220 47 | 226 238 146 187 -15 16 271 | 285 83 318 1061 -3
AUG-26 25200 P 262 297 245 297 13 | 308 316 204 255 -13 16 265 | 359 112 278 1127 +15
AUG-26 25400 P 345 409 324 398 53 | 406 415 280 344 -11 16 372 | 450 154 425 798 +148
AUG-26 25600 P 458 518 433 503 16 | 528 528 380 458 -2 16 44 | 531 208 60 362 -8
AUG-26 25800 P 626 650 626 650 2 | 555 595 505 587 +1 15 25 | 677 275 27 385 -6
AUG-26 26000 P 718 718 718 718 2 | 750 755 640 740 +11 16 20 | 807 362 22 184 -3
AUG-26 26200 P 928 928 928 928 2 | 882 915 882 894 +9 15 7 | 944 475 9 53 0
AUG-26 26400 P 0 0 0 0 0 | 1038 1072 1030 1070 +14 15 3 | 1115 598 3 104 +1
AUG-26 26600 P 0 0 0 0 0 | 0 0 0 1257 +23 16 0 | 1265 751 0 18 0
AUG-26 26800 P 0 0 0 0 0 | 0 0 0 1454 +33 17 0 | 1229 974 0 18 0
AUG-26 27000 P 0 0 0 0 0 | 1638 1638 1638 1647 +39 18 1 | 1638 1144 1 24 -1
AUG-26 27200 P 0 0 0 0 0 | 0 0 0 1846 +38 20 0 | 1425 1425 0 2 0
AUG-26 27400 P 0 0 0 0 0 | 0 0 0 2033 +36 17 0 | 0 0 0 1 0
AUG-26 27600 P 0 0 0 0 0 | 0 0 0 2239 +43 21 0 | 0 0 0 2 0
AUG-26 27800 P 0 0 0 0 0 | 0 0 0 2438 +46 22 0 | 0 0 0 0 0
AUG-26 28000 P 0 0 0 0 0 | 2505 2505 2505 2627 +34 0 1 | 2505 2204 1 2 +1
AUG-26 28200 P 0 0 0 0 0 | 0 0 0 2827 +34 0 0 | 0 0 0 0 0
AUG-26 28400 P 0 0 0 0 0 | 0 0 0 3027 +35 0 0 | 0 0 0 0 0
AUG-26 28600 P 0 0 0 0 0 | 0 0 0 3227 +35 0 0 | 0 0 0 0 0
AUG-26 28800 P 0 0 0 0 0 | 0 0 0 3427 +35 0 0 | 0 0 0 2 0
AUG-26 29000 P 0 0 0 0 0 | 0 0 0 3627 +35 0 0 | 0 0 0 1 0
AUG-26 29200 P 0 0 0 0 0 | 0 0 0 3827 +35 0 0 | 0 0 0 0 0
AUG-26 29400 P 0 0 0 0 0 | 0 0 0 4027 +35 0 0 | 0 0 0 0 0
AUG-26 29600 P 0 0 0 0 0 | 0 0 0 4227 +35 0 0 | 0 0 0 0 0
AUG-26 29800 P 0 0 0 0 0 | 0 0 0 4427 +35 0 0 | 0 0 0 0 0
AUG-26 30000 P 0 0 0 0 0 | 0 0 0 4627 +35 0 0 | 0 0 0 0 0
AUG-26 30200 P 0 0 0 0 0 | 0 0 0 4827 +35 0 0 | 0 0 0 0 0
AUG-26 30400 P 0 0 0 0 0 | 0 0 0 5027 +35 0 0 | 0 0 0 0 0
AUG-26 30600 P 0 0 0 0 0 | 0 0 0 5227 +35 0 0 | 0 0 0 0 0
AUG-26 30800 P 0 0 0 0 0 | 0 0 0 5427 +35 0 0 | 0 0 0 0 0
AUG-26 31000 P 0 0 0 0 0 | 0 0 0 5627 +35 0 0 | 0 0 0 0 0
AUG-26 31200 P 0 0 0 0 0 | 0 0 0 5827 +35 0 0 | 0 0 0 0 0
AUG-26 31400 P 0 0 0 0 0 | 0 0 0 6027 +35 0 0 | 0 0 0 0 0
AUG-26 31600 P 0 0 0 0 0 | 0 0 0 6227 +35 0 0 | 0 0 0 0 0
AUG-26 31800 P 0 0 0 0 0 | 0 0 0 6427 +35 0 0 | 0 0 0 0 0
AUG-26 32000 P 0 0 0 0 0 | 0 0 0 6627 +35 0 0 | 0 0 0 0 0
TOTAL PUT 354 | TOTAL PUT 2764 | TOTAL PUT 3118 27191 +595
| MONTH PUT/CALL RATIO 0.91
| MONTH TOTAL 6524 44099 +953
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 15200 C 0 0 0 0 0 | 0 0 0 10095 -34 0 0 | 0 0 0 0 0
SEP-26 17600 C 0 0 0 0 0 | 0 0 0 7695 -34 0 0 | 0 0 0 0 0
SEP-26 18000 C 0 0 0 0 0 | 0 0 0 7295 -34 0 0 | 0 0 0 0 0
SEP-26 18100 C 0 0 0 0 0 | 0 0 0 7195 -34 0 0 | 0 0 0 0 0
SEP-26 18200 C 0 0 0 0 0 | 0 0 0 7095 -34 0 0 | 0 0 0 0 0
SEP-26 18300 C 0 0 0 0 0 | 0 0 0 6995 -34 0 0 | 0 0 0 0 0
SEP-26 18400 C 0 0 0 0 0 | 0 0 0 6895 -34 0 0 | 0 0 0 0 0
SEP-26 18500 C 0 0 0 0 0 | 0 0 0 6795 -34 0 0 | 0 0 0 0 0
SEP-26 18600 C 0 0 0 0 0 | 0 0 0 6696 -34 28 0 | 0 0 0 0 0
SEP-26 18700 C 0 0 0 0 0 | 0 0 0 6596 -34 28 0 | 0 0 0 0 0
SEP-26 18800 C 0 0 0 0 0 | 0 0 0 6496 -34 28 0 | 0 0 0 0 0
SEP-26 18900 C 0 0 0 0 0 | 0 0 0 6396 -34 27 0 | 0 0 0 0 0
SEP-26 19000 C 0 0 0 0 0 | 0 0 0 6296 -34 27 0 | 0 0 0 0 0
SEP-26 19100 C 0 0 0 0 0 | 0 0 0 6196 -34 26 0 | 0 0 0 0 0
SEP-26 19200 C 0 0 0 0 0 | 0 0 0 6096 -34 26 0 | 0 0 0 0 0
SEP-26 19300 C 0 0 0 0 0 | 0 0 0 5996 -34 25 0 | 0 0 0 0 0
SEP-26 19400 C 0 0 0 0 0 | 0 0 0 5896 -35 25 0 | 0 0 0 0 0
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 5797 -34 26 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5697 -34 26 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5597 -34 25 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5497 -35 25 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5398 -34 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5298 -34 25 0 | 0 0 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5099 -34 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4900 -34 24 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4701 -35 24 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4503 -34 24 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4305 -35 23 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4107 -35 23 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 3910 -36 22 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3714 -36 22 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3518 -37 22 0 | 4074 4074 0 2 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3324 -37 22 0 | 0 0 0 12 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3131 -37 21 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 2939 -38 21 0 | 0 0 0 4 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 2749 -39 21 0 | 0 0 0 19 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2561 -40 20 0 | 0 0 0 18 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2376 -40 20 0 | 0 0 0 145 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2193 -42 20 0 | 0 0 0 48 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2014 -43 19 0 | 0 0 0 55 0
SEP-26 23600 C 1900 1900 1900 1900 1 | 0 0 0 1839 -43 19 0 | 1900 1900 1 232 -1
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 1668 -45 19 0 | 0 0 0 147 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 1502 -46 18 0 | 0 0 0 132 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1343 -47 18 0 | 1655 1485 0 23 0
SEP-26 24400 C 0 0 0 0 0 | 1199 1199 1199 1174 -47 17 1 | 1199 1199 1 47 -1
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1030 -46 17 0 | 0 0 0 25 0
SEP-26 24800 C 0 0 0 0 0 | 880 940 880 880 -62 16 3 | 1268 880 3 80 -2
SEP-26 25000 C 750 752 750 752 2 | 860 860 860 775 -27 17 1 | 1119 750 3 1139 0
SEP-26 25200 C 725 725 650 650 2 | 674 674 657 658 -42 16 4 | 1041 650 6 109 0
SEP-26 25400 C 625 625 550 550 4 | 578 623 558 560 -37 16 5 | 730 550 9 113 -3
SEP-26 25600 C 496 496 480 480 2 | 475 525 465 466 -40 16 15 | 755 465 17 184 +8
SEP-26 25800 C 410 410 410 410 1 | 416 441 381 392 -33 16 15 | 755 381 16 250 -6
SEP-26 26000 C 364 364 364 364 1 | 312 354 310 328 -29 16 22 | 632 310 23 341 +2
SEP-26 26200 C 298 298 298 298 2 | 270 291 266 273 -27 16 25 | 545 266 27 132 +16
SEP-26 26400 C 0 0 0 0 0 | 241 241 215 225 -25 17 15 | 410 215 15 547 -5
SEP-26 26600 C 193 193 193 193 1 | 176 209 175 185 -23 17 12 | 405 175 13 378 +5
SEP-26 26800 C 160 160 160 160 1 | 159 163 150 150 -21 17 22 | 340 150 23 153 +7
SEP-26 27000 C 139 142 128 128 8 | 118 141 118 122 -19 17 65 | 283 118 73 965 +18
SEP-26 27200 C 106 110 101 101 12 | 110 116 99 100 -15 17 15 | 230 99 27 554 +8
SEP-26 27400 C 89 89 89 89 1 | 81 89 79 82 -11 17 15 | 188 79 16 486 +4
SEP-26 27600 C 68 68 68 68 1 | 66 70 65 66 -11 17 10 | 165 65 11 162 +6
SEP-26 27800 C 0 0 0 0 0 | 57 65 56 52 -10 17 12 | 127 56 12 150 -1
SEP-26 28000 C 54 54 50 50 6 | 49 54 45 41 -11 17 123 | 115 45 129 1592 +9
SEP-26 28200 C 0 0 0 0 0 | 39 43 39 32 -9 17 3 | 98 39 3 327 0
SEP-26 28400 C 35 35 35 35 1 | 32 32 32 25 -8 17 1 | 83 32 2 92 0
SEP-26 28600 C 0 0 0 0 0 | 28 29 28 19 -7 17 4 | 70 28 4 326 +2
SEP-26 28800 C 0 0 0 0 0 | 23 24 23 15 -5 18 2 | 62 23 2 820 0
SEP-26 29000 C 0 0 0 0 0 | 19 19 18 11 -5 18 5 | 52 18 5 512 -1
SEP-26 29200 C 16 16 16 16 1 | 16 16 16 9 -4 18 10 | 38 16 11 50 -7
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 7 -3 18 0 | 28 14 0 204 0
SEP-26 29600 C 0 0 0 0 0 | 11 11 11 5 -3 18 4 | 25 11 4 334 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 4 -2 18 0 | 23 10 0 63 0
SEP-26 30000 C 0 0 0 0 0 | 7 8 7 3 -2 18 5 | 19 7 5 78 +4
SEP-26 30200 C 0 0 0 0 0 | 7 7 7 2 -2 18 3 | 15 7 3 73 0
SEP-26 30400 C 0 0 0 0 0 | 6 6 5 1 -2 17 3 | 13 5 3 103 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 1 -1 18 0 | 11 8 0 43 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 10 4 0 85 0
SEP-26 31000 C 0 0 0 0 0 | 3 3 3 1 0 19 6 | 8 3 6 213 -1
SEP-26 31200 C 0 0 0 0 0 | 3 3 3 1 0 19 5 | 5 3 5 28 -5
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 11 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 4 4 0 34 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 4 4 0 52 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 3 3 0 42 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 3 3 0 21 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 50 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 2 2 0 86 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 39 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 72 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 11 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 16 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 9 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1 1 0 424 0
TOTAL CALL 47 | TOTAL CALL 431 | TOTAL CALL 478 12463 +56
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 15200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 3 2 0 28 0
SEP-26 17600 P 0 0 0 0 0 | 6 6 5 1 0 33 18 | 7 4 18 2930 +13
SEP-26 18000 P 0 0 0 0 0 | 6 7 6 1 0 31 9 | 7 6 9 100 +8
SEP-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 7 7 0 11 0
SEP-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 6 5 0 24 0
SEP-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 7 6 0 86 0
SEP-26 18400 P 0 0 0 0 0 | 8 8 8 1 0 29 12 | 8 7 12 38 +12
SEP-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 11 7 0 29 0
SEP-26 18600 P 0 0 0 0 0 | 8 8 8 1 0 28 1 | 11 7 1 190 +1
SEP-26 18700 P 0 0 0 0 0 | 9 9 9 1 0 28 12 | 10 7 12 68 -3
SEP-26 18800 P 0 0 0 0 0 | 9 9 9 1 0 28 7 | 10 9 7 72 +7
SEP-26 18900 P 0 0 0 0 0 | 10 10 10 1 0 27 12 | 12 8 12 84 +7
SEP-26 19000 P 0 0 0 0 0 | 10 10 10 1 0 27 12 | 14 8 12 379 +5
SEP-26 19100 P 0 0 0 0 0 | 10 10 10 1 0 26 14 | 10 9 14 84 +14
SEP-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 10 8 0 131 0
SEP-26 19300 P 0 0 0 0 0 | 11 11 11 1 0 25 2 | 13 9 2 104 +2
SEP-26 19400 P 0 0 0 0 0 | 11 12 11 1 0 25 7 | 12 9 7 24 +2
SEP-26 19500 P 11 11 11 11 1 | 11 11 11 1 0 24 1 | 18 10 2 576 +1
SEP-26 19600 P 0 0 0 0 0 | 12 12 12 1 0 24 1 | 15 10 1 22 0
SEP-26 19700 P 0 0 0 0 0 | 12 13 12 1 0 23 3 | 13 10 3 117 +1
SEP-26 19800 P 0 0 0 0 0 | 14 14 14 1 -1 23 1 | 18 13 1 684 +1
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 19 13 0 136 0
SEP-26 20000 P 0 0 0 0 0 | 15 15 14 3 -1 25 6 | 20 13 6 224 +4
SEP-26 20200 P 0 0 0 0 0 | 16 16 15 4 -1 25 7 | 19 15 7 118 +2
SEP-26 20400 P 0 0 0 0 0 | 18 18 18 5 -1 24 6 | 27 15 6 61 0
SEP-26 20600 P 0 0 0 0 0 | 20 20 20 7 0 24 8 | 30 19 8 508 +2
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 32 19 0 89 0
SEP-26 21000 P 0 0 0 0 0 | 25 25 24 10 -1 23 25 | 35 21 25 339 +18
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 13 -1 23 0 | 38 23 0 70 0
SEP-26 21400 P 0 0 0 0 0 | 29 29 29 16 -1 23 1 | 42 27 1 131 +1
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 19 -2 22 0 | 51 29 0 175 0
SEP-26 21800 P 0 0 0 0 0 | 39 39 39 24 -2 22 1 | 54 32 1 587 -1
SEP-26 22000 P 0 0 0 0 0 | 43 43 42 30 -3 22 17 | 63 36 17 1504 +10
SEP-26 22200 P 0 0 0 0 0 | 46 46 46 37 -3 21 1 | 61 40 1 151 0
SEP-26 22400 P 0 0 0 0 0 | 59 59 56 45 -4 21 19 | 82 42 19 186 0
SEP-26 22600 P 0 0 0 0 0 | 65 66 64 56 -5 21 150 | 94 48 150 444 +4
SEP-26 22800 P 76 79 76 79 7 | 83 83 73 68 -6 20 16 | 107 56 23 174 +11
SEP-26 23000 P 90 97 90 97 5 | 98 98 82 83 -7 20 16 | 122 63 21 405 0
SEP-26 23200 P 105 115 105 115 3 | 105 107 95 101 -7 20 26 | 144 75 29 265 +4
SEP-26 23400 P 128 134 128 134 4 | 135 135 110 118 -8 19 6 | 163 90 10 92 +7
SEP-26 23600 P 0 0 0 0 0 | 159 159 141 142 -7 19 9 | 193 106 9 287 +1
SEP-26 23800 P 0 0 0 0 0 | 170 170 169 168 -10 18 4 | 221 128 4 603 0
SEP-26 24000 P 222 222 222 222 1 | 202 203 180 201 -12 18 7 | 258 138 8 260 -1
SEP-26 24200 P 255 262 255 262 6 | 252 252 224 240 -13 18 10 | 295 164 16 111 +1
SEP-26 24400 P 280 305 280 296 5 | 315 326 270 286 -13 17 12 | 355 197 17 164 -1
SEP-26 24600 P 335 358 335 358 2 | 348 348 327 342 -11 17 6 | 406 222 8 266 +3
SEP-26 24800 P 421 421 418 418 2 | 410 422 370 403 -11 17 17 | 464 272 19 151 +4
SEP-26 25000 P 470 475 470 471 10 | 532 532 456 479 -7 17 32 | 546 308 42 1051 +5
SEP-26 25200 P 562 562 553 554 3 | 616 616 518 565 -7 16 12 | 640 368 15 109 -1
SEP-26 25400 P 700 700 700 700 1 | 639 670 639 664 -5 16 30 | 750 468 31 73 +11
SEP-26 25600 P 0 0 0 0 0 | 780 780 714 775 -3 16 6 | 829 506 6 98 +1
SEP-26 25800 P 880 880 880 880 1 | 875 875 825 887 -11 16 7 | 972 593 8 201 -4
SEP-26 26000 P 1061 1061 1061 1061 1 | 0 0 0 1039 +26 17 0 | 1061 708 1 50 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1180 +11 16 0 | 1195 855 0 35 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1333 +15 17 0 | 995 995 0 25 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1495 +10 17 0 | 0 0 0 39 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1660 +12 17 0 | 0 0 0 11 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 1830 +14 17 0 | 0 0 0 404 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2006 +16 17 0 | 2035 2035 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2185 +18 17 0 | 0 0 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2369 +20 17 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2555 +21 17 0 | 0 0 0 11 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2745 +24 17 0 | 0 0 0 1 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2936 +25 17 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3129 +26 17 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3324 +28 17 0 | 0 0 0 3 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3519 +28 17 0 | 0 0 0 1 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3716 +29 18 0 | 0 0 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3913 +30 17 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4111 +30 18 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4310 +32 18 0 | 0 0 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4509 +32 18 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4708 +32 18 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4907 +33 18 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5107 +33 18 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5306 +33 18 0 | 0 0 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5506 +33 18 0 | 0 0 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5706 +34 19 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5905 +33 0 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6105 +33 0 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6305 +33 0 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6505 +34 0 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6705 +34 0 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6905 +34 0 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7105 +34 0 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7305 +34 0 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7505 +34 0 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7705 +34 0 0 | 0 0 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7905 +34 0 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8105 +34 0 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8305 +34 0 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8505 +34 0 0 | 0 0 0 0 0
TOTAL PUT 52 | TOTAL PUT 569 | TOTAL PUT 621 15475 +152
| MONTH PUT/CALL RATIO 1.29
| MONTH TOTAL 1099 27938 +208
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 7123 -36 25 0 | 0 0 0 0 0
OCT-26 18300 C 0 0 0 0 0 | 0 0 0 7023 -36 25 0 | 0 0 0 0 0
OCT-26 18400 C 0 0 0 0 0 | 0 0 0 6924 -35 26 0 | 0 0 0 0 0
OCT-26 18500 C 0 0 0 0 0 | 0 0 0 6824 -35 25 0 | 0 0 0 0 0
OCT-26 18600 C 0 0 0 0 0 | 0 0 0 6724 -36 25 0 | 0 0 0 0 0
OCT-26 18700 C 0 0 0 0 0 | 0 0 0 6625 -35 25 0 | 0 0 0 0 0
OCT-26 18800 C 0 0 0 0 0 | 0 0 0 6525 -36 25 0 | 0 0 0 0 0
OCT-26 18900 C 0 0 0 0 0 | 0 0 0 6426 -35 25 0 | 0 0 0 0 0
OCT-26 19000 C 0 0 0 0 0 | 0 0 0 6326 -36 24 0 | 0 0 0 0 0
OCT-26 19100 C 0 0 0 0 0 | 0 0 0 6227 -35 25 0 | 0 0 0 0 0
OCT-26 19200 C 0 0 0 0 0 | 0 0 0 6127 -36 24 0 | 0 0 0 0 0
OCT-26 19300 C 0 0 0 0 0 | 0 0 0 6028 -36 24 0 | 0 0 0 0 0
OCT-26 19400 C 0 0 0 0 0 | 0 0 0 5929 -36 24 0 | 0 0 0 0 0
OCT-26 19500 C 0 0 0 0 0 | 0 0 0 5829 -36 24 0 | 0 0 0 0 0
OCT-26 19600 C 0 0 0 0 0 | 0 0 0 5730 -36 24 0 | 0 0 0 0 0
OCT-26 19700 C 0 0 0 0 0 | 0 0 0 5631 -36 24 0 | 0 0 0 0 0
OCT-26 19800 C 0 0 0 0 0 | 0 0 0 5532 -37 23 0 | 0 0 0 0 0
OCT-26 19900 C 0 0 0 0 0 | 0 0 0 5434 -36 24 0 | 0 0 0 0 0
OCT-26 20000 C 0 0 0 0 0 | 0 0 0 5335 -36 23 0 | 0 0 0 0 0
OCT-26 20200 C 0 0 0 0 0 | 0 0 0 5138 -36 23 0 | 0 0 0 0 0
OCT-26 20400 C 0 0 0 0 0 | 0 0 0 4941 -37 23 0 | 0 0 0 0 0
OCT-26 20600 C 0 0 0 0 0 | 0 0 0 4745 -37 23 0 | 0 0 0 0 0
OCT-26 20800 C 0 0 0 0 0 | 0 0 0 4550 -37 22 0 | 0 0 0 0 0
OCT-26 21000 C 0 0 0 0 0 | 0 0 0 4355 -38 22 0 | 0 0 0 0 0
OCT-26 21200 C 0 0 0 0 0 | 0 0 0 4162 -38 22 0 | 0 0 0 0 0
OCT-26 21400 C 0 0 0 0 0 | 0 0 0 3970 -38 22 0 | 0 0 0 0 0
OCT-26 21600 C 0 0 0 0 0 | 0 0 0 3779 -38 21 0 | 0 0 0 0 0
OCT-26 21800 C 0 0 0 0 0 | 0 0 0 3589 -39 21 0 | 0 0 0 0 0
OCT-26 22000 C 0 0 0 0 0 | 0 0 0 3401 -40 21 0 | 0 0 0 1 0
OCT-26 22200 C 0 0 0 0 0 | 0 0 0 3215 -40 21 0 | 0 0 0 1 0
OCT-26 22400 C 0 0 0 0 0 | 0 0 0 3032 -40 20 0 | 0 0 0 0 0
OCT-26 22600 C 0 0 0 0 0 | 0 0 0 2850 -41 20 0 | 0 0 0 0 0
OCT-26 22800 C 0 0 0 0 0 | 0 0 0 2672 -41 20 0 | 0 0 0 0 0
OCT-26 23000 C 0 0 0 0 0 | 0 0 0 2496 -42 20 0 | 0 0 0 0 0
OCT-26 23200 C 0 0 0 0 0 | 0 0 0 2324 -42 20 0 | 0 0 0 0 0
OCT-26 23400 C 0 0 0 0 0 | 0 0 0 2156 -42 19 0 | 0 0 0 0 0
OCT-26 23600 C 0 0 0 0 0 | 0 0 0 1992 -42 19 0 | 2164 1980 0 4 0
OCT-26 23800 C 0 0 0 0 0 | 0 0 0 1832 -42 19 0 | 0 0 0 0 0
OCT-26 24000 C 0 0 0 0 0 | 0 0 0 1678 -41 19 0 | 0 0 0 3 0
OCT-26 24200 C 0 0 0 0 0 | 0 0 0 1528 -42 18 0 | 0 0 0 0 0
OCT-26 24400 C 0 0 0 0 0 | 0 0 0 1375 -45 18 0 | 0 0 0 0 0
OCT-26 24600 C 0 0 0 0 0 | 0 0 0 1240 -41 18 0 | 0 0 0 0 0
OCT-26 24800 C 0 0 0 0 0 | 1118 1142 1118 1110 -42 17 3 | 1142 1118 3 85 -1
OCT-26 25000 C 0 0 0 0 0 | 968 968 968 991 -38 17 5 | 1085 968 5 17 +5
OCT-26 25200 C 0 0 0 0 0 | 857 857 857 879 -37 17 5 | 1064 857 5 20 +5
OCT-26 25400 C 0 0 0 0 0 | 850 850 758 777 -36 17 6 | 956 758 6 84 +5
OCT-26 25600 C 0 0 0 0 0 | 0 0 0 684 -34 17 0 | 892 722 0 64 0
OCT-26 25800 C 650 650 650 650 1 | 0 0 0 599 -34 17 0 | 875 613 1 29 +1
OCT-26 26000 C 516 516 516 516 1 | 522 525 515 523 -31 17 5 | 827 515 6 28 0
OCT-26 26200 C 0 0 0 0 0 | 0 0 0 456 -29 17 0 | 739 585 0 18 0
OCT-26 26400 C 430 430 430 430 7 | 414 433 396 396 -28 17 27 | 678 396 34 108 -4
OCT-26 26600 C 0 0 0 0 0 | 0 0 0 343 -26 17 0 | 582 356 0 49 0
OCT-26 26800 C 0 0 0 0 0 | 312 312 302 298 -24 17 6 | 482 302 6 42 -2
OCT-26 27000 C 0 0 0 0 0 | 250 271 250 258 -22 17 6 | 440 250 6 53 +2
OCT-26 27200 C 0 0 0 0 0 | 232 241 220 222 -21 17 13 | 361 220 13 28 +2
OCT-26 27400 C 201 201 201 201 2 | 196 205 195 191 -19 17 12 | 354 195 14 90 +2
OCT-26 27600 C 179 179 179 179 2 | 168 168 168 165 -16 17 1 | 320 168 3 85 -1
OCT-26 27800 C 0 0 0 0 0 | 147 152 139 142 -14 18 18 | 279 139 18 45 +1
OCT-26 28000 C 128 128 128 128 3 | 129 129 123 122 -13 18 7 | 240 123 10 68 +7
OCT-26 28200 C 111 111 111 111 1 | 109 111 109 105 -11 18 9 | 214 109 10 54 0
OCT-26 28400 C 95 95 95 95 1 | 97 97 97 91 -10 18 1 | 177 95 2 30 0
OCT-26 28600 C 0 0 0 0 0 | 85 85 84 77 -10 18 3 | 146 84 3 14 +3
OCT-26 28800 C 0 0 0 0 0 | 71 71 71 65 -10 18 2 | 103 71 2 5 +1
OCT-26 29000 C 0 0 0 0 0 | 60 60 60 55 -8 18 2 | 131 60 2 56 -2
OCT-26 29200 C 0 0 0 0 0 | 0 0 0 46 -8 18 0 | 86 86 0 16 0
OCT-26 29400 C 0 0 0 0 0 | 0 0 0 39 -6 18 0 | 88 51 0 18 0
OCT-26 29600 C 0 0 0 0 0 | 39 39 38 32 -6 18 3 | 73 38 3 16 +2
OCT-26 29800 C 0 0 0 0 0 | 0 0 0 27 -5 18 0 | 38 38 0 2 0
OCT-26 30000 C 29 29 29 29 1 | 30 30 30 23 -4 18 2 | 63 29 3 38 -2
OCT-26 30200 C 0 0 0 0 0 | 0 0 0 19 -4 18 0 | 47 30 0 5 0
OCT-26 30400 C 0 0 0 0 0 | 0 0 0 16 -3 19 0 | 27 25 0 12 0
OCT-26 30600 C 0 0 0 0 0 | 0 0 0 13 -3 19 0 | 41 21 0 18 0
OCT-26 30800 C 0 0 0 0 0 | 16 16 16 11 -2 19 2 | 32 16 2 19 +2
OCT-26 31000 C 0 0 0 0 0 | 0 0 0 9 -2 19 0 | 31 27 0 25 0
OCT-26 31200 C 0 0 0 0 0 | 12 13 10 7 -2 19 4 | 25 10 4 14 0
TOTAL CALL 19 | TOTAL CALL 142 | TOTAL CALL 161 1264 +26
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-26 18200 P 15 15 15 15 1 | 15 15 15 1 0 24 12 | 21 14 13 63 +9
OCT-26 18300 P 0 0 0 0 0 | 15 15 15 1 0 23 5 | 21 15 5 16 +5
OCT-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 17 0
OCT-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 18 18 0 5 0
OCT-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 2 0
OCT-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
OCT-26 18800 P 0 0 0 0 0 | 21 21 21 1 -1 21 1 | 21 21 1 3 -1
OCT-26 18900 P 21 21 21 21 1 | 21 21 21 2 -1 23 2 | 21 21 3 9 -1
OCT-26 19000 P 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 28 21 0 10 0
OCT-26 19100 P 0 0 0 0 0 | 0 0 0 4 -1 23 0 | 0 0 0 3 0
OCT-26 19200 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 0 0 0 14 0
OCT-26 19300 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 23 23 0 1 0
OCT-26 19400 P 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 24 24 0 8 0
OCT-26 19500 P 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 24 24 0 2 0
OCT-26 19600 P 0 0 0 0 0 | 27 27 27 10 -1 24 2 | 27 27 2 3 +2
OCT-26 19700 P 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 0 0 0 4 0
OCT-26 19800 P 0 0 0 0 0 | 0 0 0 12 -1 24 0 | 0 0 0 5 0
OCT-26 19900 P 0 0 0 0 0 | 29 29 29 13 -1 24 5 | 30 29 5 6 +5
OCT-26 20000 P 0 0 0 0 0 | 33 33 32 14 -2 23 4 | 33 31 4 16 0
OCT-26 20200 P 0 0 0 0 0 | 0 0 0 17 -2 23 0 | 40 40 0 20 0
OCT-26 20400 P 0 0 0 0 0 | 0 0 0 21 -1 23 0 | 41 39 0 15 0
OCT-26 20600 P 0 0 0 0 0 | 44 44 44 25 -2 23 2 | 44 40 2 18 -2
OCT-26 20800 P 0 0 0 0 0 | 0 0 0 30 -2 23 0 | 61 53 0 17 0
OCT-26 21000 P 0 0 0 0 0 | 54 54 52 35 -3 22 4 | 60 48 4 27 -4
OCT-26 21200 P 0 0 0 0 0 | 0 0 0 42 -3 22 0 | 54 53 0 27 0
OCT-26 21400 P 0 0 0 0 0 | 63 63 63 50 -4 22 1 | 63 58 1 14 +1
OCT-26 21600 P 0 0 0 0 0 | 0 0 0 59 -4 22 0 | 94 86 0 24 0
OCT-26 21800 P 0 0 0 0 0 | 83 83 80 70 -4 21 3 | 107 75 3 53 +1
OCT-26 22000 P 0 0 0 0 0 | 0 0 0 83 -4 21 0 | 118 77 0 380 0
OCT-26 22200 P 0 0 0 0 0 | 105 105 102 97 -5 21 6 | 117 95 6 79 0
OCT-26 22400 P 0 0 0 0 0 | 0 0 0 114 -5 21 0 | 107 103 0 53 0
OCT-26 22600 P 0 0 0 0 0 | 0 0 0 133 -6 20 0 | 147 107 0 31 0
OCT-26 22800 P 0 0 0 0 0 | 0 0 0 153 -6 20 0 | 172 120 0 14 0
OCT-26 23000 P 180 180 180 180 1 | 170 170 170 175 -6 20 1 | 214 150 2 31 +2
OCT-26 23200 P 203 203 203 203 2 | 0 0 0 199 -6 19 0 | 217 203 2 29 +2
OCT-26 23400 P 0 0 0 0 0 | 0 0 0 228 -6 19 0 | 211 205 0 14 0
OCT-26 23600 P 0 0 0 0 0 | 262 262 259 263 -6 19 2 | 312 203 2 24 +1
OCT-26 23800 P 0 0 0 0 0 | 0 0 0 302 -7 19 0 | 320 310 0 235 0
OCT-26 24000 P 0 0 0 0 0 | 367 367 367 346 -6 18 1 | 367 276 1 18 +1
OCT-26 24200 P 0 0 0 0 0 | 419 419 419 395 -7 18 1 | 437 312 1 25 +1
OCT-26 24400 P 0 0 0 0 0 | 477 477 477 450 -6 18 1 | 477 356 1 64 0
OCT-26 24600 P 0 0 0 0 0 | 0 0 0 511 -5 17 0 | 550 550 0 255 0
OCT-26 24800 P 0 0 0 0 0 | 0 0 0 578 -5 17 0 | 590 460 0 86 0
OCT-26 25000 P 645 671 645 671 4 | 645 665 645 656 -3 17 5 | 707 470 9 251 +1
OCT-26 25200 P 0 0 0 0 0 | 0 0 0 742 -2 17 0 | 805 627 0 44 0
OCT-26 25400 P 0 0 0 0 0 | 0 0 0 839 -2 17 0 | 888 677 0 51 0
OCT-26 25600 P 0 0 0 0 0 | 0 0 0 946 -1 17 0 | 1001 877 0 35 0
OCT-26 25800 P 0 0 0 0 0 | 0 0 0 1053 -7 16 0 | 948 787 0 37 0
OCT-26 26000 P 0 0 0 0 0 | 1250 1250 1160 1198 +17 17 3 | 1250 1125 3 13 0
OCT-26 26200 P 0 0 0 0 0 | 0 0 0 1325 +11 17 0 | 1348 1348 0 16 0
OCT-26 26400 P 0 0 0 0 0 | 0 0 0 1466 +14 17 0 | 0 0 0 72 0
OCT-26 26600 P 0 0 0 0 0 | 0 0 0 1633 +9 17 0 | 1595 1595 0 1 0
OCT-26 26800 P 0 0 0 0 0 | 0 0 0 1786 +10 17 0 | 0 0 0 1 0
OCT-26 27000 P 0 0 0 0 0 | 0 0 0 1945 +13 17 0 | 0 0 0 1 0
OCT-26 27200 P 0 0 0 0 0 | 0 0 0 2108 +14 17 0 | 0 0 0 1 0
OCT-26 27400 P 0 0 0 0 0 | 0 0 0 2276 +16 17 0 | 0 0 0 0 0
OCT-26 27600 P 0 0 0 0 0 | 0 0 0 2448 +18 18 0 | 0 0 0 0 0
OCT-26 27800 P 0 0 0 0 0 | 2613 2613 2613 2623 +19 18 1 | 2613 2613 1 3 +1
OCT-26 28000 P 0 0 0 0 0 | 0 0 0 2802 +21 18 0 | 0 0 0 0 0
OCT-26 28200 P 0 0 0 0 0 | 0 0 0 2984 +22 18 0 | 0 0 0 0 0
OCT-26 28400 P 0 0 0 0 0 | 0 0 0 3168 +24 18 0 | 0 0 0 0 0
OCT-26 28600 P 0 0 0 0 0 | 0 0 0 3354 +25 18 0 | 0 0 0 0 0
OCT-26 28800 P 0 0 0 0 0 | 0 0 0 3542 +25 18 0 | 0 0 0 0 0
OCT-26 29000 P 0 0 0 0 0 | 0 0 0 3732 +27 18 0 | 0 0 0 0 0
OCT-26 29200 P 0 0 0 0 0 | 0 0 0 3924 +28 18 0 | 0 0 0 0 0
OCT-26 29400 P 0 0 0 0 0 | 0 0 0 4117 +29 18 0 | 0 0 0 0 0
OCT-26 29600 P 0 0 0 0 0 | 0 0 0 4310 +29 18 0 | 0 0 0 1 0
OCT-26 29800 P 0 0 0 0 0 | 0 0 0 4505 +30 18 0 | 0 0 0 0 0
OCT-26 30000 P 0 0 0 0 0 | 0 0 0 4701 +31 18 0 | 0 0 0 0 0
OCT-26 30200 P 0 0 0 0 0 | 0 0 0 4897 +31 18 0 | 0 0 0 0 0
OCT-26 30400 P 0 0 0 0 0 | 0 0 0 5094 +32 18 0 | 0 0 0 1 0
OCT-26 30600 P 0 0 0 0 0 | 0 0 0 5292 +33 19 0 | 0 0 0 0 0
OCT-26 30800 P 0 0 0 0 0 | 0 0 0 5489 +32 18 0 | 0 0 0 0 0
OCT-26 31000 P 0 0 0 0 0 | 0 0 0 5688 +33 19 0 | 0 0 0 0 0
OCT-26 31200 P 0 0 0 0 0 | 0 0 0 5886 +33 19 0 | 0 0 0 0 0
TOTAL PUT 9 | TOTAL PUT 62 | TOTAL PUT 71 2268 +24
| MONTH PUT/CALL RATIO 0.44
| MONTH TOTAL 232 3532 +50
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-26 20200 C - - - - - | 0 0 0 5170 - 23 0 | 0 0 0 0 -
NOV-26 20400 C 0 0 0 0 0 | 0 0 0 4976 -37 23 0 | 0 0 0 0 0
NOV-26 20600 C 0 0 0 0 0 | 0 0 0 4784 -37 22 0 | 0 0 0 0 0
NOV-26 20800 C 0 0 0 0 0 | 0 0 0 4593 -37 22 0 | 0 0 0 0 0
NOV-26 21000 C 0 0 0 0 0 | 0 0 0 4403 -38 22 0 | 0 0 0 0 0
NOV-26 21200 C 0 0 0 0 0 | 0 0 0 4215 -37 22 0 | 0 0 0 0 0
NOV-26 21400 C 0 0 0 0 0 | 0 0 0 4028 -38 22 0 | 0 0 0 0 0
NOV-26 21600 C 0 0 0 0 0 | 0 0 0 3843 -38 21 0 | 0 0 0 0 0
NOV-26 21800 C 0 0 0 0 0 | 0 0 0 3659 -39 21 0 | 0 0 0 0 0
NOV-26 22000 C 0 0 0 0 0 | 0 0 0 3478 -38 21 0 | 0 0 0 0 0
NOV-26 22200 C 0 0 0 0 0 | 0 0 0 3299 -39 21 0 | 0 0 0 0 0
NOV-26 22400 C 0 0 0 0 0 | 0 0 0 3123 -38 21 0 | 0 0 0 0 0
NOV-26 22600 C 0 0 0 0 0 | 0 0 0 2949 -39 20 0 | 0 0 0 0 0
NOV-26 22800 C 0 0 0 0 0 | 0 0 0 2779 -38 20 0 | 0 0 0 0 0
NOV-26 23000 C 0 0 0 0 0 | 0 0 0 2611 -39 20 0 | 0 0 0 0 0
NOV-26 23200 C 0 0 0 0 0 | 0 0 0 2447 -39 20 0 | 0 0 0 0 0
NOV-26 23400 C 0 0 0 0 0 | 0 0 0 2287 -39 20 0 | 0 0 0 0 0
NOV-26 23600 C 0 0 0 0 0 | 0 0 0 2131 -39 19 0 | 2150 2140 0 5 0
NOV-26 23800 C 0 0 0 0 0 | 0 0 0 1980 -38 19 0 | 1994 1984 0 10 0
NOV-26 24000 C 0 0 0 0 0 | 0 0 0 1833 -37 19 0 | 0 0 0 0 0
NOV-26 24200 C 0 0 0 0 0 | 0 0 0 1690 -38 19 0 | 1703 1693 0 5 0
NOV-26 24400 C 0 0 0 0 0 | 0 0 0 1538 -31 18 0 | 1568 1554 0 0 0
NOV-26 24600 C 0 0 0 0 0 | 0 0 0 1408 -39 18 0 | 1435 1421 0 0 0
NOV-26 24800 C 0 0 0 0 0 | 0 0 0 1285 -37 18 0 | 0 0 0 1 0
NOV-26 25000 C 0 0 0 0 0 | 0 0 0 1170 -33 18 0 | 0 0 0 1 0
NOV-26 25200 C 0 0 0 0 0 | 0 0 0 1058 -37 18 0 | 0 0 0 0 0
NOV-26 25400 C 0 0 0 0 0 | 0 0 0 959 -33 18 0 | 0 0 0 0 0
NOV-26 25600 C 0 0 0 0 0 | 0 0 0 865 -30 18 0 | 0 0 0 0 0
NOV-26 25800 C 0 0 0 0 0 | 0 0 0 780 -29 18 0 | 0 0 0 0 0
NOV-26 26000 C 0 0 0 0 0 | 0 0 0 699 -30 18 0 | 920 920 0 1 0
NOV-26 26200 C 0 0 0 0 0 | 0 0 0 626 -27 18 0 | 756 726 0 30 0
NOV-26 26400 C 0 0 0 0 0 | 0 0 0 559 -26 18 0 | 660 660 0 5 0
NOV-26 26600 C 0 0 0 0 0 | 0 0 0 500 -25 18 0 | 612 592 0 10 0
NOV-26 26800 C 0 0 0 0 0 | 0 0 0 447 -22 18 0 | 0 0 0 0 0
NOV-26 27000 C 0 0 0 0 0 | 0 0 0 397 -22 18 0 | 492 491 0 39 0
NOV-26 27200 C 0 0 0 0 0 | 0 0 0 353 -21 18 0 | 433 433 0 2 0
NOV-26 27400 C 0 0 0 0 0 | 340 341 340 314 -19 18 25 | 450 340 25 32 +13
NOV-26 27600 C 0 0 0 0 0 | 290 291 290 279 -18 18 2 | 428 290 2 24 +2
NOV-26 27800 C 0 0 0 0 0 | 0 0 0 248 -17 18 0 | 262 262 0 6 0
NOV-26 28000 C 0 0 0 0 0 | 0 0 0 220 -17 18 0 | 356 240 0 17 0
NOV-26 28200 C 0 0 0 0 0 | 197 197 197 196 -13 18 1 | 296 197 1 33 +1
NOV-26 28400 C 0 0 0 0 0 | 0 0 0 175 -12 18 0 | 238 228 0 7 0
NOV-26 28600 C 0 0 0 0 0 | 160 160 159 155 -11 18 4 | 224 159 4 8 -2
NOV-26 28800 C 0 0 0 0 0 | 0 0 0 138 -11 18 0 | 234 183 0 37 0
NOV-26 29000 C 0 0 0 0 0 | 0 0 0 121 -10 19 0 | 190 130 0 139 0
NOV-26 29200 C 0 0 0 0 0 | 111 111 111 105 -10 19 1 | 156 111 1 95 +1
NOV-26 29400 C 0 0 0 0 0 | 0 0 0 92 -9 19 0 | 143 136 0 248 0
NOV-26 29600 C 0 0 0 0 0 | 0 0 0 80 -8 19 0 | 120 98 0 5 0
NOV-26 29800 C 0 0 0 0 0 | 0 0 0 70 -7 19 0 | 113 84 0 9 0
NOV-26 30000 C 0 0 0 0 0 | 0 0 0 60 -7 19 0 | 99 95 0 2 0
NOV-26 30200 C 0 0 0 0 0 | 61 61 61 52 -6 19 1 | 88 61 1 5 +1
NOV-26 30400 C 0 0 0 0 0 | 0 0 0 45 -6 19 0 | 96 87 0 68 0
NOV-26 30600 C 0 0 0 0 0 | 0 0 0 39 -5 19 0 | 90 52 0 12 0
NOV-26 30800 C 0 0 0 0 0 | 0 0 0 34 -4 19 0 | 85 46 0 13 0
NOV-26 31000 C 0 0 0 0 0 | 0 0 0 29 -4 19 0 | 73 41 0 10 0
NOV-26 31200 C 35 35 35 35 1 | 35 37 35 25 -4 19 3 | 57 35 4 22 0
TOTAL CALL 1 | TOTAL CALL 37 | TOTAL CALL 38 901 +16
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
NOV-26 20200 P - - - - - | 0 0 0 42 - 23 0 | 0 0 0 0 -
NOV-26 20400 P 0 0 0 0 0 | 69 69 69 49 -2 23 2 | 76 63 2 18 +2
NOV-26 20600 P 0 0 0 0 0 | 0 0 0 57 -2 23 0 | 83 70 0 4 0
NOV-26 20800 P 0 0 0 0 0 | 0 0 0 66 -2 22 0 | 99 89 0 18 0
NOV-26 21000 P 0 0 0 0 0 | 0 0 0 76 -3 22 0 | 111 101 0 8 0
NOV-26 21200 P 0 0 0 0 0 | 0 0 0 88 -3 22 0 | 111 111 0 2 0
NOV-26 21400 P 0 0 0 0 0 | 0 0 0 102 -3 22 0 | 124 110 0 1 0
NOV-26 21600 P 0 0 0 0 0 | 0 0 0 117 -3 22 0 | 117 115 0 3 0
NOV-26 21800 P 0 0 0 0 0 | 0 0 0 134 -4 21 0 | 170 133 0 9 0
NOV-26 22000 P 0 0 0 0 0 | 0 0 0 154 -3 21 0 | 173 173 0 46 0
NOV-26 22200 P 0 0 0 0 0 | 0 0 0 175 -4 21 0 | 220 220 0 3 0
NOV-26 22400 P 0 0 0 0 0 | 0 0 0 200 -3 21 0 | 0 0 0 5 0
NOV-26 22600 P 0 0 0 0 0 | 0 0 0 224 -3 21 0 | 256 206 0 6 0
NOV-26 22800 P 0 0 0 0 0 | 0 0 0 248 -4 20 0 | 221 221 0 21 0
NOV-26 23000 P 0 0 0 0 0 | 0 0 0 277 -3 20 0 | 318 236 0 46 0
NOV-26 23200 P 0 0 0 0 0 | 288 288 288 309 -4 20 4 | 348 288 4 117 -4
NOV-26 23400 P 0 0 0 0 0 | 0 0 0 348 -3 19 0 | 388 310 0 9 0
NOV-26 23600 P 0 0 0 0 0 | 358 358 358 390 -4 19 11 | 427 358 11 37 +7
NOV-26 23800 P 0 0 0 0 0 | 0 0 0 437 -3 19 0 | 358 358 0 23 0
NOV-26 24000 P 0 0 0 0 0 | 454 495 454 488 -3 19 34 | 495 454 34 58 +26
NOV-26 24200 P 0 0 0 0 0 | 0 0 0 545 -2 18 0 | 522 446 0 40 0
NOV-26 24400 P 0 0 0 0 0 | 0 0 0 606 -1 18 0 | 612 468 0 26 0
NOV-26 24600 P 0 0 0 0 0 | 0 0 0 672 -1 18 0 | 0 0 0 0 0
NOV-26 24800 P 0 0 0 0 0 | 0 0 0 747 +2 18 0 | 793 736 0 46 0
NOV-26 25000 P 0 0 0 0 0 | 0 0 0 829 +3 18 0 | 0 0 0 0 0
NOV-26 25200 P 0 0 0 0 0 | 0 0 0 922 +6 18 0 | 961 712 0 14 0
NOV-26 25400 P 0 0 0 0 0 | 0 0 0 1019 +3 18 0 | 1052 1050 0 10 0
NOV-26 25600 P 0 0 0 0 0 | 0 0 0 1123 +4 17 0 | 1162 864 0 14 0
NOV-26 25800 P 0 0 0 0 0 | 0 0 0 1242 +11 17 0 | 1160 1159 0 10 0
NOV-26 26000 P 0 0 0 0 0 | 0 0 0 1363 +26 17 0 | 0 0 0 0 0
NOV-26 26200 P 0 0 0 0 0 | 0 0 0 1490 +13 17 0 | 0 0 0 0 0
NOV-26 26400 P 0 0 0 0 0 | 0 0 0 1624 +14 17 0 | 0 0 0 0 0
NOV-26 26600 P 0 0 0 0 0 | 0 0 0 1784 +10 18 0 | 0 0 0 0 0
NOV-26 26800 P 0 0 0 0 0 | 0 0 0 1929 +11 18 0 | 0 0 0 0 0
NOV-26 27000 P 0 0 0 0 0 | 0 0 0 2080 +13 18 0 | 0 0 0 0 0
NOV-26 27200 P 0 0 0 0 0 | 0 0 0 2235 +14 18 0 | 0 0 0 0 0
NOV-26 27400 P 0 0 0 0 0 | 0 0 0 2395 +16 18 0 | 0 0 0 0 0
NOV-26 27600 P 0 0 0 0 0 | 0 0 0 2558 +17 18 0 | 0 0 0 0 0
NOV-26 27800 P 0 0 0 0 0 | 0 0 0 2725 +18 18 0 | 0 0 0 0 0
NOV-26 28000 P 0 0 0 0 0 | 0 0 0 2895 +19 18 0 | 0 0 0 0 0
NOV-26 28200 P 0 0 0 0 0 | 0 0 0 3068 +20 18 0 | 0 0 0 0 0
NOV-26 28400 P 0 0 0 0 0 | 0 0 0 3245 +22 18 0 | 0 0 0 0 0
NOV-26 28600 P 0 0 0 0 0 | 0 0 0 3424 +23 18 0 | 0 0 0 0 0
NOV-26 28800 P 0 0 0 0 0 | 0 0 0 3605 +24 18 0 | 0 0 0 0 0
NOV-26 29000 P 0 0 0 0 0 | 0 0 0 3788 +25 18 0 | 0 0 0 0 0
NOV-26 29200 P 0 0 0 0 0 | 0 0 0 3973 +25 18 0 | 0 0 0 0 0
NOV-26 29400 P 0 0 0 0 0 | 0 0 0 4160 +26 18 0 | 0 0 0 0 0
NOV-26 29600 P 0 0 0 0 0 | 0 0 0 4349 +28 18 0 | 0 0 0 0 0
NOV-26 29800 P 0 0 0 0 0 | 0 0 0 4539 +29 19 0 | 0 0 0 0 0
NOV-26 30000 P 0 0 0 0 0 | 0 0 0 4730 +29 19 0 | 0 0 0 0 0
NOV-26 30200 P 0 0 0 0 0 | 0 0 0 4922 +30 19 0 | 0 0 0 0 0
NOV-26 30400 P 0 0 0 0 0 | 0 0 0 5115 +30 19 0 | 0 0 0 0 0
NOV-26 30600 P 0 0 0 0 0 | 0 0 0 5309 +30 19 0 | 0 0 0 1 0
NOV-26 30800 P 0 0 0 0 0 | 0 0 0 5504 +31 19 0 | 0 0 0 0 0
NOV-26 31000 P 0 0 0 0 0 | 0 0 0 5699 +31 19 0 | 0 0 0 0 0
NOV-26 31200 P 0 0 0 0 0 | 0 0 0 5895 +31 19 0 | 0 0 0 1 0
TOTAL PUT 0 | TOTAL PUT 51 | TOTAL PUT 51 596 +31
| MONTH PUT/CALL RATIO 1.34
| MONTH TOTAL 89 1497 +47
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 15361 -35 0 0 | 0 0 0 4 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 15261 -35 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15161 -35 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 15061 -35 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 14961 -35 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 14861 -35 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14761 -35 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14661 -35 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14561 -35 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14461 -35 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14361 -35 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 14261 -35 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 14161 -35 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 14061 -35 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 13961 -35 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 13861 -35 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13761 -35 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13561 -35 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13361 -35 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13161 -35 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12961 -35 0 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12761 -35 0 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12561 -35 0 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12361 -35 0 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12161 -35 0 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11961 -35 0 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11761 -35 0 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11561 -36 0 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11362 -35 31 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11162 -35 30 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10962 -35 29 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10762 -35 29 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10562 -35 28 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10363 -35 29 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10163 -35 28 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9963 -35 28 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9764 -35 28 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9564 -36 27 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9365 -35 27 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9166 -35 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8967 -35 27 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8768 -35 27 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8569 -35 27 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8370 -36 26 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8172 -35 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7974 -35 26 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7776 -35 26 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7578 -36 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7381 -35 26 0 | 0 0 0 0 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 7282 -36 25 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7184 -35 25 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 7086 -35 25 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6987 -36 25 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 6889 -36 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6791 -36 25 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 6693 -36 25 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6596 -35 25 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 6498 -36 25 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6401 -36 24 0 | 0 0 0 5 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 6304 -35 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6207 -35 24 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 6110 -35 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6013 -36 24 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 5916 -36 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5820 -36 24 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 5724 -36 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5628 -36 24 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5533 -36 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5437 -36 23 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5247 -36 23 0 | 0 0 0 1 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5058 -36 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 4871 -36 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4685 -36 23 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4500 -36 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4317 -36 22 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4136 -36 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3956 -36 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 3779 -36 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3603 -36 21 0 | 0 0 0 17 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3431 -35 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3260 -36 21 0 | 0 0 0 1 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3093 -35 21 0 | 0 0 0 1 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2928 -35 21 0 | 0 0 0 75 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 2767 -34 20 0 | 0 0 0 218 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2608 -35 20 0 | 0 0 0 53 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2454 -34 20 0 | 0 0 0 2 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2302 -34 20 0 | 0 0 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2155 -34 20 0 | 0 0 0 402 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2012 -33 19 0 | 2055 2055 0 111 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 1873 -33 19 0 | 0 0 0 125 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1709 -37 19 0 | 0 0 0 2 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 1582 -40 18 0 | 0 0 0 8 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1462 -35 18 0 | 0 0 0 8 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 1345 -37 18 0 | 0 0 0 367 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1238 -32 18 0 | 0 0 0 205 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1137 -28 18 0 | 1251 1251 0 44 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1039 -32 18 0 | 0 0 0 17 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 953 -27 18 0 | 0 0 0 50 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 869 -27 18 0 | 1225 1225 0 1020 0
DEC-26 26200 C 0 0 0 0 0 | 791 791 791 788 -31 18 2 | 791 791 2 68 +2
DEC-26 26400 C 0 0 0 0 0 | 732 733 731 722 -23 18 10 | 959 731 10 202 -3
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 655 -26 18 0 | 0 0 0 131 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 597 -20 18 0 | 0 0 0 31 0
DEC-26 27000 C 0 0 0 0 0 | 560 577 540 543 -20 18 127 | 800 540 127 1600 +3
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 492 -18 18 0 | 675 675 0 43 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 446 -17 18 0 | 0 0 0 55 0
DEC-26 27600 C 423 423 423 423 5 | 0 0 0 404 -16 18 0 | 430 414 5 128 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 364 -15 18 0 | 0 0 0 86 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 329 -14 18 0 | 429 410 0 584 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 297 -12 18 0 | 0 0 0 32 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 269 -12 18 0 | 415 321 0 46 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 242 -11 18 0 | 372 253 0 66 0
DEC-26 28800 C 0 0 0 0 0 | 210 223 210 221 -10 18 2 | 355 210 2 40 -2
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 198 -11 18 0 | 293 209 0 1661 0
DEC-26 29200 C 0 0 0 0 0 | 188 188 188 181 -9 19 1 | 295 188 1 59 0
DEC-26 29400 C 0 0 0 0 0 | 166 168 166 162 -9 19 30 | 168 166 30 165 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 144 -9 19 0 | 0 0 0 12 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 128 -8 19 0 | 194 180 0 21 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 114 -7 19 0 | 208 157 0 1255 0
DEC-26 30200 C 0 0 0 0 0 | 112 112 112 98 -7 19 1 | 173 112 1 447 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 87 -6 19 0 | 150 150 0 6 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 77 -5 19 0 | 114 98 0 212 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 68 -5 19 0 | 102 102 0 64 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 60 -5 19 0 | 103 80 0 547 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 53 -4 19 0 | 78 68 0 59 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 47 -3 19 0 | 0 0 0 14 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 42 -2 19 0 | 60 60 0 32 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 36 -3 19 0 | 65 53 0 20 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 32 -3 19 0 | 74 74 0 260 0
DEC-26 32200 C 0 0 0 0 0 | 38 39 38 28 -2 19 3 | 41 38 3 22 +3
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 25 -2 19 0 | 0 0 0 8 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 22 -1 19 0 | 0 0 0 8 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 19 -2 19 0 | 43 43 0 4 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 16 -2 19 0 | 48 48 0 29 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 14 -2 19 0 | 0 0 0 25 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 13 -1 19 0 | 0 0 0 8 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 11 -1 19 0 | 23 23 0 20 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 10 -1 19 0 | 17 17 0 14 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 8 -1 19 0 | 0 0 0 63 0
DEC-26 34400 C 0 0 0 0 0 | 11 11 11 6 -1 19 2 | 11 11 2 16 0
DEC-26 34800 C 0 0 0 0 0 | 9 9 9 5 0 19 1 | 9 9 1 181 +1
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 4 0 19 0 | 12 12 0 49 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 3 0 19 0 | 9 9 0 118 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 2 0 19 0 | 0 0 0 69 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 35 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 7 6 0 18 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 3 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 3 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 29 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 25 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 7 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 15 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 174 0
TOTAL CALL 5 | TOTAL CALL 179 | TOTAL CALL 184 11629 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 68 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 2 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 5 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 13 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 9 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 3 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 6 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 11 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 3 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 17 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 2 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 24 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 2 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 11 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 2 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 1 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 8 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 28 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 64 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 9 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 10 10 0 9 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 24 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 6 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 74 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 22 22 0 9 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 11 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 0 0 0 21 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 0 0 0 12 0
DEC-26 16000 P 0 0 0 0 0 | 20 20 17 4 0 27 11 | 20 16 11 542 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 0 0 0 11 0
DEC-26 16400 P 0 0 0 0 0 | 23 23 23 6 0 27 2 | 23 23 2 470 -2
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 24 24 0 11 0
DEC-26 16800 P 0 0 0 0 0 | 27 27 27 8 0 27 1 | 27 27 1 90 -1
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 36 29 0 36 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 11 0 26 0 | 0 0 0 28 0
DEC-26 17400 P 0 0 0 0 0 | 35 35 35 13 0 26 1 | 35 35 1 17 -1
DEC-26 17600 P 0 0 0 0 0 | 38 38 38 15 0 26 1 | 40 38 1 177 -1
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 17 -1 26 0 | 43 43 0 20 0
DEC-26 18000 P 0 0 0 0 0 | 44 44 44 20 0 26 2 | 44 39 2 768 -2
DEC-26 18100 P 0 0 0 0 0 | 0 0 0 21 -1 25 0 | 0 0 0 9 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 23 0 25 0 | 43 43 0 15 0
DEC-26 18300 P 0 0 0 0 0 | 0 0 0 25 0 25 0 | 0 0 0 7 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 26 -1 25 0 | 0 0 0 3 0
DEC-26 18500 P 0 0 0 0 0 | 0 0 0 28 -1 25 0 | 0 0 0 7 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 30 -1 25 0 | 59 59 0 5 0
DEC-26 18700 P 0 0 0 0 0 | 0 0 0 32 -1 25 0 | 65 52 0 6 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 35 0 25 0 | 0 0 0 14 0
DEC-26 18900 P 0 0 0 0 0 | 60 61 60 37 -1 25 2 | 63 59 2 4 +2
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 40 -1 24 0 | 74 61 0 39 0
DEC-26 19100 P 0 0 0 0 0 | 68 68 68 43 0 24 1 | 68 62 1 7 +1
DEC-26 19200 P 0 0 0 0 0 | 70 70 66 46 0 24 2 | 70 66 2 49 +2
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 49 0 24 0 | 0 0 0 7 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 52 -1 24 0 | 71 71 0 2 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 55 -1 24 0 | 0 0 0 5 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 59 -1 24 0 | 95 95 0 3 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 63 -1 24 0 | 0 0 0 2 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 67 -3 24 0 | 94 94 0 28 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 72 -1 24 0 | 88 88 0 3 0
DEC-26 20000 P 0 0 0 0 0 | 102 102 102 76 -1 23 111 | 102 89 111 1956 +1
DEC-26 20200 P 0 0 0 0 0 | 108 108 104 86 -1 23 2 | 117 95 2 91 0
DEC-26 20400 P 0 0 0 0 0 | 115 115 115 97 -1 23 1 | 115 115 1 61 0
DEC-26 20600 P 0 0 0 0 0 | 125 125 125 113 -1 23 1 | 134 118 1 58 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 127 -1 23 0 | 123 123 0 7 0
DEC-26 21000 P 0 0 0 0 0 | 151 151 150 143 -1 23 2 | 165 150 2 58 +1
DEC-26 21200 P 0 0 0 0 0 | 167 167 167 161 -1 22 2 | 190 149 2 31 0
DEC-26 21400 P 0 0 0 0 0 | 180 180 180 180 -1 22 1 | 182 161 1 11 -1
DEC-26 21600 P 197 197 197 197 1 | 202 202 202 201 -1 22 1 | 202 172 2 623 +1
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 224 -1 22 2 | 198 198 2 134 0
DEC-26 22000 P 0 0 0 0 0 | 244 244 243 244 -2 22 3 | 280 216 3 294 +3
DEC-26 22200 P 0 0 0 0 0 | 263 263 263 268 -1 21 1 | 263 236 1 252 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 296 +1 21 0 | 262 261 0 10 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 324 0 21 0 | 285 285 0 204 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 356 0 20 0 | 392 315 0 36 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 393 0 20 0 | 0 0 0 1502 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 434 +1 20 0 | 470 370 0 186 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 478 +1 20 0 | 510 408 0 14 0
DEC-26 23600 P 0 0 0 0 0 | 520 520 510 525 +1 20 2 | 545 408 2 35 +1
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 576 +1 19 0 | 545 450 0 56 0
DEC-26 24000 P 0 0 0 0 0 | 650 650 650 632 +3 19 1 | 675 489 1 584 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 691 +3 19 0 | 580 580 0 19 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 755 +4 19 0 | 791 777 0 28 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 827 +8 19 0 | 875 682 0 436 0
DEC-26 24800 P 0 0 0 0 0 | 914 914 914 907 +7 18 2 | 914 914 2 125 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 990 +6 18 0 | 1015 800 0 258 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1084 +7 18 0 | 0 0 0 14 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1182 +8 18 0 | 1211 1186 0 780 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1285 +8 18 0 | 0 0 0 93 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1427 +41 18 0 | 0 0 0 58 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1515 +14 18 0 | 1550 1550 0 565 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1638 +15 18 0 | 0 0 0 42 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 1767 +17 18 0 | 0 0 0 11 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 1915 +14 18 0 | 0 0 0 3 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2054 +14 18 0 | 0 0 0 4 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2198 +15 18 0 | 1850 1850 0 137 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2347 +17 18 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2499 +18 18 0 | 0 0 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2655 +18 18 0 | 0 0 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2815 +20 18 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 2978 +21 18 0 | 0 0 0 113 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3144 +21 18 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3313 +22 18 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3485 +23 18 0 | 0 0 0 2 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3659 +24 18 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3836 +25 18 0 | 0 0 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4015 +25 18 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4196 +26 18 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4379 +27 18 0 | 0 0 0 5 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4564 +28 19 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4750 +28 19 0 | 0 0 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4937 +28 19 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5126 +29 19 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5316 +30 19 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5507 +30 19 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5699 +30 19 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5892 +31 19 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6086 +32 19 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6280 +32 19 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6475 +32 19 0 | 0 0 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6671 +32 19 0 | 0 0 0 3 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6867 +33 19 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7064 +33 19 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7261 +34 19 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7458 +33 19 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7655 +33 19 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7853 +33 19 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8052 +34 19 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8250 +34 19 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8449 +34 19 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8647 +34 19 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9045 +34 19 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9444 +35 19 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9843 +35 19 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10242 +35 19 0 | 0 0 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10641 +35 19 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 11041 +35 20 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11440 +35 19 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 11840 +35 20 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 12240 +35 20 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12639 +34 0 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 13039 +35 0 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13439 +35 0 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 13839 +35 0 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 14239 +35 0 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14639 +35 0 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 155 | TOTAL PUT 156 11761 +4
| MONTH PUT/CALL RATIO 0.84
| MONTH TOTAL 340 23390 +8
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 15200 C 0 0 0 0 0 | 0 0 0 10330 -40 26 0 | 0 0 0 0 0
MAR-27 17800 C 0 0 0 0 0 | 0 0 0 7773 -47 24 0 | 0 0 0 0 0
MAR-27 18000 C 0 0 0 0 0 | 0 0 0 7580 -47 24 0 | 0 0 0 0 0
MAR-27 18100 C 0 0 0 0 0 | 0 0 0 7484 -47 24 0 | 0 0 0 0 0
MAR-27 18200 C 0 0 0 0 0 | 0 0 0 7387 -48 24 0 | 0 0 0 0 0
MAR-27 18300 C 0 0 0 0 0 | 0 0 0 7291 -49 24 0 | 0 0 0 0 0
MAR-27 18400 C 0 0 0 0 0 | 0 0 0 7196 -48 24 0 | 0 0 0 0 0
MAR-27 18500 C 0 0 0 0 0 | 0 0 0 7100 -49 24 0 | 0 0 0 0 0
MAR-27 18600 C 0 0 0 0 0 | 0 0 0 7005 -49 24 0 | 0 0 0 0 0
MAR-27 18700 C 0 0 0 0 0 | 0 0 0 6909 -50 23 0 | 0 0 0 0 0
MAR-27 18800 C 0 0 0 0 0 | 0 0 0 6814 -50 23 0 | 0 0 0 0 0
MAR-27 18900 C 0 0 0 0 0 | 0 0 0 6720 -50 23 0 | 0 0 0 0 0
MAR-27 19000 C 0 0 0 0 0 | 0 0 0 6625 -51 23 0 | 0 0 0 1 0
MAR-27 19100 C 0 0 0 0 0 | 0 0 0 6531 -51 23 0 | 0 0 0 0 0
MAR-27 19200 C 0 0 0 0 0 | 0 0 0 6437 -51 23 0 | 0 0 0 0 0
MAR-27 19300 C 0 0 0 0 0 | 0 0 0 6343 -52 23 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 6250 -52 23 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 6157 -52 23 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 6064 -52 23 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 5971 -53 23 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 5879 -53 23 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 5787 -53 23 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 5696 -53 23 0 | 0 0 0 21 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 5514 -54 22 0 | 0 0 0 7 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5333 -55 22 0 | 0 0 0 7 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5155 -54 22 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 4978 -54 22 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 4802 -55 22 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 4629 -55 22 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4457 -55 22 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4288 -55 21 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4121 -55 21 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 3956 -55 21 0 | 0 0 0 15 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 3794 -54 21 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 3634 -53 21 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 3477 -53 21 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3323 -51 21 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3171 -51 20 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3023 -49 20 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 2877 -49 20 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 2735 -47 20 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 2596 -46 20 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 2460 -44 20 0 | 0 0 0 3 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2328 -43 20 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2177 -32 19 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2054 -32 19 0 | 0 0 0 7 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 1935 -30 19 0 | 0 0 0 7 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 1817 -34 19 0 | 0 0 0 148 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 1709 -29 19 0 | 0 0 0 34 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 1603 -35 19 0 | 0 0 0 32 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 1507 -27 19 0 | 0 0 0 38 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 1418 -21 19 0 | 0 0 0 14 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1321 -19 19 0 | 0 0 0 711 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1232 -22 18 0 | 0 0 0 24 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1155 -19 18 0 | 0 0 0 14 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1076 -21 18 0 | 0 0 0 2 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1002 -24 18 0 | 0 0 0 17 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 944 -10 18 0 | 0 0 0 5 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 879 -9 18 0 | 0 0 0 4 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 820 -9 18 0 | 0 0 0 5 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 762 -11 18 0 | 0 0 0 11 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 705 -18 18 0 | 785 785 0 11 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 659 -19 18 0 | 0 0 0 906 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 613 -14 19 0 | 0 0 0 7 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 567 -15 18 0 | 0 0 0 7 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 528 -9 19 0 | 0 0 0 10 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 490 -9 19 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 453 -15 19 0 | 0 0 0 247 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 417 -14 19 0 | 0 0 0 1 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 383 -13 18 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 352 -12 18 0 | 0 0 0 7 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 322 -12 18 0 | 0 0 0 2 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 295 -11 18 0 | 0 0 0 8 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 270 -11 18 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 247 -10 18 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 225 -9 18 0 | 0 0 0 31 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 205 -9 18 0 | 0 0 0 7 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 187 -8 18 0 | 0 0 0 359 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 170 -8 18 0 | 0 0 0 7 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 154 -7 18 0 | 0 0 0 1 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 140 -7 18 0 | 0 0 0 1 0
MAR-27 31800 C 0 0 0 0 0 | 168 168 168 127 -6 18 1 | 168 168 1 9 0
MAR-27 32000 C 0 0 0 0 0 | 160 160 160 115 -6 18 2 | 196 157 2 60 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 2808 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 15200 P 0 0 0 0 0 | 0 0 0 9 -4 26 0 | 34 34 0 9 0
MAR-27 17800 P 0 0 0 0 0 | 0 0 0 52 -11 24 0 | 108 100 0 19 0
MAR-27 18000 P 0 0 0 0 0 | 0 0 0 59 -11 24 0 | 111 100 0 12 0
MAR-27 18100 P 0 0 0 0 0 | 0 0 0 63 -11 24 0 | 0 0 0 1 0
MAR-27 18200 P 0 0 0 0 0 | 0 0 0 66 -12 24 0 | 0 0 0 1 0
MAR-27 18300 P 0 0 0 0 0 | 0 0 0 70 -13 24 0 | 0 0 0 2 0
MAR-27 18400 P 0 0 0 0 0 | 0 0 0 75 -12 24 0 | 0 0 0 0 0
MAR-27 18500 P 0 0 0 0 0 | 0 0 0 79 -13 24 0 | 0 0 0 0 0
MAR-27 18600 P 0 0 0 0 0 | 0 0 0 84 -13 24 0 | 0 0 0 0 0
MAR-27 18700 P 0 0 0 0 0 | 0 0 0 88 -14 23 0 | 0 0 0 4 0
MAR-27 18800 P 0 0 0 0 0 | 0 0 0 93 -14 23 0 | 146 146 0 1 0
MAR-27 18900 P 0 0 0 0 0 | 0 0 0 99 -14 23 0 | 0 0 0 0 0
MAR-27 19000 P 0 0 0 0 0 | 0 0 0 104 -15 23 0 | 0 0 0 0 0
MAR-27 19100 P 0 0 0 0 0 | 0 0 0 110 -15 23 0 | 0 0 0 0 0
MAR-27 19200 P 0 0 0 0 0 | 0 0 0 116 -15 23 0 | 0 0 0 1 0
MAR-27 19300 P 0 0 0 0 0 | 0 0 0 122 -16 23 0 | 0 0 0 0 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 129 -16 23 0 | 0 0 0 0 0
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 136 -16 23 0 | 0 0 0 13 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 143 -16 23 0 | 0 0 0 1 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 150 -17 23 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 163 -17 23 0 | 0 0 0 3 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 171 -18 23 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 180 -18 23 0 | 0 0 0 109 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 199 -18 23 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 219 -19 23 0 | 0 0 0 4 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 241 -19 22 0 | 0 0 0 201 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 264 -19 22 0 | 0 0 0 6 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 290 -19 22 0 | 0 0 0 3 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 317 -20 22 0 | 0 0 0 1 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 347 -17 22 0 | 0 0 0 2 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 378 -16 22 0 | 0 0 0 1 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 412 -11 22 0 | 0 0 0 1 0
MAR-27 22000 P 0 0 0 0 0 | 450 450 450 446 +2 21 7 | 450 450 7 148 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 480 +2 21 0 | 0 0 0 11 0
MAR-27 22400 P 0 0 0 0 0 | 520 520 520 518 +3 21 7 | 520 520 7 7 +7
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 553 -2 21 0 | 0 0 0 1 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 593 -6 20 0 | 566 566 0 11 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 638 -7 20 0 | 675 675 0 7 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 690 -4 20 0 | 0 0 0 23 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 740 -6 20 0 | 0 0 0 2 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 796 -4 20 0 | 0 0 0 2 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 853 -5 20 0 | 0 0 0 19 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 919 0 20 0 | 0 0 0 52 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 987 +4 19 0 | 0 0 0 33 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1062 +11 19 0 | 0 0 0 22 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1138 +9 19 0 | 0 0 0 1 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1221 +14 19 0 | 0 0 0 18 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1306 +14 19 0 | 0 0 0 12 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1396 +11 19 0 | 0 0 0 26 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1492 +8 19 0 | 0 0 0 10 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 1587 +8 19 0 | 0 0 0 39 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 1683 +3 19 0 | 0 0 0 106 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 1807 +22 19 0 | 0 0 0 31 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 1922 +20 19 0 | 0 0 0 31 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2042 +5 19 0 | 0 0 0 24 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2167 +13 19 0 | 0 0 0 7 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2294 +13 19 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2426 +14 19 0 | 0 0 0 18 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2561 +15 19 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 2699 +16 18 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 2841 +17 18 0 | 0 0 0 1 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 2986 +17 18 0 | 0 0 0 2 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3134 +18 18 0 | 0 0 0 1 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3285 +18 18 0 | 0 0 0 11 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3440 +20 18 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3597 +21 18 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 3756 +21 18 0 | 0 0 0 1 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 3919 +22 18 0 | 0 0 0 2 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4084 +23 18 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4251 +23 18 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4420 +23 18 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4592 +24 18 0 | 0 0 0 1 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4766 +25 18 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 4941 +26 18 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5119 +27 18 0 | 0 0 0 7 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5298 +27 18 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5478 +27 18 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5660 +28 18 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5844 +29 18 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6029 +29 18 0 | 0 0 0 1 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6215 +30 18 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6402 +30 18 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6590 +30 18 0 | 0 0 0 1 0
TOTAL PUT 0 | TOTAL PUT 14 | TOTAL PUT 14 1084 +7
| MONTH PUT/CALL RATIO 4.66
| MONTH TOTAL 17 3892 +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
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 10292 -36 26 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10097 -36 26 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9902 -36 26 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9707 -36 26 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9513 -36 26 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9320 -35 26 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9127 -36 26 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8934 -36 25 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8742 -37 25 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8551 -37 25 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8361 -36 25 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8171 -37 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7983 -36 25 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7795 -36 25 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7608 -37 25 0 | 0 0 0 1 0
JUN-27 18100 C 0 0 0 0 0 | 0 0 0 7515 -36 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7422 -37 24 0 | 0 0 0 0 0
JUN-27 18300 C 0 0 0 0 0 | 0 0 0 7330 -36 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7237 -37 24 0 | 0 0 0 0 0
JUN-27 18500 C 0 0 0 0 0 | 0 0 0 7145 -37 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7053 -37 24 0 | 0 0 0 0 0
JUN-27 18700 C 0 0 0 0 0 | 0 0 0 6962 -37 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6871 -36 24 0 | 0 0 0 0 0
JUN-27 18900 C 0 0 0 0 0 | 0 0 0 6780 -37 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6689 -37 24 0 | 0 0 0 0 0
JUN-27 19100 C 0 0 0 0 0 | 0 0 0 6599 -37 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6509 -37 24 0 | 0 0 0 0 0
JUN-27 19300 C 0 0 0 0 0 | 0 0 0 6419 -37 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6330 -37 24 0 | 0 0 0 0 0
JUN-27 19500 C 0 0 0 0 0 | 0 0 0 6241 -37 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6153 -37 23 0 | 0 0 0 0 0
JUN-27 19700 C 0 0 0 0 0 | 0 0 0 6064 -37 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5977 -36 23 0 | 0 0 0 0 0
JUN-27 19900 C 0 0 0 0 0 | 0 0 0 5889 -37 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5802 -37 23 0 | 0 0 0 11 0
JUN-27 20200 C 0 0 0 0 0 | 0 0 0 5629 -37 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5458 -37 23 0 | 0 0 0 0 0
JUN-27 20600 C 0 0 0 0 0 | 0 0 0 5288 -37 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5120 -37 23 0 | 0 0 0 0 0
JUN-27 21000 C 0 0 0 0 0 | 0 0 0 4954 -37 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4790 -37 22 0 | 0 0 0 0 0
JUN-27 21400 C 0 0 0 0 0 | 0 0 0 4628 -37 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4468 -36 22 0 | 0 0 0 0 0
JUN-27 21800 C 0 0 0 0 0 | 0 0 0 4310 -36 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4154 -37 22 0 | 0 0 0 0 0
JUN-27 22200 C 0 0 0 0 0 | 0 0 0 4001 -36 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3850 -36 21 0 | 0 0 0 0 0
JUN-27 22600 C 0 0 0 0 0 | 0 0 0 3701 -36 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3555 -35 21 0 | 0 0 0 0 0
JUN-27 23000 C 0 0 0 0 0 | 0 0 0 3411 -35 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3270 -35 21 0 | 0 0 0 2 0
JUN-27 23400 C 0 0 0 0 0 | 0 0 0 3132 -34 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2996 -34 21 0 | 0 0 0 1 0
JUN-27 23800 C 0 0 0 0 0 | 0 0 0 2863 -34 20 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2733 -34 20 0 | 0 0 0 301 0
JUN-27 24200 C 0 0 0 0 0 | 0 0 0 2606 -34 20 0 | 0 0 0 1 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2451 -29 20 0 | 0 0 0 1 0
JUN-27 24600 C 0 0 0 0 0 | 0 0 0 2334 -28 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2213 -36 19 0 | 0 0 0 0 0
JUN-27 25000 C 0 0 0 0 0 | 0 0 0 2115 -24 19 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2000 -30 19 0 | 0 0 0 40 0
JUN-27 25400 C 0 0 0 0 0 | 0 0 0 1896 -37 19 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1801 -20 19 0 | 0 0 0 0 0
JUN-27 25800 C 0 0 0 0 0 | 0 0 0 1719 -9 19 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1617 -25 19 0 | 0 0 0 2 0
JUN-27 26200 C 0 0 0 0 0 | 0 0 0 1542 -4 19 0 | 0 0 0 1 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1458 -7 19 0 | 0 0 0 151 0
JUN-27 26600 C 0 0 0 0 0 | 0 0 0 1381 -6 19 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1304 -10 19 0 | 0 0 0 1 0
JUN-27 27000 C 0 0 0 0 0 | 0 0 0 1232 -10 19 0 | 0 0 0 3 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1167 -8 19 0 | 0 0 0 0 0
JUN-27 27400 C 0 0 0 0 0 | 0 0 0 1101 -10 19 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1037 -13 19 0 | 0 0 0 0 0
JUN-27 27800 C 0 0 0 0 0 | 0 0 0 980 -12 19 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 945 945 945 923 -14 19 2 | 1140 940 2 303 -1
JUN-27 28200 C 0 0 0 0 0 | 0 0 0 871 -14 19 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 821 -14 19 0 | 0 0 0 3 0
JUN-27 28600 C 0 0 0 0 0 | 0 0 0 787 -9 19 0 | 0 0 0 2 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 743 -16 19 0 | 0 0 0 0 0
JUN-27 29000 C 0 0 0 0 0 | 0 0 0 701 -15 19 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 661 -15 19 0 | 0 0 0 0 0
JUN-27 29400 C 0 0 0 0 0 | 0 0 0 623 -14 19 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 584 -17 19 0 | 0 0 0 0 0
JUN-27 29800 C 0 0 0 0 0 | 0 0 0 547 -17 19 0 | 0 0 0 1 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 512 -16 19 0 | 0 0 0 5 0
JUN-27 30200 C 0 0 0 0 0 | 0 0 0 478 -16 19 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 447 -15 19 0 | 0 0 0 9 0
JUN-27 30600 C 0 0 0 0 0 | 0 0 0 417 -14 19 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 389 -14 19 0 | 0 0 0 8 0
JUN-27 31000 C 0 0 0 0 0 | 0 0 0 363 -13 19 0 | 0 0 0 2 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 338 -12 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 293 -11 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 253 -10 19 0 | 0 0 0 111 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 218 -9 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 187 -8 19 0 | 0 0 0 7 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 160 -7 19 0 | 229 228 0 6 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 133 -6 19 0 | 0 0 0 8 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 113 -6 18 0 | 175 174 0 303 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 96 -5 18 0 | 0 0 0 7 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 81 -5 18 0 | 0 0 0 15 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 69 -4 18 0 | 148 121 0 104 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 1410 -1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 37 -1 26 0 | 0 0 0 79 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 42 -1 26 0 | 83 83 0 1 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 47 -1 26 0 | 0 0 0 11 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 52 -1 26 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 58 -1 26 0 | 0 0 0 4 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 65 0 26 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 72 -1 26 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 79 -1 25 0 | 0 0 0 10 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 87 -2 25 0 | 0 0 0 1 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 96 -2 25 0 | 139 134 0 8 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 106 -1 25 0 | 0 0 0 2 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 116 -2 25 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 128 -1 25 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 140 -1 25 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 153 -2 25 0 | 0 0 0 27 0
JUN-27 18100 P 0 0 0 0 0 | 0 0 0 160 -1 24 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 167 -2 24 0 | 0 0 0 0 0
JUN-27 18300 P 0 0 0 0 0 | 0 0 0 175 -1 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 182 -2 24 0 | 0 0 0 0 0
JUN-27 18500 P 0 0 0 0 0 | 0 0 0 190 -2 24 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 198 -2 24 0 | 0 0 0 0 0
JUN-27 18700 P 0 0 0 0 0 | 0 0 0 207 -2 24 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 216 -1 24 0 | 0 0 0 0 0
JUN-27 18900 P 0 0 0 0 0 | 0 0 0 225 -2 24 0 | 0 0 0 1 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 234 -2 24 0 | 0 0 0 101 0
JUN-27 19100 P 0 0 0 0 0 | 0 0 0 244 -2 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 254 -2 24 0 | 0 0 0 0 0
JUN-27 19300 P 0 0 0 0 0 | 0 0 0 264 -2 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 275 -2 24 0 | 0 0 0 0 0
JUN-27 19500 P 0 0 0 0 0 | 0 0 0 286 -2 23 0 | 0 0 0 2 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 298 -2 23 0 | 0 0 0 1 0
JUN-27 19700 P 0 0 0 0 0 | 0 0 0 309 -2 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 331 -2 23 0 | 340 340 0 6 0
JUN-27 19900 P 0 0 0 0 0 | 0 0 0 344 -2 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 357 -2 23 0 | 0 0 0 100 0
JUN-27 20200 P 0 0 0 0 0 | 0 0 0 385 -2 23 0 | 0 0 0 1 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 415 -2 23 0 | 0 0 0 0 0
JUN-27 20600 P 0 0 0 0 0 | 0 0 0 446 0 23 0 | 0 0 0 1 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 479 +3 23 0 | 0 0 0 0 0
JUN-27 21000 P 481 481 481 481 1 | 0 0 0 510 +3 23 0 | 481 481 1 1 +1
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 544 +5 22 0 | 0 0 0 0 0
JUN-27 21400 P 0 0 0 0 0 | 0 0 0 578 +4 22 0 | 0 0 0 1 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 616 +6 22 0 | 0 0 0 0 0
JUN-27 21800 P 0 0 0 0 0 | 0 0 0 654 +5 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 696 +6 22 0 | 0 0 0 15 0
JUN-27 22200 P 0 0 0 0 0 | 0 0 0 723 -10 21 0 | 0 0 0 231 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 776 -1 21 0 | 0 0 0 0 0
JUN-27 22600 P 0 0 0 0 0 | 0 0 0 826 0 21 0 | 0 0 0 7 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 875 -4 21 0 | 0 0 0 4 0
JUN-27 23000 P 0 0 0 0 0 | 0 0 0 930 +2 21 0 | 0 0 0 5 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 987 +2 21 0 | 0 0 0 3 0
JUN-27 23400 P 0 0 0 0 0 | 0 0 0 1047 -5 20 0 | 0 0 0 23 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1112 +2 20 0 | 0 0 0 4 0
JUN-27 23800 P 0 0 0 0 0 | 0 0 0 1180 +2 20 0 | 0 0 0 2 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1248 +8 20 0 | 0 0 0 131 0
JUN-27 24200 P 0 0 0 0 0 | 0 0 0 1324 +5 20 0 | 0 0 0 3 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1401 +6 20 0 | 0 0 0 7 0
JUN-27 24600 P 0 0 0 0 0 | 0 0 0 1495 +16 20 0 | 0 0 0 1 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1582 +16 20 0 | 0 0 0 0 0
JUN-27 25000 P 0 0 0 0 0 | 0 0 0 1672 +16 20 0 | 0 0 0 101 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 1765 +12 20 0 | 0 0 0 0 0
JUN-27 25400 P 0 0 0 0 0 | 0 0 0 1866 +11 19 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 1968 +13 19 0 | 0 0 0 0 0
JUN-27 25800 P 0 0 0 0 0 | 0 0 0 2072 +14 19 0 | 0 0 0 1 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2190 +23 19 0 | 0 0 0 1 0
JUN-27 26200 P 0 0 0 0 0 | 0 0 0 2305 +24 19 0 | 0 0 0 1 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2424 +25 19 0 | 0 0 0 25 0
JUN-27 26600 P 0 0 0 0 0 | 0 0 0 2540 +8 19 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2666 +9 19 0 | 0 0 0 4 0
JUN-27 27000 P 0 0 0 0 0 | 0 0 0 2794 +9 19 0 | 0 0 0 14 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 2926 +10 19 0 | 0 0 0 0 0
JUN-27 27400 P 0 0 0 0 0 | 0 0 0 3060 +10 19 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3198 +12 19 0 | 0 0 0 0 0
JUN-27 27800 P 0 0 0 0 0 | 0 0 0 3338 +12 19 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 3445 3485 3445 3481 +13 19 2 | 3485 3195 2 1 0
JUN-27 28200 P 0 0 0 0 0 | 0 0 0 3626 +13 19 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3774 +14 19 0 | 0 0 0 0 0
JUN-27 28600 P 0 0 0 0 0 | 0 0 0 3925 +15 19 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4078 +16 19 0 | 0 0 0 3 0
JUN-27 29000 P 0 0 0 0 0 | 0 0 0 4233 +16 19 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4391 +17 19 0 | 0 0 0 0 0
JUN-27 29400 P 0 0 0 0 0 | 0 0 0 4550 +17 19 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4712 +18 19 0 | 0 0 0 0 0
JUN-27 29800 P 0 0 0 0 0 | 0 0 0 4876 +19 19 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5042 +20 19 0 | 0 0 0 0 0
JUN-27 30200 P 0 0 0 0 0 | 0 0 0 5209 +20 19 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5379 +21 19 0 | 0 0 0 0 0
JUN-27 30600 P 0 0 0 0 0 | 0 0 0 5550 +21 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5723 +22 19 0 | 0 0 0 2 0
JUN-27 31000 P 0 0 0 0 0 | 0 0 0 5897 +22 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6073 +23 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6429 +24 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6790 +25 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7156 +26 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7526 +27 19 0 | 0 0 0 1 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7900 +27 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8278 +29 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8658 +29 18 0 | 0 0 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9041 +30 18 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9426 +30 18 0 | 9480 9480 0 1 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9814 +31 18 0 | 0 0 0 3 0
TOTAL PUT 1 | TOTAL PUT 2 | TOTAL PUT 3 953 +1
| MONTH PUT/CALL RATIO 1.50
| MONTH TOTAL 5 2363 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 14027 -35 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13828 -34 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13629 -35 24 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13430 -35 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13231 -35 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13033 -35 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12835 -34 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12637 -35 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12439 -35 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12242 -34 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12045 -34 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11848 -35 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11652 -34 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11456 -34 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11260 -35 23 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11066 -34 23 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10871 -35 23 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10677 -35 23 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10484 -34 23 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10292 -34 23 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10100 -34 23 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9909 -34 23 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9718 -34 23 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9529 -34 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9340 -34 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9153 -33 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8966 -33 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8780 -34 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8596 -33 22 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8412 -33 22 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8230 -33 22 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8049 -33 22 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7869 -33 22 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7691 -32 22 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7514 -32 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7338 -32 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7164 -32 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6992 -31 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6821 -31 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6652 -31 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6484 -31 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6319 -30 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6155 -30 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5833 -29 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5518 -29 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5212 -29 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4914 -28 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4626 -27 21 0 | 0 0 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4346 -45 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4076 -25 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3804 -36 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3547 -36 20 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3302 -35 20 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3068 -34 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2847 -32 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2639 -29 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2442 -25 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2257 -26 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2084 -26 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1923 -24 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1774 -22 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1628 -28 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1490 -42 19 0 | 0 0 0 2 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1361 -45 19 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1241 -48 19 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1129 -51 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1025 -53 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 928 -56 19 0 | 0 0 0 5 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 839 -57 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 757 -58 19 0 | 0 0 0 5 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 681 -59 19 0 | 0 0 0 11 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 611 -61 19 0 | 0 0 0 7 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 548 -60 19 0 | 0 0 0 17 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 490 -60 19 0 | 0 0 0 7 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 437 -60 19 0 | 0 0 0 6 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 389 -59 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 345 -58 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 305 -58 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 270 -56 18 0 | 0 0 0 1 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 238 -54 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 209 -52 18 0 | 0 0 0 25 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 96 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 5 +1 24 0 | 0 0 0 37 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 6 +1 24 0 | 0 0 0 2 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 7 0 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 8 0 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 9 0 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 11 0 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 13 +1 24 0 | 0 0 0 3 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 15 0 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 17 0 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 20 +1 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 23 +1 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 26 0 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 30 +1 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 34 +1 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 38 0 23 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 44 +1 23 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 49 0 23 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 55 0 23 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 62 +1 23 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 70 +1 23 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 78 +1 23 0 | 0 0 0 2 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 87 +1 23 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 96 +1 23 0 | 0 0 0 1 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 107 +1 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 118 +1 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 131 +2 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 144 +2 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 158 +1 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 174 +2 22 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 190 +2 22 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 208 +2 22 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 227 +2 22 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 247 +2 22 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 269 +3 22 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 292 +3 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 316 +3 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 342 +3 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 370 +4 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 399 +4 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 430 +4 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 462 +4 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 497 +5 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 533 +5 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 611 +6 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 696 +6 21 0 | 0 0 0 300 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 790 +6 21 0 | 0 0 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 892 +7 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1004 +8 21 0 | 0 0 0 410 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1124 +9 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1254 +10 21 0 | 0 0 0 2 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1418 +35 21 0 | 0 0 0 18 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1561 +17 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1716 +18 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 1883 +20 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2061 +21 20 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2252 +23 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2456 +26 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2671 +27 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 2898 +28 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3137 +30 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3387 +30 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3606 -11 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 3868 -7 19 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4139 -10 19 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4419 -13 19 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4707 -16 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5003 -18 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5306 -21 19 0 | 0 0 0 1 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5617 -22 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 5935 -23 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6259 -24 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6589 -26 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6926 -25 19 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7268 -25 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7615 -25 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7967 -24 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8323 -23 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8683 -23 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9048 -21 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9416 -19 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9787 -17 18 0 | 0 0 0 3 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 790 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 886 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 C 0 0 0 0 0 | 0 0 0 7950 -32 22 0 | 0 0 0 0 0
JUN-28 18400 C 0 0 0 0 0 | 0 0 0 7781 -31 22 0 | 0 0 0 0 0
JUN-28 18600 C 0 0 0 0 0 | 0 0 0 7613 -31 22 0 | 0 0 0 0 0
JUN-28 18800 C 0 0 0 0 0 | 0 0 0 7447 -31 22 0 | 0 0 0 0 0
JUN-28 19000 C 0 0 0 0 0 | 0 0 0 7283 -31 22 0 | 0 0 0 0 0
JUN-28 19200 C 0 0 0 0 0 | 0 0 0 7120 -31 22 0 | 0 0 0 0 0
JUN-28 19400 C 0 0 0 0 0 | 0 0 0 6960 -30 21 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 6801 -29 21 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 6643 -30 21 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 6488 -29 21 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6183 -28 21 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 5885 -28 21 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 5596 -27 21 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5315 -26 21 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5041 -26 21 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 4777 -48 21 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 4521 -24 21 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4258 -43 21 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4013 -43 20 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 3779 -41 20 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 3555 -38 20 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3341 -37 20 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3138 -34 20 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 2944 -33 20 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 2761 -32 20 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2588 -31 20 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2425 -29 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2271 -28 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2145 -8 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2004 -13 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 1870 -13 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1743 -13 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1624 -12 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1511 -11 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1405 -10 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1305 -9 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1211 -9 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1122 -9 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1039 -8 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 961 -8 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 889 -7 20 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 821 -6 20 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 757 -6 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 698 -6 19 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 643 -5 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 18200 P 0 0 0 0 0 | 0 0 0 418 +4 22 0 | 0 0 0 0 0
JUN-28 18400 P 0 0 0 0 0 | 0 0 0 449 +5 22 0 | 0 0 0 0 0
JUN-28 18600 P 0 0 0 0 0 | 0 0 0 481 +5 22 0 | 0 0 0 0 0
JUN-28 18800 P 0 0 0 0 0 | 0 0 0 515 +5 22 0 | 0 0 0 0 0
JUN-28 19000 P 0 0 0 0 0 | 0 0 0 551 +5 22 0 | 0 0 0 0 0
JUN-28 19200 P 0 0 0 0 0 | 0 0 0 588 +5 22 0 | 0 0 0 0 0
JUN-28 19400 P 0 0 0 0 0 | 0 0 0 628 +6 21 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 669 +7 21 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 711 +6 21 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 756 +7 21 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 851 +8 21 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 953 +8 21 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1064 +9 21 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1183 +10 21 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1309 +10 21 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1445 +11 21 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 1589 +12 21 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 1775 +47 21 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 1931 +22 21 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2096 +24 21 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2272 +25 21 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2458 +26 21 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2655 +29 20 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 2862 +30 20 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3079 +32 20 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3306 +34 20 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3542 +35 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 3789 +37 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4013 +7 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4272 +23 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4538 +23 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4811 +23 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5092 +24 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5379 +25 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5673 +26 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 5973 +27 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6279 +27 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6590 +27 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6907 +28 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7229 +28 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7557 +29 20 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 7889 +30 20 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8225 +30 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8566 +30 19 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 8911 +31 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 13926 -41 28 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13737 -41 28 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13549 -41 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13361 -41 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13174 -42 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12987 -42 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12801 -43 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12616 -43 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12432 -43 27 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12248 -44 27 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12065 -44 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11883 -44 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11702 -44 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11521 -45 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11342 -44 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11163 -45 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10985 -45 26 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10808 -46 26 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10631 -47 26 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10456 -47 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10282 -47 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10108 -48 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9936 -48 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9764 -48 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9594 -48 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9425 -48 25 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9256 -49 25 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9089 -49 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8923 -49 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8758 -50 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8594 -50 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8431 -51 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8269 -51 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8108 -52 24 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7949 -52 24 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7791 -52 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7634 -52 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7478 -53 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7324 -53 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7171 -53 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7019 -53 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6719 -54 23 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6425 -54 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6136 -55 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5853 -55 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5576 -55 22 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5304 -56 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5039 -56 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4780 -56 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4527 -57 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4281 -56 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4041 -56 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3808 -56 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3582 -56 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3363 -55 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3163 -43 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2971 -42 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2786 -41 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2608 -41 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2438 -39 19 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2274 -39 19 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2118 -38 19 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1969 -37 19 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1826 -37 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1691 -35 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1563 -33 18 0 | 0 0 0 1 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1441 -32 18 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1325 -32 18 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1216 -31 18 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1114 -29 18 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1017 -28 18 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 927 -27 18 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 842 -26 17 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 763 -24 17 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 689 -23 17 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 621 -22 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 0 135 -5 28 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 146 -5 28 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 158 -5 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 170 -5 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 183 -6 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 196 -6 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 210 -7 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 225 -7 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 241 -7 27 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 257 -8 27 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 274 -8 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 292 -8 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 311 -8 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 330 -9 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 351 -8 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 372 -9 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 394 -9 26 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 417 -10 26 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 440 -11 26 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 465 -11 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 491 -11 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 517 -12 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 545 -12 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 573 -12 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 603 -12 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 634 -12 25 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 665 -13 25 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 698 -13 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 732 -13 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 767 -14 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 803 -14 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 840 -15 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 878 -15 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 917 -16 24 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 958 -16 24 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1000 -16 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1043 -16 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1087 -17 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1133 -17 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1180 -17 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1228 -17 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1328 -18 23 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1434 -18 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1545 -19 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1662 -19 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 1785 -19 22 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 1913 -20 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2048 -20 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2189 -20 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2336 -21 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2490 -20 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2650 -20 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 2817 -20 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 2991 -20 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3172 -19 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3372 -7 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3580 -6 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 3795 -5 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4017 -5 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4247 -3 19 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4483 -3 19 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 4727 -2 19 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 4978 -1 19 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5235 -1 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5500 +1 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 5772 +3 18 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6050 +4 18 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6334 +4 18 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6625 +5 18 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 6923 +7 18 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7226 +8 18 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7536 +9 18 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 7851 +10 17 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8172 +12 17 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8498 +13 17 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 8830 +14 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 13207 -33 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13030 -33 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12855 -33 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12680 -33 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12506 -33 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12333 -32 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12161 -32 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11990 -32 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11819 -32 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11650 -31 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11481 -31 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11313 -31 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11146 -31 26 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10980 -30 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10815 -30 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10650 -31 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10487 -30 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10325 -29 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10163 -30 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10003 -29 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9843 -29 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9684 -29 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9527 -29 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9370 -29 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9215 -28 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9060 -28 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8906 -28 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8754 -27 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8602 -27 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8452 -27 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8302 -27 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8154 -26 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8006 -27 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7860 -26 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7715 -26 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7428 -25 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7146 -24 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6868 -24 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6594 -24 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6326 -23 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6062 -22 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5803 -22 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5549 -21 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5300 -20 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5056 -20 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4817 -20 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4584 -19 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4356 -18 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4133 -18 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3916 -17 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3720 -16 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3530 -15 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3345 -15 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3166 -14 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2993 -14 19 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2826 -13 19 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2665 -12 19 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2509 -12 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2359 -12 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2215 -11 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2077 -10 18 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 1944 -10 18 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 1817 -9 18 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1695 -8 18 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1578 -8 18 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1467 -8 18 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1362 -7 18 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1261 -6 17 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1165 -6 17 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1075 -5 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 0 435 +3 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 458 +3 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 483 +3 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 508 +3 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 534 +3 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 561 +4 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 589 +4 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 618 +4 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 647 +4 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 678 +5 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 709 +5 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 741 +5 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 774 +5 26 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 808 +6 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 843 +6 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 878 +5 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 915 +6 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 953 +7 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 991 +6 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1031 +7 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1071 +7 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1112 +7 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1155 +7 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1198 +7 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1243 +8 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1288 +8 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1334 +8 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1382 +9 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1430 +9 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1480 +9 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1530 +9 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1582 +10 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1634 +9 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1688 +10 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 1743 +10 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 1856 +11 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 1974 +12 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2096 +12 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2222 +12 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2354 +13 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2490 +14 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2631 +14 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 2777 +15 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 2928 +16 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3084 +16 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3245 +16 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3412 +17 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3584 +18 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 3761 +18 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 3944 +19 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4148 +20 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4358 +21 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4573 +21 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 4794 +22 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5021 +22 19 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5254 +23 19 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5493 +24 19 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 5737 +24 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 5987 +24 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6243 +25 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6505 +26 18 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 6772 +26 18 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7045 +27 18 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7323 +28 18 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7606 +28 18 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 7895 +28 18 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8190 +29 18 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8489 +30 17 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 8793 +30 17 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9103 +31 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 9637 -27 25 0 | 0 0 0 0 0
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 9488 -27 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9341 -26 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9194 -26 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9048 -26 24 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8904 -25 24 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8760 -25 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8617 -25 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8474 -25 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8333 -25 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8054 -24 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7778 -24 23 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7506 -23 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7238 -23 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6974 -22 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6714 -22 22 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6458 -21 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6206 -21 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5958 -20 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5715 -19 21 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5476 -19 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5241 -18 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5011 -17 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4785 -17 20 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4564 -16 20 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4365 -16 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4170 -16 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3981 -15 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3797 -14 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3617 -14 19 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3443 -13 19 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3273 -13 19 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3109 -12 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2949 -12 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2795 -11 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2645 -10 18 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2500 -10 18 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2360 -10 18 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2225 -9 18 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2095 -9 18 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 1970 -8 18 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1849 -8 18 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1733 -7 17 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1622 -7 17 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1515 -7 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 1680 +9 25 0 | 0 0 0 0 0
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 1731 +9 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 1784 +10 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 1837 +10 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 1891 +10 24 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 1947 +11 24 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2003 +11 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2060 +11 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2117 +11 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2176 +11 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2297 +12 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2421 +12 23 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2549 +13 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 2681 +13 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 2817 +14 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 2957 +14 22 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3101 +15 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3249 +15 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3401 +16 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3558 +17 21 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 3719 +17 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 3884 +18 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4054 +19 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4228 +19 20 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4407 +20 20 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 4608 +20 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 4813 +20 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5024 +21 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5240 +22 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5460 +22 19 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 5686 +23 19 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 5916 +23 19 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6152 +24 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6392 +24 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 6638 +25 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 6888 +26 18 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7143 +26 18 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7403 +26 18 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 7668 +27 18 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 7938 +27 18 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8213 +28 18 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8492 +28 18 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 8776 +29 17 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9065 +29 17 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9358 +29 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 10216 -26 25 0 | 0 0 0 0 0
DEC-31 18400 C 0 0 0 0 0 | 0 0 0 10072 -26 25 0 | 0 0 0 0 0
DEC-31 18600 C 0 0 0 0 0 | 0 0 0 9929 -26 25 0 | 0 0 0 0 0
DEC-31 18800 C 0 0 0 0 0 | 0 0 0 9786 -26 25 0 | 0 0 0 0 0
DEC-31 19000 C 0 0 0 0 0 | 0 0 0 9645 -25 25 0 | 0 0 0 0 0
DEC-31 19200 C 0 0 0 0 0 | 0 0 0 9504 -24 25 0 | 0 0 0 0 0
DEC-31 19400 C 0 0 0 0 0 | 0 0 0 9363 -25 24 0 | 0 0 0 0 0
DEC-31 19600 C 0 0 0 0 0 | 0 0 0 9224 -24 24 0 | 0 0 0 0 0
DEC-31 19800 C 0 0 0 0 0 | 0 0 0 9085 -25 24 0 | 0 0 0 0 0
DEC-31 20000 C 0 0 0 0 0 | 0 0 0 8948 -23 24 0 | 0 0 0 0 0
DEC-31 20400 C 0 0 0 0 0 | 0 0 0 8674 -24 24 0 | 0 0 0 0 0
DEC-31 20800 C 0 0 0 0 0 | 0 0 0 8404 -23 24 0 | 0 0 0 0 0
DEC-31 21200 C 0 0 0 0 0 | 0 0 0 8138 -22 23 0 | 0 0 0 0 0
DEC-31 21600 C 0 0 0 0 0 | 0 0 0 7874 -22 23 0 | 0 0 0 0 0
DEC-31 22000 C 0 0 0 0 0 | 0 0 0 7614 -22 23 0 | 0 0 0 0 0
DEC-31 22400 C 0 0 0 0 0 | 0 0 0 7357 -21 23 0 | 0 0 0 0 0
DEC-31 22800 C 0 0 0 0 0 | 0 0 0 7104 -21 22 0 | 0 0 0 0 0
DEC-31 23200 C 0 0 0 0 0 | 0 0 0 6854 -20 22 0 | 0 0 0 0 0
DEC-31 23600 C 0 0 0 0 0 | 0 0 0 6608 -19 22 0 | 0 0 0 0 0
DEC-31 24000 C 0 0 0 0 0 | 0 0 0 6365 -19 22 0 | 0 0 0 0 0
DEC-31 24400 C 0 0 0 0 0 | 0 0 0 6126 -19 21 0 | 0 0 0 0 0
DEC-31 24800 C 0 0 0 0 0 | 0 0 0 5891 -18 21 0 | 0 0 0 0 0
DEC-31 25200 C 0 0 0 0 0 | 0 0 0 5659 -17 21 0 | 0 0 0 0 0
DEC-31 25600 C 0 0 0 0 0 | 0 0 0 5431 -17 21 0 | 0 0 0 0 0
DEC-31 26000 C 0 0 0 0 0 | 0 0 0 5207 -16 20 0 | 0 0 0 0 0
DEC-31 26400 C 0 0 0 0 0 | 0 0 0 4987 -16 20 0 | 0 0 0 0 0
DEC-31 26800 C 0 0 0 0 0 | 0 0 0 4790 -15 20 0 | 0 0 0 0 0
DEC-31 27200 C 0 0 0 0 0 | 0 0 0 4597 -15 20 0 | 0 0 0 0 0
DEC-31 27600 C 0 0 0 0 0 | 0 0 0 4409 -14 20 0 | 0 0 0 0 0
DEC-31 28000 C 0 0 0 0 0 | 0 0 0 4225 -13 20 0 | 0 0 0 0 0
DEC-31 28400 C 0 0 0 0 0 | 0 0 0 4045 -13 19 0 | 0 0 0 0 0
DEC-31 28800 C 0 0 0 0 0 | 0 0 0 3870 -12 19 0 | 0 0 0 0 0
DEC-31 29200 C 0 0 0 0 0 | 0 0 0 3698 -13 19 0 | 0 0 0 0 0
DEC-31 29600 C 0 0 0 0 0 | 0 0 0 3532 -11 19 0 | 0 0 0 0 0
DEC-31 30000 C 0 0 0 0 0 | 0 0 0 3369 -11 19 0 | 0 0 0 0 0
DEC-31 30400 C 0 0 0 0 0 | 0 0 0 3211 -11 19 0 | 0 0 0 0 0
DEC-31 30800 C 0 0 0 0 0 | 0 0 0 3057 -10 18 0 | 0 0 0 0 0
DEC-31 31200 C 0 0 0 0 0 | 0 0 0 2908 -9 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 2076 +10 25 0 | 0 0 0 0 0
DEC-31 18400 P 0 0 0 0 0 | 0 0 0 2132 +10 25 0 | 0 0 0 0 0
DEC-31 18600 P 0 0 0 0 0 | 0 0 0 2189 +10 25 0 | 0 0 0 0 0
DEC-31 18800 P 0 0 0 0 0 | 0 0 0 2246 +10 25 0 | 0 0 0 0 0
DEC-31 19000 P 0 0 0 0 0 | 0 0 0 2305 +11 25 0 | 0 0 0 0 0
DEC-31 19200 P 0 0 0 0 0 | 0 0 0 2364 +12 25 0 | 0 0 0 0 0
DEC-31 19400 P 0 0 0 0 0 | 0 0 0 2423 +11 24 0 | 0 0 0 0 0
DEC-31 19600 P 0 0 0 0 0 | 0 0 0 2484 +12 24 0 | 0 0 0 0 0
DEC-31 19800 P 0 0 0 0 0 | 0 0 0 2545 +11 24 0 | 0 0 0 0 0
DEC-31 20000 P 0 0 0 0 0 | 0 0 0 2608 +13 24 0 | 0 0 0 0 0
DEC-31 20400 P 0 0 0 0 0 | 0 0 0 2734 +12 24 0 | 0 0 0 0 0
DEC-31 20800 P 0 0 0 0 0 | 0 0 0 2864 +13 24 0 | 0 0 0 0 0
DEC-31 21200 P 0 0 0 0 0 | 0 0 0 2998 +14 23 0 | 0 0 0 0 0
DEC-31 21600 P 0 0 0 0 0 | 0 0 0 3134 +14 23 0 | 0 0 0 0 0
DEC-31 22000 P 0 0 0 0 0 | 0 0 0 3274 +14 23 0 | 0 0 0 0 0
DEC-31 22400 P 0 0 0 0 0 | 0 0 0 3417 +15 23 0 | 0 0 0 0 0
DEC-31 22800 P 0 0 0 0 0 | 0 0 0 3564 +15 22 0 | 0 0 0 0 0
DEC-31 23200 P 0 0 0 0 0 | 0 0 0 3714 +16 22 0 | 0 0 0 0 0
DEC-31 23600 P 0 0 0 0 0 | 0 0 0 3868 +17 22 0 | 0 0 0 0 0
DEC-31 24000 P 0 0 0 0 0 | 0 0 0 4025 +17 22 0 | 0 0 0 0 0
DEC-31 24400 P 0 0 0 0 0 | 0 0 0 4186 +17 21 0 | 0 0 0 0 0
DEC-31 24800 P 0 0 0 0 0 | 0 0 0 4351 +18 21 0 | 0 0 0 0 0
DEC-31 25200 P 0 0 0 0 0 | 0 0 0 4519 +19 21 0 | 0 0 0 0 0
DEC-31 25600 P 0 0 0 0 0 | 0 0 0 4691 +19 21 0 | 0 0 0 0 0
DEC-31 26000 P 0 0 0 0 0 | 0 0 0 4867 +20 20 0 | 0 0 0 0 0
DEC-31 26400 P 0 0 0 0 0 | 0 0 0 5047 +20 20 0 | 0 0 0 0 0
DEC-31 26800 P 0 0 0 0 0 | 0 0 0 5250 +21 20 0 | 0 0 0 0 0
DEC-31 27200 P 0 0 0 0 0 | 0 0 0 5457 +21 20 0 | 0 0 0 0 0
DEC-31 27600 P 0 0 0 0 0 | 0 0 0 5669 +22 20 0 | 0 0 0 0 0
DEC-31 28000 P 0 0 0 0 0 | 0 0 0 5885 +23 20 0 | 0 0 0 0 0
DEC-31 28400 P 0 0 0 0 0 | 0 0 0 6105 +23 19 0 | 0 0 0 0 0
DEC-31 28800 P 0 0 0 0 0 | 0 0 0 6330 +24 19 0 | 0 0 0 0 0
DEC-31 29200 P 0 0 0 0 0 | 0 0 0 6558 +23 19 0 | 0 0 0 0 0
DEC-31 29600 P 0 0 0 0 0 | 0 0 0 6792 +25 19 0 | 0 0 0 0 0
DEC-31 30000 P 0 0 0 0 0 | 0 0 0 7029 +25 19 0 | 0 0 0 0 0
DEC-31 30400 P 0 0 0 0 0 | 0 0 0 7271 +25 19 0 | 0 0 0 0 0
DEC-31 30800 P 0 0 0 0 0 | 0 0 0 7517 +26 18 0 | 0 0 0 0 0
DEC-31 31200 P 0 0 0 0 0 | 0 0 0 7768 +27 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 0.94
MARKET TOTAL 8306 107598 +1273
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED