HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P SEP-26 24600 659 207 17 311 181 2340 -18
C SEP-26 26200 624 110 15 130 73 868 +3
C SEP-26 26000 584 153 15 188 99 696 +6
C SEP-26 25600 515 277 15 327 187 787 +13
C SEP-26 25200 514 464 15 514 330 389 +24
P SEP-26 25000 436 328 16 472 290 1363 -28
C SEP-26 26400 403 79 15 100 52 983 +1
C SEP-26 25400 378 363 15 415 251 463 +20
C SEP-26 25000 347 584 16 608 426 1133 +32
P SEP-26 23800 333 82 19 130 70 929 -8
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
01 SEP 2026, TUESDAY 02 SEP 2026, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 15200 C 0 0 0 0 0 | 0 0 0 10056 +59 67 0 | 0 0 0 0 0
SEP-26 17600 C 0 0 0 0 0 | 0 0 0 7656 +59 49 0 | 0 0 0 0 0
SEP-26 18000 C 0 0 0 0 0 | 0 0 0 7256 +59 46 0 | 0 0 0 0 0
SEP-26 18100 C 0 0 0 0 0 | 0 0 0 7157 +60 47 0 | 0 0 0 0 0
SEP-26 18200 C 0 0 0 0 0 | 0 0 0 7057 +60 46 0 | 0 0 0 0 0
SEP-26 18300 C 0 0 0 0 0 | 0 0 0 6957 +60 45 0 | 0 0 0 0 0
SEP-26 18400 C 0 0 0 0 0 | 0 0 0 6857 +60 44 0 | 0 0 0 0 0
SEP-26 18500 C 0 0 0 0 0 | 0 0 0 6757 +60 44 0 | 0 0 0 0 0
SEP-26 18600 C 0 0 0 0 0 | 0 0 0 6657 +60 43 0 | 0 0 0 0 0
SEP-26 18700 C 0 0 0 0 0 | 0 0 0 6557 +60 42 0 | 0 0 0 0 0
SEP-26 18800 C 0 0 0 0 0 | 0 0 0 6457 +60 42 0 | 0 0 0 0 0
SEP-26 18900 C 0 0 0 0 0 | 0 0 0 6357 +60 41 0 | 0 0 0 0 0
SEP-26 19000 C 0 0 0 0 0 | 0 0 0 6257 +60 40 0 | 0 0 0 0 0
SEP-26 19100 C 0 0 0 0 0 | 0 0 0 6157 +60 40 0 | 0 0 0 0 0
SEP-26 19200 C 0 0 0 0 0 | 0 0 0 6057 +59 39 0 | 0 0 0 0 0
SEP-26 19300 C 0 0 0 0 0 | 0 0 0 5957 +59 38 0 | 0 0 0 0 0
SEP-26 19400 C 0 0 0 0 0 | 0 0 0 5857 +59 38 0 | 0 0 0 0 0
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 5757 +59 37 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5657 +59 36 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5557 +59 36 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5457 +59 35 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5358 +59 35 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5258 +59 35 0 | 5500 5227 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5058 +59 33 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4858 +58 32 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4659 +59 31 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4460 +59 30 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4260 +58 29 0 | 3264 2276 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4061 +58 28 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 3863 +58 28 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3664 +58 27 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3466 +58 26 0 | 4074 1533 0 2 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3268 +57 25 0 | 4062 1410 0 12 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3071 +57 24 0 | 2240 1288 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 2600 2600 2600 2874 +56 24 1 | 3534 1276 1 3 -1
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 2678 +56 23 0 | 3400 930 0 17 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2484 +56 22 0 | 2860 823 0 18 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2291 +56 22 0 | 3090 785 0 145 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2096 +52 21 0 | 2119 674 0 49 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 1907 +60 20 0 | 2593 604 0 56 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 1720 +62 19 0 | 2500 503 0 230 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 1537 +49 19 0 | 2282 458 0 147 0
SEP-26 24000 C 0 0 0 0 0 | 1148 1148 1135 1358 +49 18 5 | 3717 405 5 132 0
SEP-26 24200 C 0 0 0 0 0 | 980 1161 980 1185 +47 18 2 | 1779 373 2 33 +1
SEP-26 24400 C 0 0 0 0 0 | 823 1010 810 1019 +44 17 5 | 1630 296 5 58 +3
SEP-26 24600 C 0 0 0 0 0 | 699 848 699 863 +41 17 3 | 1271 266 3 48 +1
SEP-26 24800 C 640 640 632 632 2 | 550 712 535 717 +38 16 24 | 1837 247 26 77 -1
SEP-26 25000 C 525 608 523 608 5 | 570 588 426 584 +32 16 342 | 2090 202 347 1133 -128
SEP-26 25200 C 407 514 404 513 19 | 445 464 330 464 +24 15 495 | 1688 192 514 389 +46
SEP-26 25400 C 317 415 314 391 19 | 330 371 251 363 +20 15 359 | 1650 169 378 463 -100
SEP-26 25600 C 250 327 246 290 14 | 268 281 187 277 +13 15 501 | 1672 153 515 787 +28
SEP-26 25800 C 178 250 178 210 26 | 206 206 140 208 +8 15 227 | 1930 140 253 429 +19
SEP-26 26000 C 140 188 131 143 94 | 140 159 99 153 +6 15 490 | 2675 99 584 696 +76
SEP-26 26200 C 101 130 95 120 89 | 100 113 73 110 +3 15 535 | 2675 73 624 868 -70
SEP-26 26400 C 72 100 68 80 55 | 75 81 52 79 +1 15 348 | 2438 52 403 983 -35
SEP-26 26600 C 52 61 49 60 15 | 59 59 37 57 0 15 150 | 2357 37 165 1149 -8
SEP-26 26800 C 38 46 37 41 16 | 33 42 27 40 -1 15 88 | 2030 27 104 357 +22
SEP-26 27000 C 28 33 26 30 14 | 28 31 19 29 -1 15 104 | 1093 19 118 1045 +16
SEP-26 27200 C 20 25 20 25 5 | 22 22 14 21 -1 16 112 | 1100 14 117 640 +49
SEP-26 27400 C 16 17 14 17 18 | 17 17 11 15 -1 16 54 | 2081 11 72 509 +3
SEP-26 27600 C 11 13 11 13 7 | 11 12 8 11 -1 16 75 | 1450 8 82 345 +11
SEP-26 27800 C 8 9 8 9 4 | 9 9 6 8 -1 16 26 | 1870 6 30 210 +10
SEP-26 28000 C 6 7 6 7 63 | 8 8 5 6 -1 17 126 | 1766 5 189 1905 -22
SEP-26 28200 C 5 5 5 5 2 | 6 6 5 5 0 17 8 | 813 5 10 334 +6
SEP-26 28400 C 0 0 0 0 0 | 4 4 4 4 0 18 3 | 1117 4 3 96 -1
SEP-26 28600 C 0 0 0 0 0 | 3 3 3 3 0 18 7 | 1106 3 7 336 0
SEP-26 28800 C 0 0 0 0 0 | 3 3 3 2 0 18 2 | 1133 3 2 810 0
SEP-26 29000 C 0 0 0 0 0 | 3 3 2 2 0 19 18 | 1141 2 18 806 -9
SEP-26 29200 C 0 0 0 0 0 | 2 2 2 1 0 18 19 | 875 2 19 504 +19
SEP-26 29400 C 2 2 2 2 11 | 2 2 2 1 0 19 19 | 826 2 30 243 -10
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 1450 2 0 374 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 1395 2 0 79 0
SEP-26 30000 C 0 0 0 0 0 | 1 1 1 1 0 22 6 | 1370 1 6 81 0
SEP-26 30200 C 0 0 0 0 0 | 1 1 1 1 0 22 1 | 741 1 1 72 0
SEP-26 30400 C 1 1 1 1 7 | 0 0 0 1 0 23 0 | 703 1 7 62 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 615 3 0 42 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 432 1 0 72 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 300 1 0 184 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 301 1 0 30 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 465 1 0 8 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 148 1 0 32 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 438 1 0 48 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 722 3 0 42 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 220 3 0 21 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 107 1 0 49 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 326 2 0 86 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 128 5 0 39 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 653 5 0 72 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 230 7 0 11 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 90 7 0 16 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 232 7 0 9 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 250 1 0 424 0
TOTAL CALL 485 | TOTAL CALL 4155 | TOTAL CALL 4640 17918 -75
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 60 0 | 7 2 0 28 0
SEP-26 17600 P 1 1 1 1 10 | 1 1 1 1 0 44 1 | 98 1 11 2960 +1
SEP-26 18000 P 1 1 1 1 5 | 0 0 0 1 0 41 0 | 100 1 5 140 0
SEP-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 24 2 0 25 0
SEP-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 45 3 0 25 0
SEP-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 125 3 0 86 0
SEP-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 74 3 0 50 0
SEP-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 77 6 0 45 0
SEP-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 140 3 0 191 0
SEP-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 143 4 0 143 0
SEP-26 18800 P 0 0 0 0 0 | 2 2 2 1 0 36 4 | 124 2 4 89 0
SEP-26 18900 P 0 0 0 0 0 | 2 2 2 1 0 36 1 | 154 2 1 199 0
SEP-26 19000 P 2 2 2 2 2 | 2 2 2 1 0 35 2 | 172 1 4 427 +1
SEP-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 142 2 0 114 0
SEP-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 140 2 0 189 0
SEP-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 165 2 0 117 0
SEP-26 19400 P 0 0 0 0 0 | 3 3 3 1 0 33 5 | 186 2 5 44 +5
SEP-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 310 3 0 656 0
SEP-26 19600 P 0 0 0 0 0 | 3 4 3 1 0 31 7 | 222 3 7 266 +5
SEP-26 19700 P 0 0 0 0 0 | 3 4 3 1 -1 31 49 | 227 3 49 219 +28
SEP-26 19800 P 0 0 0 0 0 | 4 4 2 1 -1 30 15 | 232 2 15 722 0
SEP-26 19900 P 0 0 0 0 0 | 4 5 3 1 -1 30 6 | 442 2 6 244 +6
SEP-26 20000 P 4 4 4 4 2 | 5 5 5 1 -1 29 2 | 475 4 4 438 +2
SEP-26 20200 P 0 0 0 0 0 | 6 6 6 2 -1 30 2 | 334 5 2 128 +2
SEP-26 20400 P 0 0 0 0 0 | 5 5 5 2 -1 29 1 | 365 5 1 108 +1
SEP-26 20600 P 0 0 0 0 0 | 8 8 6 3 -1 29 4 | 413 5 4 534 +1
SEP-26 20800 P 0 0 0 0 0 | 9 9 9 3 -2 27 2 | 541 7 2 139 +2
SEP-26 21000 P 9 9 9 9 6 | 9 11 8 4 -1 27 36 | 535 7 42 631 +34
SEP-26 21200 P 0 0 0 0 0 | 12 13 8 5 -2 27 20 | 509 8 20 486 +9
SEP-26 21400 P 11 11 10 10 2 | 12 15 10 6 -2 26 43 | 620 10 45 190 +22
SEP-26 21600 P 0 0 0 0 0 | 15 17 11 8 -2 26 71 | 665 11 71 292 +46
SEP-26 21800 P 0 0 0 0 0 | 16 20 14 9 -3 25 38 | 692 13 38 685 -7
SEP-26 22000 P 18 18 18 18 1 | 20 24 15 12 -2 24 61 | 906 14 62 1897 +4
SEP-26 22200 P 22 22 18 18 5 | 21 28 18 14 -3 23 41 | 895 17 46 335 +16
SEP-26 22400 P 23 23 23 23 1 | 25 33 20 18 -3 23 23 | 3400 19 24 251 -5
SEP-26 22600 P 29 29 29 29 3 | 29 39 24 22 -4 22 114 | 1051 22 117 984 +51
SEP-26 22800 P 28 28 28 28 2 | 34 45 32 27 -5 22 66 | 985 27 68 265 +7
SEP-26 23000 P 42 43 33 37 19 | 40 57 37 34 -6 21 71 | 1246 31 90 616 -4
SEP-26 23200 P 40 40 40 40 1 | 48 69 43 43 -5 21 87 | 1368 37 88 403 -10
SEP-26 23400 P 59 59 50 56 5 | 58 85 52 53 -7 20 102 | 1465 45 107 329 +56
SEP-26 23600 P 78 79 59 63 27 | 75 105 64 65 -8 19 278 | 1580 51 305 609 -3
SEP-26 23800 P 99 100 70 79 22 | 90 130 80 82 -8 19 311 | 1748 65 333 929 +32
SEP-26 24000 P 124 125 88 117 45 | 121 161 101 103 -10 18 277 | 1950 80 322 567 +1
SEP-26 24200 P 153 157 112 139 46 | 149 201 126 130 -13 18 231 | 1732 93 277 470 +30
SEP-26 24400 P 192 195 145 190 59 | 185 250 168 163 -16 17 172 | 2134 122 231 715 +32
SEP-26 24600 P 247 247 181 220 39 | 238 311 206 207 -18 17 620 | 2278 144 659 2340 +364
SEP-26 24800 P 310 310 232 285 46 | 302 385 260 261 -23 16 198 | 1800 178 244 633 +104
SEP-26 25000 P 382 388 290 370 46 | 344 472 325 328 -28 16 390 | 2624 220 436 1363 -12
SEP-26 25200 P 474 475 364 460 39 | 455 570 405 411 -32 15 111 | 1630 267 150 731 +39
SEP-26 25400 P 589 589 480 480 11 | 588 680 520 507 -40 15 26 | 2790 329 37 292 -9
SEP-26 25600 P 0 0 0 0 0 | 803 803 633 622 -44 15 4 | 2255 400 4 279 -1
SEP-26 25800 P 695 695 695 695 1 | 780 915 780 752 -49 15 126 | 1917 491 127 393 -13
SEP-26 26000 P 965 965 965 965 2 | 1038 1112 922 897 -50 15 8 | 3233 590 10 116 +3
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1054 -55 15 0 | 2070 725 0 62 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1224 -57 15 0 | 2421 995 0 37 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1401 -51 15 121 | 2095 1175 121 86 -73
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1585 -61 15 0 | 4020 1380 0 13 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 1771 -63 15 121 | 2508 1305 121 458 -67
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 1962 -62 15 0 | 3374 1900 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2161 -54 16 0 | 2024 1715 0 78 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2355 -61 15 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2552 -60 15 0 | 2530 2500 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2751 -59 16 0 | 4080 2946 0 1 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2948 -60 14 0 | 4490 2765 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3147 -60 0 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3346 -60 0 0 | 3390 2870 0 3 0
SEP-26 28800 P 0 0 0 0 0 | 3780 3780 3780 3546 -60 0 1 | 3780 3605 1 1 0
SEP-26 29000 P 0 0 0 0 0 | 3980 3980 3980 3745 -60 0 1 | 3980 3410 1 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3945 -60 0 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4145 -59 0 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4344 -60 0 0 | 4196 4196 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4544 -60 0 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4744 -60 0 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4944 -60 0 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5144 -60 0 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 5618 5618 5618 5344 -60 0 1 | 5618 4948 1 0 -1
SEP-26 30800 P 0 0 0 0 0 | 5816 5816 5816 5544 -60 0 1 | 5948 5816 1 0 -1
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5744 -60 0 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5944 -60 0 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6144 -59 0 0 | 6053 6053 0 1 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6344 -59 0 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6544 -59 0 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6744 -59 0 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6944 -59 0 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7144 -59 0 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7344 -59 0 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7544 -59 0 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 7980 7980 7980 7744 -59 0 1 | 7980 5830 1 0 -1
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7944 -59 0 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8144 -59 0 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8344 -59 0 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8544 -59 0 0 | 0 0 0 0 0
TOTAL PUT 447 | TOTAL PUT 3873 | TOTAL PUT 4320 25871 +697
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 8960 43789 +622
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 7097 +60 29 0 | 0 0 0 0 0
OCT-26 18300 C 0 0 0 0 0 | 0 0 0 6997 +60 29 0 | 0 0 0 0 0
OCT-26 18400 C 0 0 0 0 0 | 0 0 0 6897 +60 28 0 | 0 0 0 0 0
OCT-26 18500 C 0 0 0 0 0 | 0 0 0 6798 +60 29 0 | 0 0 0 0 0
OCT-26 18600 C 0 0 0 0 0 | 0 0 0 6698 +60 29 0 | 0 0 0 0 0
OCT-26 18700 C 0 0 0 0 0 | 0 0 0 6599 +61 29 0 | 0 0 0 0 0
OCT-26 18800 C 0 0 0 0 0 | 0 0 0 6499 +60 29 0 | 0 0 0 0 0
OCT-26 18900 C 0 0 0 0 0 | 0 0 0 6399 +60 28 0 | 0 0 0 0 0
OCT-26 19000 C 0 0 0 0 0 | 0 0 0 6300 +60 28 0 | 0 0 0 0 0
OCT-26 19100 C 0 0 0 0 0 | 0 0 0 6200 +60 28 0 | 0 0 0 0 0
OCT-26 19200 C 0 0 0 0 0 | 0 0 0 6101 +60 28 0 | 0 0 0 0 0
OCT-26 19300 C 0 0 0 0 0 | 0 0 0 6001 +60 28 0 | 0 0 0 0 0
OCT-26 19400 C 0 0 0 0 0 | 0 0 0 5902 +60 28 0 | 0 0 0 0 0
OCT-26 19500 C 0 0 0 0 0 | 0 0 0 5803 +60 28 0 | 0 0 0 0 0
OCT-26 19600 C 0 0 0 0 0 | 0 0 0 5703 +60 27 0 | 0 0 0 0 0
OCT-26 19700 C 0 0 0 0 0 | 0 0 0 5604 +60 27 0 | 0 0 0 0 0
OCT-26 19800 C 0 0 0 0 0 | 0 0 0 5505 +60 27 0 | 0 0 0 0 0
OCT-26 19900 C 0 0 0 0 0 | 0 0 0 5406 +60 27 0 | 0 0 0 0 0
OCT-26 20000 C 0 0 0 0 0 | 0 0 0 5307 +60 27 0 | 0 0 0 0 0
OCT-26 20200 C 0 0 0 0 0 | 0 0 0 5109 +60 26 0 | 0 0 0 0 0
OCT-26 20400 C 0 0 0 0 0 | 0 0 0 4911 +60 26 0 | 0 0 0 0 0
OCT-26 20600 C 0 0 0 0 0 | 0 0 0 4714 +60 25 0 | 0 0 0 0 0
OCT-26 20800 C 0 0 0 0 0 | 0 0 0 4517 +60 25 0 | 0 0 0 0 0
OCT-26 21000 C 0 0 0 0 0 | 0 0 0 4320 +59 24 0 | 0 0 0 0 0
OCT-26 21200 C 0 0 0 0 0 | 0 0 0 4124 +59 24 0 | 0 0 0 0 0
OCT-26 21400 C 0 0 0 0 0 | 0 0 0 3928 +59 23 0 | 0 0 0 0 0
OCT-26 21600 C 0 0 0 0 0 | 0 0 0 3734 +59 23 0 | 0 0 0 0 0
OCT-26 21800 C 0 0 0 0 0 | 0 0 0 3540 +59 22 0 | 0 0 0 0 0
OCT-26 22000 C 0 0 0 0 0 | 0 0 0 3346 +58 22 0 | 1517 1517 0 1 0
OCT-26 22200 C 0 0 0 0 0 | 0 0 0 3154 +58 21 0 | 1825 1825 0 1 0
OCT-26 22400 C 0 0 0 0 0 | 0 0 0 2964 +58 21 0 | 0 0 0 0 0
OCT-26 22600 C 0 0 0 0 0 | 0 0 0 2775 +57 21 0 | 0 0 0 0 0
OCT-26 22800 C 0 0 0 0 0 | 0 0 0 2588 +57 20 0 | 0 0 0 0 0
OCT-26 23000 C 0 0 0 0 0 | 0 0 0 2403 +56 20 0 | 2650 2430 0 4 0
OCT-26 23200 C 0 0 0 0 0 | 0 0 0 2220 +54 19 0 | 0 0 0 0 0
OCT-26 23400 C 0 0 0 0 0 | 0 0 0 2041 +53 19 0 | 2515 2515 0 2 0
OCT-26 23600 C 0 0 0 0 0 | 0 0 0 1865 +51 18 0 | 2164 1980 0 3 0
OCT-26 23800 C 0 0 0 0 0 | 0 0 0 1695 +50 18 0 | 0 0 0 0 0
OCT-26 24000 C 0 0 0 0 0 | 0 0 0 1529 +47 17 0 | 2253 1566 0 0 0
OCT-26 24200 C 0 0 0 0 0 | 0 0 0 1370 +52 17 0 | 1336 1317 0 2 0
OCT-26 24400 C 0 0 0 0 0 | 0 0 0 1217 +47 17 0 | 0 0 0 0 0
OCT-26 24600 C 0 0 0 0 0 | 892 1046 890 1075 +48 17 4 | 1214 890 4 7 +4
OCT-26 24800 C 0 0 0 0 0 | 825 906 800 938 +34 16 3 | 1720 360 3 87 +2
OCT-26 25000 C 0 0 0 0 0 | 805 805 660 811 +33 16 8 | 1430 660 8 25 +6
OCT-26 25200 C 670 700 670 700 2 | 600 683 564 699 +30 16 4 | 1454 291 6 33 +2
OCT-26 25400 C 544 622 544 622 2 | 510 595 500 595 +25 16 15 | 1266 458 17 99 +1
OCT-26 25600 C 0 0 0 0 0 | 435 502 397 502 +19 16 8 | 1138 276 8 59 -2
OCT-26 25800 C 443 443 443 443 2 | 368 368 339 422 +18 15 7 | 991 320 9 31 +3
OCT-26 26000 C 332 345 332 345 5 | 300 345 274 352 +10 15 18 | 943 191 23 132 +9
OCT-26 26200 C 318 328 318 328 6 | 264 278 225 291 +10 15 29 | 794 225 35 99 +31
OCT-26 26400 C 0 0 0 0 0 | 208 228 183 239 +7 15 23 | 790 160 23 128 +20
OCT-26 26600 C 188 188 188 188 1 | 201 201 147 196 +6 15 21 | 676 147 22 99 0
OCT-26 26800 C 0 0 0 0 0 | 140 155 121 160 +3 15 15 | 629 121 15 47 -21
OCT-26 27000 C 121 126 121 126 2 | 123 125 99 130 +1 16 19 | 595 99 21 151 +15
OCT-26 27200 C 118 118 118 118 1 | 95 104 85 105 0 16 7 | 450 85 8 47 +2
OCT-26 27400 C 80 80 80 80 1 | 68 83 65 86 +1 16 21 | 424 65 22 73 -11
OCT-26 27600 C 0 0 0 0 0 | 55 64 55 70 0 16 4 | 390 55 4 76 0
OCT-26 27800 C 0 0 0 0 0 | 58 58 58 58 +1 16 2 | 363 58 2 82 0
OCT-26 28000 C 43 43 43 43 2 | 39 40 35 47 +1 16 4 | 322 35 6 106 +4
OCT-26 28200 C 37 43 37 43 26 | 30 38 30 38 0 16 10 | 290 30 36 84 +17
OCT-26 28400 C 0 0 0 0 0 | 25 25 25 31 0 16 10 | 246 25 10 36 0
OCT-26 28600 C 24 27 24 27 2 | 20 24 20 26 +1 17 2 | 221 20 4 41 +1
OCT-26 28800 C 0 0 0 0 0 | 14 14 14 21 0 17 2 | 207 14 2 24 +2
OCT-26 29000 C 16 18 16 18 3 | 12 14 12 18 0 17 4 | 172 12 7 117 +2
OCT-26 29200 C 13 14 13 14 2 | 9 13 9 15 +1 17 3 | 128 9 5 58 +1
OCT-26 29400 C 11 11 11 11 4 | 0 0 0 12 0 17 0 | 160 11 4 29 0
OCT-26 29600 C 0 0 0 0 0 | 0 0 0 10 0 18 0 | 122 10 0 532 0
OCT-26 29800 C 0 0 0 0 0 | 7 7 7 8 0 18 2 | 115 7 2 7 -2
OCT-26 30000 C 0 0 0 0 0 | 0 0 0 7 0 18 0 | 110 8 0 72 0
OCT-26 30200 C 0 0 0 0 0 | 0 0 0 6 0 18 0 | 90 9 0 7 0
OCT-26 30400 C 0 0 0 0 0 | 0 0 0 5 0 19 0 | 80 6 0 12 0
OCT-26 30600 C 0 0 0 0 0 | 4 4 4 4 0 19 1 | 64 4 1 6 0
OCT-26 30800 C 0 0 0 0 0 | 0 0 0 4 +1 19 0 | 53 8 0 15 0
OCT-26 31000 C 0 0 0 0 0 | 4 4 4 3 0 19 1 | 58 3 1 22 0
OCT-26 31200 C 0 0 0 0 0 | 0 0 0 3 +1 20 0 | 45 8 0 87 0
OCT-26 31400 C 0 0 0 0 0 | 0 0 0 2 0 19 0 | 8 7 0 4 0
TOTAL CALL 61 | TOTAL CALL 247 | TOTAL CALL 308 2547 +86
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-26 18200 P 0 0 0 0 0 | 8 9 8 4 0 32 2 | 126 7 2 106 +2
OCT-26 18300 P 0 0 0 0 0 | 0 0 0 4 -1 31 0 | 97 8 0 15 0
OCT-26 18400 P 0 0 0 0 0 | 0 0 0 5 0 31 0 | 166 12 0 17 0
OCT-26 18500 P 0 0 0 0 0 | 11 11 11 5 0 31 1 | 150 10 1 118 +1
OCT-26 18600 P 0 0 0 0 0 | 0 0 0 6 0 31 0 | 24 13 0 2 0
OCT-26 18700 P 0 0 0 0 0 | 0 0 0 6 0 31 0 | 72 8 0 3 0
OCT-26 18800 P 0 0 0 0 0 | 0 0 0 6 -1 30 0 | 128 21 0 3 0
OCT-26 18900 P 0 0 0 0 0 | 0 0 0 7 0 30 0 | 121 11 0 36 0
OCT-26 19000 P 0 0 0 0 0 | 13 17 13 7 -1 30 15 | 103 10 15 46 +15
OCT-26 19100 P 0 0 0 0 0 | 0 0 0 8 0 30 0 | 146 15 0 6 0
OCT-26 19200 P 0 0 0 0 0 | 0 0 0 8 -1 29 0 | 110 9 0 21 0
OCT-26 19300 P 0 0 0 0 0 | 0 0 0 9 0 29 0 | 102 14 0 6 0
OCT-26 19400 P 0 0 0 0 0 | 18 18 18 9 -1 29 5 | 252 14 5 32 -5
OCT-26 19500 P 0 0 0 0 0 | 0 0 0 10 -1 28 0 | 174 15 0 68 0
OCT-26 19600 P 0 0 0 0 0 | 0 0 0 11 0 28 0 | 113 21 0 2 0
OCT-26 19700 P 0 0 0 0 0 | 0 0 0 12 0 28 0 | 197 16 0 3 0
OCT-26 19800 P 0 0 0 0 0 | 0 0 0 12 -1 28 0 | 258 15 0 8 0
OCT-26 19900 P 0 0 0 0 0 | 0 0 0 13 -1 27 0 | 173 19 0 7 0
OCT-26 20000 P 0 0 0 0 0 | 22 22 22 14 -1 27 2 | 291 17 2 47 +2
OCT-26 20200 P 0 0 0 0 0 | 0 0 0 16 -1 27 0 | 248 20 0 55 0
OCT-26 20400 P 0 0 0 0 0 | 24 26 24 18 -1 26 2 | 246 22 2 35 0
OCT-26 20600 P 0 0 0 0 0 | 0 0 0 21 -1 26 0 | 356 25 0 50 0
OCT-26 20800 P 0 0 0 0 0 | 0 0 0 24 -1 25 0 | 323 29 0 32 0
OCT-26 21000 P 0 0 0 0 0 | 0 0 0 27 -1 25 0 | 437 30 0 46 0
OCT-26 21200 P 33 33 33 33 1 | 43 43 35 31 -1 24 7 | 440 32 8 54 +3
OCT-26 21400 P 0 0 0 0 0 | 0 0 0 36 -1 24 0 | 430 37 0 35 0
OCT-26 21600 P 44 44 44 44 1 | 0 0 0 41 -2 23 0 | 472 42 1 220 +1
OCT-26 21800 P 0 0 0 0 0 | 56 56 51 48 -1 23 4 | 388 45 4 63 0
OCT-26 22000 P 55 55 55 55 1 | 62 71 55 54 -1 22 168 | 573 51 169 420 -145
OCT-26 22200 P 0 0 0 0 0 | 83 83 83 61 -2 22 4 | 276 60 4 143 0
OCT-26 22400 P 0 0 0 0 0 | 73 92 73 70 -3 21 5 | 490 72 5 137 0
OCT-26 22600 P 86 86 74 74 4 | 100 104 100 81 -3 21 9 | 836 74 13 54 +1
OCT-26 22800 P 0 0 0 0 0 | 114 123 112 94 -3 20 13 | 450 84 13 251 0
OCT-26 23000 P 102 102 102 102 1 | 134 145 108 108 -5 20 22 | 680 97 23 143 -11
OCT-26 23200 P 138 138 117 117 2 | 142 165 128 126 -5 19 41 | 556 114 43 57 +11
OCT-26 23400 P 164 164 161 161 5 | 188 198 152 148 -6 19 6 | 1473 136 11 44 +3
OCT-26 23600 P 191 191 161 161 6 | 190 224 185 172 -9 18 12 | 680 152 18 62 +10
OCT-26 23800 P 224 224 198 198 3 | 227 266 202 202 -11 18 19 | 808 182 22 236 +3
OCT-26 24000 P 0 0 0 0 0 | 277 313 250 237 -12 18 22 | 792 190 22 48 -1
OCT-26 24200 P 260 260 251 252 3 | 327 366 323 277 -16 17 14 | 915 234 17 50 +1
OCT-26 24400 P 306 306 306 306 1 | 379 422 333 325 -19 17 29 | 965 270 30 199 +1
OCT-26 24600 P 0 0 0 0 0 | 450 496 398 381 -22 17 16 | 946 315 16 261 -13
OCT-26 24800 P 455 455 405 418 3 | 555 575 445 445 -25 16 4 | 1226 403 7 104 +2
OCT-26 25000 P 565 565 490 490 3 | 556 655 556 520 -29 16 6 | 2069 414 9 279 -2
OCT-26 25200 P 650 650 565 565 2 | 700 744 622 606 -31 16 5 | 2225 465 7 59 +1
OCT-26 25400 P 661 661 661 661 1 | 816 816 816 703 -35 16 5 | 1250 549 6 68 +3
OCT-26 25600 P 0 0 0 0 0 | 804 804 804 804 -40 15 3 | 1216 627 3 42 +3
OCT-26 25800 P 875 875 875 875 1 | 975 975 925 930 -44 16 4 | 995 787 5 34 +2
OCT-26 26000 P 0 0 0 0 0 | 1215 1215 1215 1059 -48 15 1 | 1736 859 1 20 -1
OCT-26 26200 P 0 0 0 0 0 | 0 0 0 1198 -62 15 0 | 1875 963 0 24 0
OCT-26 26400 P 0 0 0 0 0 | 1522 1522 1522 1347 -53 15 1 | 3889 1146 1 72 -1
OCT-26 26600 P 0 0 0 0 0 | 0 0 0 1504 -55 16 0 | 1595 1280 0 2 0
OCT-26 26800 P 0 0 0 0 0 | 0 0 0 1668 -56 16 0 | 1620 1620 0 2 0
OCT-26 27000 P 0 0 0 0 0 | 0 0 0 1839 -57 16 0 | 2435 2435 0 1 0
OCT-26 27200 P 0 0 0 0 0 | 0 0 0 2014 -58 16 0 | 0 0 0 1 0
OCT-26 27400 P 0 0 0 0 0 | 0 0 0 2195 -58 16 0 | 0 0 0 0 0
OCT-26 27600 P 0 0 0 0 0 | 0 0 0 2379 -58 16 0 | 0 0 0 0 0
OCT-26 27800 P 0 0 0 0 0 | 0 0 0 2565 -60 16 0 | 4640 2383 0 6 0
OCT-26 28000 P 0 0 0 0 0 | 0 0 0 2755 -59 16 0 | 0 0 0 0 0
OCT-26 28200 P 0 0 0 0 0 | 0 0 0 2946 -60 17 0 | 0 0 0 0 0
OCT-26 28400 P 0 0 0 0 0 | 0 0 0 3139 -60 17 0 | 0 0 0 0 0
OCT-26 28600 P 0 0 0 0 0 | 0 0 0 3334 -59 17 0 | 0 0 0 0 0
OCT-26 28800 P 0 0 0 0 0 | 0 0 0 3529 -60 17 0 | 0 0 0 0 0
OCT-26 29000 P 0 0 0 0 0 | 0 0 0 3725 -60 17 0 | 0 0 0 0 0
OCT-26 29200 P 0 0 0 0 0 | 0 0 0 3922 -60 18 0 | 0 0 0 0 0
OCT-26 29400 P 0 0 0 0 0 | 0 0 0 4120 -60 18 0 | 0 0 0 0 0
OCT-26 29600 P 0 0 0 0 0 | 0 0 0 4317 -61 18 0 | 4609 4609 0 1 0
OCT-26 29800 P 0 0 0 0 0 | 0 0 0 4516 -60 19 0 | 0 0 0 0 0
OCT-26 30000 P 0 0 0 0 0 | 0 0 0 4714 -61 19 0 | 0 0 0 0 0
OCT-26 30200 P 0 0 0 0 0 | 0 0 0 4913 -60 19 0 | 0 0 0 0 0
OCT-26 30400 P 0 0 0 0 0 | 0 0 0 5112 -61 19 0 | 5310 5310 0 1 0
OCT-26 30600 P 0 0 0 0 0 | 0 0 0 5312 -60 20 0 | 0 0 0 0 0
OCT-26 30800 P 0 0 0 0 0 | 0 0 0 5511 -60 20 0 | 0 0 0 0 0
OCT-26 31000 P 0 0 0 0 0 | 0 0 0 5710 -61 20 0 | 0 0 0 0 0
OCT-26 31200 P 0 0 0 0 0 | 0 0 0 5910 -60 21 0 | 0 0 0 0 0
OCT-26 31400 P 0 0 0 0 0 | 0 0 0 6109 -61 21 0 | 0 0 0 0 0
TOTAL PUT 38 | TOTAL PUT 447 | TOTAL PUT 485 3957 -114
| MONTH PUT/CALL RATIO 1.57
| MONTH TOTAL 793 6504 -28
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 19900 C 0 0 0 0 0 | 0 0 0 5439 +60 26 0 | 0 0 0 0 0
NOV-26 20000 C 0 0 0 0 0 | 0 0 0 5341 +60 26 0 | 0 0 0 0 0
NOV-26 20200 C 0 0 0 0 0 | 0 0 0 5145 +59 25 0 | 0 0 0 0 0
NOV-26 20400 C 0 0 0 0 0 | 0 0 0 4950 +59 25 0 | 0 0 0 0 0
NOV-26 20600 C 0 0 0 0 0 | 0 0 0 4756 +59 25 0 | 0 0 0 0 0
NOV-26 20800 C 0 0 0 0 0 | 0 0 0 4562 +59 24 0 | 0 0 0 0 0
NOV-26 21000 C 0 0 0 0 0 | 0 0 0 4368 +58 24 0 | 0 0 0 0 0
NOV-26 21200 C 0 0 0 0 0 | 0 0 0 4176 +58 23 0 | 0 0 0 0 0
NOV-26 21400 C 0 0 0 0 0 | 0 0 0 3984 +57 23 0 | 0 0 0 0 0
NOV-26 21600 C 0 0 0 0 0 | 0 0 0 3794 +57 22 0 | 0 0 0 0 0
NOV-26 21800 C 0 0 0 0 0 | 0 0 0 3604 +56 22 0 | 0 0 0 0 0
NOV-26 22000 C 0 0 0 0 0 | 0 0 0 3417 +56 22 0 | 0 0 0 0 0
NOV-26 22200 C 0 0 0 0 0 | 0 0 0 3230 +55 21 0 | 0 0 0 0 0
NOV-26 22400 C 0 0 0 0 0 | 0 0 0 3046 +54 21 0 | 0 0 0 0 0
NOV-26 22600 C 0 0 0 0 0 | 0 0 0 2864 +53 20 0 | 0 0 0 0 0
NOV-26 22800 C 0 0 0 0 0 | 0 0 0 2684 +52 20 0 | 0 0 0 0 0
NOV-26 23000 C 0 0 0 0 0 | 0 0 0 2507 +50 20 0 | 0 0 0 0 0
NOV-26 23200 C 0 0 0 0 0 | 2207 2212 2207 2334 +49 19 5 | 2265 2207 5 15 +5
NOV-26 23400 C 0 0 0 0 0 | 2038 2045 2038 2164 +47 19 4 | 2164 2038 4 12 -2
NOV-26 23600 C 0 0 0 0 0 | 0 0 0 1999 +46 19 0 | 2150 2140 0 5 0
NOV-26 23800 C 0 0 0 0 0 | 0 0 0 1838 +44 18 0 | 1994 1984 0 10 0
NOV-26 24000 C 0 0 0 0 0 | 0 0 0 1683 +42 18 0 | 0 0 0 0 0
NOV-26 24200 C 0 0 0 0 0 | 0 0 0 1533 +51 18 0 | 1703 1693 0 5 0
NOV-26 24400 C 0 0 0 0 0 | 0 0 0 1391 +48 17 0 | 1568 1554 0 0 0
NOV-26 24600 C 0 0 0 0 0 | 0 0 0 1263 +52 17 0 | 1435 1421 0 0 0
NOV-26 24800 C 0 0 0 0 0 | 0 0 0 1132 +46 17 0 | 1714 1714 0 1 0
NOV-26 25000 C 0 0 0 0 0 | 0 0 0 1006 +25 17 0 | 1608 1027 0 11 0
NOV-26 25200 C 0 0 0 0 0 | 797 870 775 896 +25 17 14 | 1395 775 14 13 +2
NOV-26 25400 C 0 0 0 0 0 | 0 0 0 791 +23 17 0 | 1039 777 0 355 0
NOV-26 25600 C 0 0 0 0 0 | 617 617 617 696 +19 16 2 | 817 617 2 16 +2
NOV-26 25800 C 0 0 0 0 0 | 525 602 525 611 +18 16 5 | 1052 525 5 30 +3
NOV-26 26000 C 0 0 0 0 0 | 458 458 458 534 +15 16 1 | 920 458 1 18 -1
NOV-26 26200 C 0 0 0 0 0 | 397 452 397 466 +13 16 6 | 756 397 6 33 0
NOV-26 26400 C 0 0 0 0 0 | 405 405 339 405 +12 16 6 | 660 339 6 9 +4
NOV-26 26600 C 0 0 0 0 0 | 318 339 318 350 +8 16 2 | 612 318 2 22 0
NOV-26 26800 C 0 0 0 0 0 | 250 250 250 302 +7 16 2 | 431 250 2 7 +2
NOV-26 27000 C 0 0 0 0 0 | 216 253 216 260 +5 16 5 | 750 216 5 208 0
NOV-26 27200 C 0 0 0 0 0 | 195 195 178 223 +1 16 28 | 488 178 28 33 +14
NOV-26 27400 C 0 0 0 0 0 | 173 186 173 190 0 16 4 | 523 173 4 81 -2
NOV-26 27600 C 176 176 176 176 1 | 135 150 135 165 +2 17 8 | 486 135 9 143 +2
NOV-26 27800 C 0 0 0 0 0 | 127 127 127 141 0 17 1 | 472 127 1 21 +1
NOV-26 28000 C 0 0 0 0 0 | 102 108 100 121 +1 17 11 | 394 100 11 121 +1
NOV-26 28200 C 0 0 0 0 0 | 85 92 85 104 +1 17 5 | 386 85 5 45 -4
NOV-26 28400 C 0 0 0 0 0 | 73 73 73 89 +1 17 5 | 238 73 5 12 -5
NOV-26 28600 C 0 0 0 0 0 | 61 62 61 76 +1 17 17 | 288 61 17 14 -12
NOV-26 28800 C 0 0 0 0 0 | 53 54 53 65 +1 17 15 | 277 53 15 43 0
NOV-26 29000 C 56 56 56 56 1 | 0 0 0 54 -1 17 0 | 260 56 1 143 0
NOV-26 29200 C 0 0 0 0 0 | 40 43 40 47 +1 17 5 | 219 40 5 102 +1
NOV-26 29400 C 0 0 0 0 0 | 33 38 30 41 +1 17 7 | 194 30 7 249 0
NOV-26 29600 C 0 0 0 0 0 | 26 30 26 34 0 17 3 | 179 26 3 13 0
NOV-26 29800 C 0 0 0 0 0 | 26 26 26 30 +1 18 2 | 180 26 2 17 -2
NOV-26 30000 C 21 21 21 21 1 | 0 0 0 25 0 18 0 | 160 21 1 31 0
NOV-26 30200 C 0 0 0 0 0 | 0 0 0 22 0 18 0 | 88 28 0 8 0
NOV-26 30400 C 0 0 0 0 0 | 17 17 15 19 +1 18 4 | 118 15 4 75 +1
NOV-26 30600 C 0 0 0 0 0 | 11 11 11 16 0 18 2 | 108 11 2 14 +2
NOV-26 30800 C 0 0 0 0 0 | 0 0 0 14 +1 18 0 | 95 10 0 11 0
NOV-26 31000 C 0 0 0 0 0 | 9 9 9 12 +1 18 1 | 105 9 1 24 +1
NOV-26 31200 C 0 0 0 0 0 | 0 0 0 10 0 18 0 | 83 10 0 52 0
NOV-26 31400 C 0 0 0 0 0 | 5 5 5 9 +1 19 1 | 24 5 1 26 +1
TOTAL CALL 3 | TOTAL CALL 171 | TOTAL CALL 174 2048 +14
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 19900 P 0 0 0 0 0 | 47 47 47 36 -1 26 4 | 55 34 4 63 +4
NOV-26 20000 P 0 0 0 0 0 | 0 0 0 38 0 26 0 | 50 38 0 13 0
NOV-26 20200 P 0 0 0 0 0 | 0 0 0 43 +1 26 0 | 65 43 0 19 0
NOV-26 20400 P 0 0 0 0 0 | 0 0 0 47 -2 25 0 | 80 48 0 15 0
NOV-26 20600 P 0 0 0 0 0 | 0 0 0 54 0 25 0 | 84 60 0 9 0
NOV-26 20800 P 0 0 0 0 0 | 0 0 0 59 0 24 0 | 113 62 0 20 0
NOV-26 21000 P 0 0 0 0 0 | 77 82 77 65 -2 24 5 | 135 63 5 21 +5
NOV-26 21200 P 0 0 0 0 0 | 89 89 89 71 -2 23 1 | 111 77 1 5 0
NOV-26 21400 P 0 0 0 0 0 | 0 0 0 80 -2 23 0 | 153 80 0 13 0
NOV-26 21600 P 0 0 0 0 0 | 111 111 111 89 -2 22 1 | 172 84 1 5 -1
NOV-26 21800 P 0 0 0 0 0 | 97 97 97 100 -2 22 1 | 170 97 1 40 +1
NOV-26 22000 P 0 0 0 0 0 | 138 143 138 112 -4 21 3 | 173 100 3 52 -2
NOV-26 22200 P 0 0 0 0 0 | 0 0 0 126 -5 21 0 | 220 160 0 4 0
NOV-26 22400 P 0 0 0 0 0 | 148 148 148 142 -6 21 5 | 247 148 5 5 0
NOV-26 22600 P 0 0 0 0 0 | 190 190 190 161 -4 20 2 | 256 145 2 170 +2
NOV-26 22800 P 0 0 0 0 0 | 230 230 209 182 -7 20 3 | 252 164 3 107 0
NOV-26 23000 P 220 220 220 220 3 | 239 257 239 206 -8 20 7 | 325 193 10 53 -5
NOV-26 23200 P 0 0 0 0 0 | 270 291 262 232 -11 19 14 | 348 206 14 181 -14
NOV-26 23400 P 0 0 0 0 0 | 316 326 316 262 -12 19 10 | 388 248 10 71 0
NOV-26 23600 P 0 0 0 0 0 | 334 368 305 297 -13 19 20 | 427 272 20 25 -1
NOV-26 23800 P 0 0 0 0 0 | 383 417 383 336 -16 18 12 | 472 302 12 145 0
NOV-26 24000 P 0 0 0 0 0 | 399 406 397 381 -18 18 32 | 537 333 32 159 +13
NOV-26 24200 P 416 416 416 416 7 | 446 530 446 432 -20 18 8 | 582 382 15 75 -8
NOV-26 24400 P 0 0 0 0 0 | 595 598 550 489 -23 18 11 | 612 435 11 64 -9
NOV-26 24600 P 0 0 0 0 0 | 621 621 621 553 -27 17 2 | 621 462 2 3 +2
NOV-26 24800 P 0 0 0 0 0 | 670 754 653 623 -32 17 23 | 793 613 23 28 -18
NOV-26 25000 P 0 0 0 0 0 | 794 841 741 705 -31 17 14 | 841 659 14 54 +10
NOV-26 25200 P 0 0 0 0 0 | 0 0 0 791 -37 17 0 | 961 712 0 28 0
NOV-26 25400 P 0 0 0 0 0 | 905 1000 905 888 -37 17 3 | 1052 800 3 350 0
NOV-26 25600 P 0 0 0 0 0 | 0 0 0 994 -35 16 0 | 1162 864 0 13 0
NOV-26 25800 P 0 0 0 0 0 | 0 0 0 1116 -46 17 0 | 1160 990 0 16 0
NOV-26 26000 P 0 0 0 0 0 | 0 0 0 1242 -45 17 0 | 0 0 0 0 0
NOV-26 26200 P 0 0 0 0 0 | 0 0 0 1370 -52 16 0 | 0 0 0 0 0
NOV-26 26400 P 0 0 0 0 0 | 0 0 0 1501 -51 16 0 | 0 0 0 0 0
NOV-26 26600 P 0 0 0 0 0 | 0 0 0 1647 -52 16 0 | 0 0 0 0 0
NOV-26 26800 P 0 0 0 0 0 | 0 0 0 1799 -53 16 0 | 1640 1640 0 1 0
NOV-26 27000 P 0 0 0 0 0 | 0 0 0 1957 -55 16 0 | 0 0 0 0 0
NOV-26 27200 P 0 0 0 0 0 | 0 0 0 2120 -56 16 0 | 0 0 0 0 0
NOV-26 27400 P 0 0 0 0 0 | 0 0 0 2288 -57 16 0 | 0 0 0 0 0
NOV-26 27600 P 0 0 0 0 0 | 0 0 0 2461 -57 17 0 | 0 0 0 0 0
NOV-26 27800 P 0 0 0 0 0 | 0 0 0 2637 -58 17 0 | 0 0 0 0 0
NOV-26 28000 P 0 0 0 0 0 | 0 0 0 2817 -58 17 0 | 0 0 0 0 0
NOV-26 28200 P 0 0 0 0 0 | 0 0 0 3000 -58 17 0 | 0 0 0 0 0
NOV-26 28400 P 0 0 0 0 0 | 0 0 0 3185 -58 17 0 | 0 0 0 0 0
NOV-26 28600 P 0 0 0 0 0 | 0 0 0 3372 -59 17 0 | 0 0 0 0 0
NOV-26 28800 P 0 0 0 0 0 | 0 0 0 3561 -59 17 0 | 0 0 0 0 0
NOV-26 29000 P 0 0 0 0 0 | 0 0 0 3752 -59 17 0 | 0 0 0 0 0
NOV-26 29200 P 0 0 0 0 0 | 0 0 0 3944 -59 17 0 | 0 0 0 0 0
NOV-26 29400 P 0 0 0 0 0 | 0 0 0 4137 -59 17 0 | 0 0 0 0 0
NOV-26 29600 P 0 0 0 0 0 | 0 0 0 4332 -58 18 0 | 0 0 0 0 0
NOV-26 29800 P 0 0 0 0 0 | 0 0 0 4527 -58 18 0 | 0 0 0 0 0
NOV-26 30000 P 0 0 0 0 0 | 0 0 0 4723 -58 18 0 | 4145 4145 0 1 0
NOV-26 30200 P 0 0 0 0 0 | 0 0 0 4919 -59 18 0 | 0 0 0 0 0
NOV-26 30400 P 0 0 0 0 0 | 0 0 0 5116 -59 18 0 | 0 0 0 0 0
NOV-26 30600 P 0 0 0 0 0 | 0 0 0 5313 -59 18 0 | 4892 4892 0 1 0
NOV-26 30800 P 0 0 0 0 0 | 0 0 0 5511 -59 18 0 | 0 0 0 0 0
NOV-26 31000 P 0 0 0 0 0 | 0 0 0 5709 -59 18 0 | 0 0 0 0 0
NOV-26 31200 P 0 0 0 0 0 | 0 0 0 5908 -58 19 0 | 5535 5535 0 1 0
NOV-26 31400 P 0 0 0 0 0 | 0 0 0 6106 -59 19 0 | 0 0 0 0 0
TOTAL PUT 10 | TOTAL PUT 181 | TOTAL PUT 191 1830 -21
| MONTH PUT/CALL RATIO 1.09
| MONTH TOTAL 365 3878 -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
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 15321 +61 58 0 | 0 0 0 4 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 15221 +61 57 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15121 +60 56 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 15021 +60 56 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 14921 +60 55 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 14821 +60 55 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14721 +60 54 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14621 +60 54 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14521 +60 53 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14421 +60 53 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14321 +60 52 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 14221 +60 51 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 14121 +60 51 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 14021 +60 50 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 13921 +60 50 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 13821 +60 49 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13721 +60 49 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13521 +60 48 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13321 +60 47 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13121 +60 46 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12922 +61 46 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12722 +60 45 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12522 +60 44 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12322 +60 43 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12122 +60 42 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11922 +60 41 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11723 +60 41 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11523 +60 40 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11323 +60 39 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11124 +60 39 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10924 +60 38 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10724 +59 37 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10525 +60 37 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10325 +59 36 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10126 +59 36 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9927 +60 35 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9727 +59 34 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9528 +59 34 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9329 +59 34 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9130 +59 33 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8931 +59 33 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8733 +60 32 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8534 +59 32 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8335 +58 31 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8137 +59 31 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7939 +59 30 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7741 +59 30 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7543 +58 29 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7346 +59 29 0 | 7920 7400 0 0 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 7247 +58 29 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7148 +58 29 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 7050 +59 28 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6951 +58 28 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 6853 +58 28 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6754 +58 28 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 6656 +58 28 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6558 +58 27 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 6460 +58 27 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6362 +58 27 0 | 6481 5780 0 4 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 6264 +58 27 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6166 +57 26 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 6069 +58 26 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5971 +57 26 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 5874 +58 26 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5777 +58 26 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 5679 +57 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5582 +57 25 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5486 +58 25 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5389 +57 25 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5196 +57 25 0 | 5919 4810 0 1 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5004 +57 24 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 4813 +57 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4622 +56 23 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4433 +56 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4245 +56 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4058 +56 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3872 +55 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 3688 +55 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3506 +55 21 0 | 5690 1700 0 17 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3326 +54 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3148 +53 21 0 | 1920 1920 0 1 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 2972 +52 20 0 | 3315 1365 0 1 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2800 +52 20 0 | 3240 1350 0 75 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 2630 +50 20 0 | 5666 1230 0 258 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2464 +49 19 0 | 2662 1078 0 53 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2302 +48 19 0 | 2140 1380 0 2 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2143 +45 19 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 1990 +44 19 0 | 2873 1220 0 402 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1841 +41 18 0 | 3950 1150 0 111 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 1699 +51 18 0 | 1676 728 0 125 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1562 +47 18 0 | 1580 990 0 2 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 1431 +41 18 0 | 2074 608 0 8 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1303 +33 17 0 | 2161 587 0 8 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 1186 +23 17 0 | 2340 501 0 367 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1076 +23 17 0 | 1590 486 0 205 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 975 +24 17 0 | 2244 470 0 45 0
DEC-26 25600 C 0 0 0 0 0 | 786 786 786 880 +25 17 1 | 2030 388 1 16 +1
DEC-26 25800 C 0 0 0 0 0 | 690 690 690 790 +21 17 1 | 2199 368 1 71 +1
DEC-26 26000 C 0 0 0 0 0 | 620 692 620 709 +19 17 11 | 2515 360 11 1047 +1
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 635 +17 17 0 | 2200 314 0 91 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 566 +15 17 0 | 2678 286 0 201 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 504 +12 17 0 | 1975 276 0 137 0
DEC-26 26800 C 0 0 0 0 0 | 400 420 400 448 +11 17 2 | 2210 318 2 64 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 397 +9 17 0 | 2155 239 0 1746 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 352 +6 17 0 | 1300 285 0 54 0
DEC-26 27400 C 0 0 0 0 0 | 293 293 293 311 +4 17 1 | 2294 264 1 69 0
DEC-26 27600 C 0 0 0 0 0 | 254 254 238 275 +3 17 3 | 1944 173 3 156 +3
DEC-26 27800 C 0 0 0 0 0 | 227 230 227 242 +2 17 3 | 2422 227 3 89 0
DEC-26 28000 C 231 231 227 227 2 | 195 195 183 213 0 17 3 | 2285 148 5 779 +1
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 188 0 17 0 | 1107 209 0 28 0
DEC-26 28400 C 0 0 0 0 0 | 150 156 150 165 -3 17 2 | 968 125 2 45 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 146 +1 17 0 | 910 115 0 75 0
DEC-26 28800 C 0 0 0 0 0 | 117 120 108 128 -1 17 14 | 913 108 14 58 +7
DEC-26 29000 C 110 110 110 110 2 | 0 0 0 116 +4 17 0 | 1410 98 2 1670 +2
DEC-26 29200 C 0 0 0 0 0 | 90 97 90 100 +2 17 13 | 1167 90 13 57 -2
DEC-26 29400 C 86 86 86 86 4 | 85 85 71 86 -1 17 19 | 1093 71 23 159 -1
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 76 0 17 0 | 1680 90 0 23 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 66 0 17 0 | 471 73 0 23 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 59 0 18 0 | 1333 65 0 1233 -2
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 51 -1 18 0 | 827 62 0 447 0
DEC-26 30400 C 0 0 0 0 0 | 45 45 45 46 0 18 6 | 432 45 6 16 +6
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 40 0 18 0 | 312 54 0 212 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 36 +1 18 0 | 119 37 0 66 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 31 0 18 0 | 912 39 0 540 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 28 0 18 0 | 719 53 0 57 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 25 0 18 0 | 312 32 0 24 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 22 0 18 0 | 318 27 0 22 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 19 0 18 0 | 431 26 0 24 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 17 0 19 0 | 756 20 0 250 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 15 0 19 0 | 186 18 0 35 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 13 0 19 0 | 223 27 0 11 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 12 0 19 0 | 149 20 0 9 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 10 0 19 0 | 239 24 0 6 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 9 0 19 0 | 269 11 0 25 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 8 0 19 0 | 740 15 0 25 0
DEC-26 33400 C 0 0 0 0 0 | 5 5 5 7 0 19 1 | 114 5 1 10 +1
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 6 0 19 0 | 410 11 0 20 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 6 0 19 0 | 235 12 0 14 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 5 0 19 0 | 498 10 0 113 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 4 0 20 0 | 705 9 0 40 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 3 0 20 0 | 310 6 0 222 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 2 0 20 0 | 385 4 0 50 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 2 0 20 0 | 450 5 0 117 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 2 0 21 0 | 149 4 0 69 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 239 3 0 33 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 59 3 0 18 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 9 9 0 3 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 53 12 0 3 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 108 2 0 33 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 11 6 0 25 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 151 7 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 15 6 0 7 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 65 5 0 15 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 135 3 0 174 0
TOTAL CALL 8 | TOTAL CALL 80 | TOTAL CALL 88 12319 +18
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 51 0 | 33 3 0 68 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 5 5 0 2 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 8 7 0 5 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 9 7 0 13 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 9 5 0 9 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 10 8 0 3 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 9 8 0 6 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 12 8 0 11 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 10 9 0 3 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 49 8 0 17 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 11 11 0 2 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 100 12 0 24 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 49 17 0 2 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 84 27 0 11 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 2 0 38 0 | 55 39 0 2 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 2 0 38 0 | 101 50 0 1 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 2 0 37 0 | 109 5 0 9 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 2 -1 36 0 | 78 24 0 28 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 3 0 37 0 | 780 7 0 53 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 3 -1 36 0 | 820 7 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 7 7 7 3 -1 35 1 | 53 6 1 12 +1
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 4 0 35 0 | 900 27 0 24 0
DEC-26 14800 P 0 0 0 0 0 | 8 8 8 4 -1 34 1 | 97 8 1 7 +1
DEC-26 15000 P 0 0 0 0 0 | 9 9 9 5 -1 34 1 | 1000 9 1 84 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 5 -1 33 0 | 103 22 0 9 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 6 -1 33 0 | 102 10 0 11 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 7 -1 33 0 | 115 10 0 23 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 8 -1 33 0 | 129 15 0 11 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 9 -1 32 0 | 127 14 0 516 0
DEC-26 16200 P 0 0 0 0 0 | 19 19 17 10 -1 32 3 | 137 17 3 11 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 11 -1 32 0 | 210 18 0 474 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 12 -1 31 0 | 148 22 0 13 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 13 -2 31 0 | 163 22 0 89 0
DEC-26 17000 P 0 0 0 0 0 | 28 28 28 15 -1 30 10 | 192 19 10 77 -10
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 16 -2 30 0 | 164 30 0 28 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 18 -2 29 0 | 184 33 0 16 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 20 -2 29 0 | 306 30 0 169 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 22 -2 29 0 | 260 34 0 22 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 25 -2 28 0 | 383 32 0 777 0
DEC-26 18100 P 0 0 0 0 0 | 0 0 0 26 -2 28 0 | 103 41 0 10 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 28 -2 28 0 | 135 41 0 21 0
DEC-26 18300 P 0 0 0 0 0 | 0 0 0 29 -2 28 0 | 130 49 0 6 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 31 -2 28 0 | 233 48 0 3 0
DEC-26 18500 P 0 0 0 0 0 | 0 0 0 32 -2 27 0 | 183 48 0 13 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 34 -2 27 0 | 400 59 0 5 0
DEC-26 18700 P 0 0 0 0 0 | 0 0 0 36 -2 27 0 | 68 52 0 6 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 37 -3 27 0 | 333 47 0 12 0
DEC-26 18900 P 0 0 0 0 0 | 0 0 0 39 -3 27 0 | 63 58 0 6 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 41 -3 26 0 | 460 46 0 50 0
DEC-26 19100 P 0 0 0 0 0 | 0 0 0 44 -2 26 0 | 70 61 0 11 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 46 -2 26 0 | 366 56 0 54 0
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 48 -3 26 0 | 318 69 0 5 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 51 -2 26 0 | 430 59 0 2 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 53 -3 26 0 | 360 95 0 5 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 56 -3 25 0 | 378 65 0 1 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 59 -3 25 0 | 370 210 0 2 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 62 -5 25 0 | 2389 92 0 29 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 65 -4 25 0 | 316 88 0 3 0
DEC-26 20000 P 0 0 0 0 0 | 83 83 70 70 -1 25 5 | 2232 57 5 2122 +5
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 76 -3 24 0 | 575 95 0 89 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 84 -2 24 0 | 593 90 0 192 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 92 -5 24 0 | 607 89 0 73 0
DEC-26 20800 P 0 0 0 0 0 | 124 124 124 100 -3 23 1 | 2969 104 1 9 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 111 -2 23 0 | 782 103 0 66 0
DEC-26 21200 P 0 0 0 0 0 | 143 148 143 122 -5 22 7 | 833 120 7 37 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 136 -9 22 0 | 818 134 0 15 0
DEC-26 21600 P 0 0 0 0 0 | 166 172 166 150 -4 22 3 | 1032 139 3 915 -3
DEC-26 21800 P 0 0 0 0 0 | 174 175 174 167 -3 21 20 | 1090 159 20 238 +20
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 184 -6 21 0 | 1031 170 0 290 0
DEC-26 22200 P 0 0 0 0 0 | 244 244 240 204 -8 21 100 | 1051 192 100 245 -15
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 228 -7 20 0 | 1020 235 0 16 0
DEC-26 22600 P 0 0 0 0 0 | 264 265 257 253 -8 20 65 | 1413 220 65 360 +64
DEC-26 22800 P 0 0 0 0 0 | 293 293 293 280 -10 20 1 | 1433 277 1 48 -1
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 311 -9 20 0 | 1502 289 0 1510 0
DEC-26 23200 P 0 0 0 0 0 | 408 408 345 344 -12 19 37 | 1440 309 37 187 0
DEC-26 23400 P 0 0 0 0 0 | 446 446 389 381 -12 19 26 | 1830 329 26 73 +25
DEC-26 23600 P 0 0 0 0 0 | 492 492 435 422 -14 19 26 | 1570 367 26 58 +1
DEC-26 23800 P 0 0 0 0 0 | 482 484 482 469 -16 18 2 | 1465 406 2 70 0
DEC-26 24000 P 0 0 0 0 0 | 585 622 585 520 -15 18 34 | 1660 440 34 720 -1
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 578 -21 18 0 | 1827 492 0 40 0
DEC-26 24400 P 0 0 0 0 0 | 695 752 695 639 -35 18 3 | 1738 539 3 49 +3
DEC-26 24600 P 0 0 0 0 0 | 780 780 738 710 -27 18 4 | 2250 682 4 437 0
DEC-26 24800 P 0 0 0 0 0 | 811 816 807 786 -29 17 6 | 2689 670 6 154 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 868 -33 17 0 | 2860 787 0 276 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 958 -34 17 0 | 2788 870 0 114 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1054 -40 17 0 | 2900 960 0 780 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1160 -30 17 0 | 3439 1190 0 89 0
DEC-26 25800 P 0 0 0 0 0 | 1400 1400 1400 1271 -48 17 1 | 3335 1152 1 61 +1
DEC-26 26000 P 0 0 0 0 0 | 1450 1450 1450 1393 -48 17 1 | 3800 1300 1 564 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1517 -51 17 0 | 2264 1891 0 42 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 1645 -48 17 0 | 3778 1711 0 11 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 1783 -50 17 0 | 2222 2038 0 3 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 1927 -51 17 0 | 4110 1805 0 4 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2076 -53 17 0 | 2920 1705 0 137 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2231 -54 17 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2390 -55 17 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2554 -56 17 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2722 -57 17 0 | 5435 3095 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 2893 -58 17 0 | 5600 2468 0 113 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3068 -58 17 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3245 -59 17 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3425 -59 17 0 | 3350 3230 0 2 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3608 -59 17 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3792 -60 17 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3979 -59 17 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4167 -60 17 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4356 -60 17 0 | 6967 6367 0 5 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4547 -60 17 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4739 -60 17 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4932 -60 17 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5125 -61 17 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5320 -60 18 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5515 -60 18 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5711 -60 18 0 | 6700 6255 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5907 -60 18 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6104 -60 18 0 | 7875 5631 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6301 -60 18 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6498 -61 18 0 | 7371 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6696 -61 18 0 | 7450 5522 0 3 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6894 -61 18 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7092 -61 18 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7291 -60 18 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7490 -60 18 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7688 -61 18 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7887 -61 18 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8086 -61 17 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8286 -60 18 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8485 -60 17 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8684 -61 17 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9083 -61 0 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9482 -61 0 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9882 -60 0 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10281 -61 0 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10681 -60 0 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 11081 -60 0 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11480 -61 0 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 11880 -61 0 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 12280 -60 0 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12680 -60 0 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 13080 -60 0 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13480 -60 0 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 13880 -60 0 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 14280 -60 0 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14680 -60 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 358 | TOTAL PUT 358 13134 +91
| MONTH PUT/CALL RATIO 4.06
| MONTH TOTAL 446 25453 +109
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 15200 C 0 0 0 0 0 | 0 0 0 10292 +81 32 0 | 0 0 0 0 0
MAR-27 17800 C 0 0 0 0 0 | 0 0 0 7741 +80 27 0 | 0 0 0 0 0
MAR-27 18000 C 0 0 0 0 0 | 0 0 0 7547 +80 27 0 | 0 0 0 0 0
MAR-27 18100 C 0 0 0 0 0 | 0 0 0 7451 +81 27 0 | 0 0 0 0 0
MAR-27 18200 C 0 0 0 0 0 | 0 0 0 7354 +80 27 0 | 0 0 0 0 0
MAR-27 18300 C 0 0 0 0 0 | 0 0 0 7257 +79 26 0 | 0 0 0 0 0
MAR-27 18400 C 0 0 0 0 0 | 0 0 0 7161 +80 26 0 | 0 0 0 0 0
MAR-27 18500 C 0 0 0 0 0 | 0 0 0 7064 +79 26 0 | 0 0 0 0 0
MAR-27 18600 C 0 0 0 0 0 | 0 0 0 6968 +79 26 0 | 0 0 0 0 0
MAR-27 18700 C 0 0 0 0 0 | 0 0 0 6872 +79 26 0 | 0 0 0 0 0
MAR-27 18800 C 0 0 0 0 0 | 0 0 0 6776 +78 25 0 | 0 0 0 0 0
MAR-27 18900 C 0 0 0 0 0 | 0 0 0 6680 +78 25 0 | 0 0 0 0 0
MAR-27 19000 C 0 0 0 0 0 | 0 0 0 6585 +78 25 0 | 7250 4620 0 1 0
MAR-27 19100 C 0 0 0 0 0 | 0 0 0 6489 +77 25 0 | 0 0 0 0 0
MAR-27 19200 C 0 0 0 0 0 | 0 0 0 6394 +77 25 0 | 0 0 0 0 0
MAR-27 19300 C 0 0 0 0 0 | 0 0 0 6299 +76 25 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 6204 +76 25 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 6110 +76 24 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 6015 +75 24 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 5921 +75 24 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 5827 +75 24 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 5733 +74 24 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 5640 +74 24 0 | 5341 4038 0 21 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 5453 +72 23 0 | 5179 5179 0 7 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5268 +71 23 0 | 5020 5020 0 7 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5084 +70 23 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 4902 +70 22 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 4721 +34 22 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 4541 +67 22 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4363 +66 22 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4188 +65 21 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4014 +64 21 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 3842 +62 21 0 | 2905 2350 0 15 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 3673 +61 21 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 3507 +61 20 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 3343 +60 20 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3182 +58 20 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3025 +58 20 0 | 3100 1750 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 2870 +56 20 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 2720 +55 19 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 2573 +54 19 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 2431 +53 19 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 2293 +52 19 0 | 2220 2220 0 4 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2159 +45 19 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2029 +44 19 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 1904 +42 18 0 | 2900 1000 0 7 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 1785 +46 18 0 | 1153 1153 0 7 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 1667 +45 18 0 | 2292 1680 0 149 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 1556 +42 18 0 | 1682 1596 0 34 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 1458 +37 18 0 | 2100 854 0 33 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 1355 +31 18 0 | 2124 815 0 38 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 1263 +31 18 0 | 2307 778 0 13 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1173 +26 18 0 | 2232 1360 0 819 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1092 +30 18 0 | 2241 1580 0 24 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1010 +26 18 0 | 2202 710 0 14 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 935 +17 18 0 | 1022 1020 0 2 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 867 +22 18 0 | 1300 963 0 17 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 801 +19 18 0 | 1725 905 0 5 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 743 +17 18 0 | 860 854 0 4 0
MAR-27 27400 C 0 0 0 0 0 | 636 676 636 683 +11 18 20 | 1029 636 20 25 +20
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 630 +12 18 0 | 1068 400 0 11 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 581 +10 18 0 | 900 638 0 11 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 536 +9 18 0 | 1430 320 0 906 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 493 +7 18 0 | 826 636 0 8 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 455 +5 18 0 | 615 615 0 7 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 418 +5 18 0 | 800 465 0 11 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 386 +5 18 0 | 736 673 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 325 325 325 356 +5 18 1 | 1174 315 1 249 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 327 +4 18 0 | 935 935 0 1 0
MAR-27 29400 C 0 0 0 0 0 | 264 264 264 301 +2 18 1 | 968 264 1 1 +1
MAR-27 29600 C 0 0 0 0 0 | 238 238 238 277 +1 18 1 | 869 238 1 7 0
MAR-27 29800 C 0 0 0 0 0 | 224 224 224 254 +1 18 1 | 778 224 1 3 +1
MAR-27 30000 C 0 0 0 0 0 | 220 220 220 232 0 18 1 | 1000 220 1 8 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 213 0 18 0 | 290 290 0 2 0
MAR-27 30400 C 0 0 0 0 0 | 175 175 175 196 0 18 2 | 175 175 2 2 +2
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 179 0 18 0 | 455 290 0 31 0
MAR-27 30800 C 0 0 0 0 0 | 147 148 147 165 +1 18 5 | 193 147 5 13 +5
MAR-27 31000 C 0 0 0 0 0 | 150 150 135 150 -8 18 16 | 505 135 16 344 -15
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 139 +1 18 0 | 166 126 0 8 0
MAR-27 31400 C 0 0 0 0 0 | 112 112 112 128 +2 18 2 | 211 112 2 4 +2
MAR-27 31600 C 0 0 0 0 0 | 106 106 106 121 +1 19 1 | 275 106 1 11 +1
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 110 0 19 0 | 250 133 0 9 0
MAR-27 32000 C 0 0 0 0 0 | 89 100 89 101 -1 19 3 | 558 89 3 93 +3
TOTAL CALL 0 | TOTAL CALL 54 | TOTAL CALL 54 2986 +20
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 30 +7 32 0 | 51 26 0 26 0
MAR-27 17800 P 0 0 0 0 0 | 0 0 0 79 +7 27 0 | 119 77 0 53 0
MAR-27 18000 P 0 0 0 0 0 | 0 0 0 85 +7 27 0 | 197 88 0 16 0
MAR-27 18100 P 0 0 0 0 0 | 0 0 0 88 +6 27 0 | 213 213 0 1 0
MAR-27 18200 P 0 0 0 0 0 | 0 0 0 91 +6 26 0 | 112 112 0 1 0
MAR-27 18300 P 0 0 0 0 0 | 0 0 0 94 +5 26 0 | 357 356 0 2 0
MAR-27 18400 P 0 0 0 0 0 | 0 0 0 98 +6 26 0 | 0 0 0 0 0
MAR-27 18500 P 0 0 0 0 0 | 115 115 115 102 +6 26 1 | 115 108 1 2 0
MAR-27 18600 P 0 0 0 0 0 | 0 0 0 105 +5 26 0 | 108 108 0 1 0
MAR-27 18700 P 0 0 0 0 0 | 0 0 0 109 +4 26 0 | 415 388 0 4 0
MAR-27 18800 P 0 0 0 0 0 | 0 0 0 113 +4 25 0 | 146 124 0 1 0
MAR-27 18900 P 0 0 0 0 0 | 0 0 0 118 +5 25 0 | 0 0 0 0 0
MAR-27 19000 P 0 0 0 0 0 | 0 0 0 122 +4 25 0 | 116 116 0 1 0
MAR-27 19100 P 0 0 0 0 0 | 0 0 0 127 +4 25 0 | 0 0 0 0 0
MAR-27 19200 P 0 0 0 0 0 | 0 0 0 131 +3 25 0 | 466 382 0 1 0
MAR-27 19300 P 0 0 0 0 0 | 0 0 0 136 +2 25 0 | 0 0 0 0 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 141 +2 24 0 | 0 0 0 0 0
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 147 +2 24 0 | 564 282 0 13 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 152 +1 24 0 | 415 415 0 1 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 155 -2 24 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 161 -2 24 0 | 624 624 0 3 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 168 -2 24 0 | 171 162 0 2 0
MAR-27 20000 P 0 0 0 0 0 | 177 177 177 175 -2 24 1 | 767 164 1 211 +1
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 188 -4 23 0 | 191 191 0 1 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 205 -3 23 0 | 566 314 0 4 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 222 -3 23 0 | 392 392 0 401 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 239 -6 22 0 | 888 323 0 206 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 259 -7 22 0 | 695 300 0 203 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 278 -10 22 0 | 517 517 0 1 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 301 -4 22 0 | 900 314 0 1 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 324 -8 21 0 | 545 545 0 1 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 351 -8 21 0 | 647 647 0 1 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 381 -8 21 0 | 1190 393 0 276 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 414 -17 21 0 | 973 505 0 18 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 445 -14 20 0 | 520 520 0 7 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 481 -16 20 0 | 845 845 0 1 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 520 -15 20 0 | 1011 566 0 11 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 562 -16 20 0 | 1320 675 0 7 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 608 -16 20 0 | 1315 659 0 23 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 656 -18 19 0 | 683 683 0 2 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 710 -18 19 0 | 1188 1187 0 2 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 769 -19 19 0 | 1312 771 0 19 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 829 -22 19 0 | 1626 864 0 51 0
MAR-27 24200 P 0 0 0 0 0 | 990 990 990 895 -21 19 10 | 1683 990 10 40 +7
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 965 -25 19 0 | 1434 1351 0 22 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1041 -25 18 0 | 1745 1745 0 1 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1120 -29 18 0 | 1944 1904 0 18 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1205 -31 18 0 | 3070 1555 0 12 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1295 -34 18 0 | 2415 1632 0 26 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1392 -40 18 0 | 1962 1615 0 10 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 1493 -35 18 0 | 1963 1882 0 39 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 1597 -45 18 0 | 3300 1901 0 106 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 1708 -47 18 0 | 2560 1998 0 31 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 1826 -49 18 0 | 4050 1890 0 31 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 1948 -48 18 0 | 2203 2085 0 24 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2073 -51 18 0 | 2238 2238 0 7 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2203 -53 18 0 | 4036 3450 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2338 -55 18 0 | 3300 2700 0 18 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2477 -57 18 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 2620 -60 18 0 | 2435 2435 0 1 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 2767 -62 18 0 | 4850 4850 0 1 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 2917 -64 18 0 | 3800 3738 0 2 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3072 -65 18 0 | 3940 3155 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3229 -67 18 0 | 4547 4300 0 11 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3390 -69 18 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3554 -70 18 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 3721 -70 18 0 | 3945 3945 0 1 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 3890 -71 18 0 | 4973 4973 0 2 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4061 -73 18 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4235 -73 18 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4411 -74 18 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4589 -74 18 0 | 4270 4270 0 1 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4769 -74 18 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 4950 -75 18 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5133 -75 18 0 | 6420 5380 0 7 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5317 -75 18 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5503 -75 18 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5690 -36 18 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5878 -74 18 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6067 -74 18 0 | 5670 5670 0 1 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6256 -75 18 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6447 -74 19 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6638 -75 19 0 | 6227 6227 0 1 0
TOTAL PUT 0 | TOTAL PUT 12 | TOTAL PUT 12 1988 +8
| MONTH PUT/CALL RATIO 0.22
| MONTH TOTAL 66 4974 +28
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 10258 +68 30 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10063 +68 30 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9868 +68 30 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9673 +68 29 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9479 +68 29 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9285 +68 29 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9091 +67 28 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8898 +67 28 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8705 +67 28 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8513 +67 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8321 +67 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8130 +67 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7939 +67 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7749 +67 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7560 +67 26 0 | 8150 8150 0 1 0
JUN-27 18100 C 0 0 0 0 0 | 0 0 0 7465 +66 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7371 +66 26 0 | 0 0 0 0 0
JUN-27 18300 C 0 0 0 0 0 | 0 0 0 7277 +66 25 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7183 +66 25 0 | 0 0 0 0 0
JUN-27 18500 C 0 0 0 0 0 | 0 0 0 7089 +66 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6996 +66 25 0 | 0 0 0 0 0
JUN-27 18700 C 0 0 0 0 0 | 0 0 0 6902 +66 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6809 +66 25 0 | 0 0 0 0 0
JUN-27 18900 C 0 0 0 0 0 | 0 0 0 6716 +65 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6624 +66 25 0 | 0 0 0 0 0
JUN-27 19100 C 0 0 0 0 0 | 0 0 0 6531 +65 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6439 +65 24 0 | 0 0 0 0 0
JUN-27 19300 C 0 0 0 0 0 | 0 0 0 6348 +66 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6256 +65 24 0 | 0 0 0 0 0
JUN-27 19500 C 0 0 0 0 0 | 0 0 0 6165 +65 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6074 +65 24 0 | 0 0 0 0 0
JUN-27 19700 C 0 0 0 0 0 | 0 0 0 5983 +65 24 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5893 +65 23 0 | 0 0 0 0 0
JUN-27 19900 C 0 0 0 0 0 | 0 0 0 5803 +65 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 5560 5560 5560 5713 +64 23 1 | 5560 4000 1 11 0
JUN-27 20200 C 0 0 0 0 0 | 0 0 0 5535 +64 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5359 +65 23 0 | 0 0 0 0 0
JUN-27 20600 C 0 0 0 0 0 | 0 0 0 5183 +63 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5010 +63 22 0 | 0 0 0 0 0
JUN-27 21000 C 0 0 0 0 0 | 0 0 0 4839 +63 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4669 +62 22 0 | 0 0 0 0 0
JUN-27 21400 C 0 0 0 0 0 | 0 0 0 4502 +62 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4337 +62 21 0 | 0 0 0 0 0
JUN-27 21800 C 0 0 0 0 0 | 0 0 0 4174 +61 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4014 +61 21 0 | 0 0 0 0 0
JUN-27 22200 C 0 0 0 0 0 | 0 0 0 3856 +60 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3701 +59 21 0 | 0 0 0 0 0
JUN-27 22600 C 0 0 0 0 0 | 0 0 0 3549 +58 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3400 +57 20 0 | 0 0 0 0 0
JUN-27 23000 C 0 0 0 0 0 | 3030 3030 3030 3254 +56 20 10 | 3030 3030 10 10 +10
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3111 +54 20 0 | 2053 1965 0 2 0
JUN-27 23400 C 0 0 0 0 0 | 0 0 0 2972 +53 20 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2837 +52 20 0 | 2030 1923 0 1 0
JUN-27 23800 C 0 0 0 0 0 | 0 0 0 2704 +49 20 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2576 +48 20 0 | 2173 1916 0 301 0
JUN-27 24200 C 0 0 0 0 0 | 0 0 0 2447 +47 19 0 | 2085 2085 0 1 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2327 +47 19 0 | 2000 1835 0 1 0
JUN-27 24600 C 0 0 0 0 0 | 0 0 0 2209 +43 19 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2096 +41 19 0 | 0 0 0 0 0
JUN-27 25000 C 0 0 0 0 0 | 0 0 0 1992 +43 19 0 | 2496 2468 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1883 +37 19 0 | 1265 1265 0 40 0
JUN-27 25400 C 0 0 0 0 0 | 0 0 0 1783 +36 19 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1691 +38 19 0 | 2490 990 0 0 0
JUN-27 25800 C 0 0 0 0 0 | 0 0 0 1596 +28 19 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1507 +25 19 0 | 2085 1220 0 2 0
JUN-27 26200 C 0 0 0 0 0 | 0 0 0 1420 +20 19 0 | 1839 1314 0 1 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1340 +19 19 0 | 1068 1068 0 151 0
JUN-27 26600 C 0 0 0 0 0 | 0 0 0 1265 +19 19 0 | 1282 1282 0 120 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1193 +19 19 0 | 1450 1450 0 1 0
JUN-27 27000 C 0 0 0 0 0 | 0 0 0 1123 +16 19 0 | 1423 1168 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1058 +16 19 0 | 0 0 0 0 0
JUN-27 27400 C 0 0 0 0 0 | 0 0 0 994 +12 19 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 936 +12 19 0 | 0 0 0 0 0
JUN-27 27800 C 0 0 0 0 0 | 0 0 0 879 +10 19 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 825 +8 19 0 | 1145 846 0 302 0
JUN-27 28200 C 0 0 0 0 0 | 0 0 0 778 +9 19 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 730 +9 19 0 | 1983 1983 0 3 0
JUN-27 28600 C 0 0 0 0 0 | 0 0 0 686 +6 19 0 | 590 590 0 2 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 642 +6 19 0 | 0 0 0 0 0
JUN-27 29000 C 0 0 0 0 0 | 0 0 0 607 +9 19 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 566 +5 19 0 | 0 0 0 0 0
JUN-27 29400 C 0 0 0 0 0 | 0 0 0 534 +11 19 0 | 634 556 0 3 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 501 +7 19 0 | 0 0 0 0 0
JUN-27 29800 C 0 0 0 0 0 | 0 0 0 469 +6 19 0 | 620 620 0 1 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 439 +5 19 0 | 522 266 0 5 0
JUN-27 30200 C 0 0 0 0 0 | 0 0 0 410 +3 19 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 385 +3 19 0 | 376 373 0 9 0
JUN-27 30600 C 0 0 0 0 0 | 0 0 0 361 +4 19 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 338 +3 19 0 | 870 275 0 8 0
JUN-27 31000 C 0 0 0 0 0 | 291 291 291 316 +2 19 10 | 468 291 10 12 +10
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 295 +1 19 0 | 316 316 0 1 0
JUN-27 31400 C 0 0 0 0 0 | 0 0 0 278 +3 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 259 +1 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 227 +1 19 0 | 453 253 0 118 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 201 +2 19 0 | 278 278 0 7 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 177 -1 19 0 | 300 231 0 10 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 156 -1 19 0 | 238 123 0 6 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 138 0 19 0 | 250 117 0 8 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 122 0 20 0 | 234 148 0 307 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 108 0 20 0 | 208 179 0 8 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 95 0 20 0 | 320 106 0 17 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 85 +1 20 0 | 314 81 0 109 0
TOTAL CALL 0 | TOTAL CALL 21 | TOTAL CALL 21 1579 +20
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 70 0 30 0 | 225 70 0 79 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 75 0 30 0 | 83 83 0 1 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 80 0 30 0 | 200 59 0 11 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 85 0 29 0 | 159 93 0 4 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 91 0 29 0 | 212 182 0 4 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 97 0 29 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 103 -1 28 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 110 -1 28 0 | 272 107 0 20 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 117 -1 28 0 | 290 290 0 1 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 125 -1 27 0 | 241 134 0 8 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 133 -1 27 0 | 305 301 0 2 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 142 -1 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 151 -1 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 161 -1 26 0 | 166 149 0 1 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 171 -2 26 0 | 316 197 0 27 0
JUN-27 18100 P 0 0 0 0 0 | 0 0 0 177 -2 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 182 -2 26 0 | 0 0 0 0 0
JUN-27 18300 P 0 0 0 0 0 | 0 0 0 188 -2 25 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 194 -2 25 0 | 0 0 0 0 0
JUN-27 18500 P 0 0 0 0 0 | 0 0 0 201 -2 25 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 207 -2 25 0 | 0 0 0 0 0
JUN-27 18700 P 0 0 0 0 0 | 0 0 0 214 -2 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 221 -2 25 0 | 0 0 0 0 0
JUN-27 18900 P 0 0 0 0 0 | 0 0 0 228 -3 25 0 | 244 244 0 1 0
JUN-27 19000 P 0 0 0 0 0 | 242 242 242 235 -3 24 1 | 305 230 1 104 +1
JUN-27 19100 P 0 0 0 0 0 | 0 0 0 243 -3 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 251 -3 24 0 | 0 0 0 0 0
JUN-27 19300 P 0 0 0 0 0 | 0 0 0 259 -3 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 268 -3 24 0 | 0 0 0 0 0
JUN-27 19500 P 0 0 0 0 0 | 0 0 0 276 -4 24 0 | 400 400 0 2 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 286 -3 24 0 | 788 788 0 1 0
JUN-27 19700 P 0 0 0 0 0 | 0 0 0 290 -3 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 301 -3 23 0 | 888 301 0 24 0
JUN-27 19900 P 0 0 0 0 0 | 0 0 0 311 -4 23 0 | 0 0 0 0 0
JUN-27 20000 P 302 309 299 309 4 | 0 0 0 334 +9 23 0 | 438 299 4 100 0
JUN-27 20200 P 0 0 0 0 0 | 0 0 0 346 -2 23 0 | 847 847 0 1 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 370 -3 23 0 | 0 0 0 0 0
JUN-27 20600 P 0 0 0 0 0 | 0 0 0 397 -3 23 0 | 1080 1059 0 1 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 424 -4 22 0 | 0 0 0 0 0
JUN-27 21000 P 0 0 0 0 0 | 0 0 0 453 -5 22 0 | 481 441 0 1 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 485 -5 22 0 | 1323 1300 0 0 0
JUN-27 21400 P 0 0 0 0 0 | 0 0 0 518 -6 22 0 | 1000 1000 0 1 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 553 -6 22 0 | 0 0 0 0 0
JUN-27 21800 P 0 0 0 0 0 | 0 0 0 586 -7 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 626 -16 21 0 | 1233 975 0 15 0
JUN-27 22200 P 0 0 0 0 0 | 0 0 0 668 -9 21 0 | 1500 739 0 231 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 713 -10 21 0 | 0 0 0 0 0
JUN-27 22600 P 0 0 0 0 0 | 0 0 0 761 -10 21 0 | 1151 1151 0 7 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 812 -14 20 0 | 1991 1050 0 4 0
JUN-27 23000 P 0 0 0 0 0 | 0 0 0 865 -13 20 0 | 1380 1320 0 5 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 919 -19 20 0 | 1207 1207 0 3 0
JUN-27 23400 P 0 0 0 0 0 | 0 0 0 982 -18 20 0 | 2127 1441 0 23 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1045 -19 20 0 | 1605 1106 0 34 0
JUN-27 23800 P 0 0 0 0 0 | 0 0 0 1110 -24 20 0 | 1999 1999 0 2 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1182 -24 20 0 | 2009 1460 0 131 0
JUN-27 24200 P 0 0 0 0 0 | 0 0 0 1257 -25 19 0 | 1661 1661 0 3 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1335 -27 19 0 | 1768 1405 0 14 0
JUN-27 24600 P 0 0 0 0 0 | 0 0 0 1419 -28 19 0 | 2090 2090 0 1 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1507 -30 19 0 | 0 0 0 0 0
JUN-27 25000 P 0 0 0 0 0 | 0 0 0 1597 -32 19 0 | 1573 1548 0 101 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 1694 -32 19 0 | 2051 1750 0 0 0
JUN-27 25400 P 0 0 0 0 0 | 0 0 0 1794 -33 19 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 1895 -39 19 0 | 1965 1958 0 51 0
JUN-27 25800 P 0 0 0 0 0 | 0 0 0 2005 -41 19 0 | 2054 2054 0 1 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2117 -42 19 0 | 2760 1990 0 1 0
JUN-27 26200 P 0 0 0 0 0 | 0 0 0 2233 -43 19 0 | 2250 2250 0 1 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2355 -44 19 0 | 2700 2588 0 25 0
JUN-27 26600 P 0 0 0 0 0 | 0 0 0 2477 -47 19 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2604 -49 19 0 | 4089 2921 0 4 0
JUN-27 27000 P 0 0 0 0 0 | 0 0 0 2734 -51 19 0 | 3300 2580 0 14 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 2868 -52 19 0 | 0 0 0 0 0
JUN-27 27400 P 0 0 0 0 0 | 0 0 0 3005 -54 19 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3145 -56 19 0 | 0 0 0 0 0
JUN-27 27800 P 0 0 0 0 0 | 0 0 0 3289 -57 19 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3436 -58 19 0 | 3733 3142 0 10 0
JUN-27 28200 P 0 0 0 0 0 | 0 0 0 3585 -60 19 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3738 -61 19 0 | 0 0 0 0 0
JUN-27 28600 P 0 0 0 0 0 | 0 0 0 3893 -62 19 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4051 -63 19 0 | 5780 5220 0 3 0
JUN-27 29000 P 0 0 0 0 0 | 0 0 0 4211 -64 19 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4374 -65 19 0 | 0 0 0 0 0
JUN-27 29400 P 0 0 0 0 0 | 0 0 0 4539 -65 19 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4706 -66 19 0 | 0 0 0 0 0
JUN-27 29800 P 0 0 0 0 0 | 0 0 0 4875 -67 19 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5046 -67 19 0 | 0 0 0 0 0
JUN-27 30200 P 0 0 0 0 0 | 0 0 0 5219 -67 19 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5394 -67 19 0 | 0 0 0 0 0
JUN-27 30600 P 0 0 0 0 0 | 0 0 0 5570 -68 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5747 -69 19 0 | 5250 5250 0 2 0
JUN-27 31000 P 0 0 0 0 0 | 0 0 0 5926 -69 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6107 -68 19 0 | 0 0 0 0 0
JUN-27 31400 P 0 0 0 0 0 | 0 0 0 6288 -69 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6471 -69 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6840 -69 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7213 -69 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7589 -69 19 0 | 7212 7212 0 1 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7968 -69 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8349 -69 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8733 -69 20 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9119 -69 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9507 -68 20 0 | 9480 9480 0 1 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9896 -68 20 0 | 9900 9555 0 3 0
TOTAL PUT 4 | TOTAL PUT 1 | TOTAL PUT 5 1086 +1
| MONTH PUT/CALL RATIO 0.23
| MONTH TOTAL 26 2665 +21
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-27 20000 C - - - - - | 0 0 0 5863 - 23 0 | 0 0 0 0 -
SEP-27 20200 C 0 0 0 0 0 | 0 0 0 5691 +84 23 0 | 0 0 0 0 0
SEP-27 20400 C 0 0 0 0 0 | 0 0 0 5520 +83 23 0 | 0 0 0 0 0
SEP-27 20600 C 0 0 0 0 0 | 0 0 0 5350 +82 23 0 | 0 0 0 0 0
SEP-27 20800 C 0 0 0 0 0 | 0 0 0 5183 +81 22 0 | 0 0 0 0 0
SEP-27 21000 C 0 0 0 0 0 | 0 0 0 5018 +81 22 0 | 0 0 0 0 0
SEP-27 21200 C 0 0 0 0 0 | 0 0 0 4854 +79 22 0 | 0 0 0 0 0
SEP-27 21400 C 0 0 0 0 0 | 0 0 0 4693 +79 22 0 | 0 0 0 0 0
SEP-27 21600 C 0 0 0 0 0 | 0 0 0 4534 +77 22 0 | 0 0 0 0 0
SEP-27 21800 C 0 0 0 0 0 | 0 0 0 4377 +76 21 0 | 0 0 0 0 0
SEP-27 22000 C 0 0 0 0 0 | 0 0 0 4223 +74 21 0 | 0 0 0 0 0
SEP-27 22200 C 0 0 0 0 0 | 0 0 0 4071 +73 21 0 | 0 0 0 0 0
SEP-27 22400 C 0 0 0 0 0 | 0 0 0 3922 +71 21 0 | 0 0 0 0 0
SEP-27 22600 C 0 0 0 0 0 | 0 0 0 3776 +69 21 0 | 0 0 0 0 0
SEP-27 22800 C 0 0 0 0 0 | 0 0 0 3633 +68 21 0 | 0 0 0 0 0
SEP-27 23000 C 0 0 0 0 0 | 0 0 0 3493 +66 20 0 | 0 0 0 0 0
SEP-27 23200 C 0 0 0 0 0 | 0 0 0 3356 +64 20 0 | 0 0 0 0 0
SEP-27 23400 C 0 0 0 0 0 | 0 0 0 3222 +62 20 0 | 0 0 0 0 0
SEP-27 23600 C 0 0 0 0 0 | 0 0 0 3092 +61 20 0 | 0 0 0 0 0
SEP-27 23800 C 0 0 0 0 0 | 0 0 0 2964 +58 20 0 | 0 0 0 0 0
SEP-27 24000 C 0 0 0 0 0 | 0 0 0 2841 +56 20 0 | 0 0 0 0 0
SEP-27 24200 C 0 0 0 0 0 | 0 0 0 2714 +47 20 0 | 0 0 0 0 0
SEP-27 24400 C 0 0 0 0 0 | 0 0 0 2597 +46 20 0 | 0 0 0 0 0
SEP-27 24600 C 0 0 0 0 0 | 0 0 0 2484 +43 20 0 | 0 0 0 0 0
SEP-27 24800 C 0 0 0 0 0 | 0 0 0 2375 +40 20 0 | 0 0 0 0 0
SEP-27 25000 C 0 0 0 0 0 | 0 0 0 2274 +46 19 0 | 0 0 0 0 0
SEP-27 25200 C 0 0 0 0 0 | 0 0 0 2171 +46 19 0 | 0 0 0 0 0
SEP-27 25400 C 0 0 0 0 0 | 0 0 0 2075 +45 19 0 | 0 0 0 0 0
SEP-27 25600 C 0 0 0 0 0 | 0 0 0 1977 +41 19 0 | 0 0 0 0 0
SEP-27 25800 C 0 0 0 0 0 | 0 0 0 1883 +37 19 0 | 0 0 0 0 0
SEP-27 26000 C 0 0 0 0 0 | 0 0 0 1799 +40 19 0 | 0 0 0 0 0
SEP-27 26200 C 0 0 0 0 0 | 0 0 0 1710 +33 19 0 | 0 0 0 0 0
SEP-27 26400 C 0 0 0 0 0 | 0 0 0 1632 +35 19 0 | 0 0 0 0 0
SEP-27 26600 C 0 0 0 0 0 | 0 0 0 1555 +34 19 0 | 0 0 0 0 0
SEP-27 26800 C 0 0 0 0 0 | 0 0 0 1478 +31 19 0 | 0 0 0 0 0
SEP-27 27000 C 0 0 0 0 0 | 0 0 0 1404 +23 19 0 | 0 0 0 0 0
SEP-27 27200 C 0 0 0 0 0 | 0 0 0 1333 +16 19 0 | 0 0 0 0 0
SEP-27 27400 C 0 0 0 0 0 | 0 0 0 1269 +14 19 0 | 0 0 0 0 0
SEP-27 27600 C 0 0 0 0 0 | 0 0 0 1209 +18 19 0 | 0 0 0 0 0
SEP-27 27800 C 0 0 0 0 0 | 0 0 0 1148 +13 19 0 | 0 0 0 0 0
SEP-27 28000 C 0 0 0 0 0 | 0 0 0 1104 +30 19 0 | 0 0 0 0 0
SEP-27 28200 C 0 0 0 0 0 | 0 0 0 1041 +20 19 0 | 0 0 0 0 0
SEP-27 28400 C 0 0 0 0 0 | 0 0 0 985 +16 19 0 | 0 0 0 0 0
SEP-27 28600 C 0 0 0 0 0 | 0 0 0 935 +14 19 0 | 0 0 0 0 0
SEP-27 28800 C 0 0 0 0 0 | 0 0 0 888 +13 19 0 | 0 0 0 0 0
SEP-27 29000 C 0 0 0 0 0 | 0 0 0 844 +13 19 0 | 0 0 0 0 0
SEP-27 29200 C 0 0 0 0 0 | 0 0 0 801 +12 19 0 | 0 0 0 0 0
SEP-27 29400 C 0 0 0 0 0 | 0 0 0 761 +11 19 0 | 0 0 0 0 0
SEP-27 29600 C 0 0 0 0 0 | 0 0 0 722 +10 19 0 | 0 0 0 0 0
SEP-27 29800 C 0 0 0 0 0 | 0 0 0 686 +9 19 0 | 0 0 0 0 0
SEP-27 30000 C 0 0 0 0 0 | 0 0 0 651 +8 19 0 | 0 0 0 0 0
SEP-27 30200 C 0 0 0 0 0 | 0 0 0 618 +7 19 0 | 0 0 0 0 0
SEP-27 30400 C 0 0 0 0 0 | 0 0 0 587 +7 19 0 | 0 0 0 0 0
SEP-27 30600 C 0 0 0 0 0 | 0 0 0 557 +6 19 0 | 0 0 0 0 0
SEP-27 30800 C 0 0 0 0 0 | 0 0 0 529 +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
SEP-27 20000 P - - - - - | 0 0 0 485 - 23 0 | 0 0 0 0 -
SEP-27 20200 P 0 0 0 0 0 | 0 0 0 512 +4 23 0 | 0 0 0 0 0
SEP-27 20400 P 0 0 0 0 0 | 0 0 0 541 +4 23 0 | 0 0 0 0 0
SEP-27 20600 P 0 0 0 0 0 | 0 0 0 572 +3 23 0 | 0 0 0 0 0
SEP-27 20800 P 0 0 0 0 0 | 0 0 0 604 +2 22 0 | 0 0 0 0 0
SEP-27 21000 P 0 0 0 0 0 | 0 0 0 639 +1 22 0 | 0 0 0 0 0
SEP-27 21200 P 0 0 0 0 0 | 0 0 0 675 0 22 0 | 0 0 0 0 0
SEP-27 21400 P 0 0 0 0 0 | 0 0 0 714 -1 22 0 | 0 0 0 0 0
SEP-27 21600 P 0 0 0 0 0 | 0 0 0 755 -2 22 0 | 0 0 0 0 0
SEP-27 21800 P 0 0 0 0 0 | 0 0 0 798 -4 21 0 | 0 0 0 0 0
SEP-27 22000 P 0 0 0 0 0 | 0 0 0 844 -20 21 0 | 0 0 0 0 0
SEP-27 22200 P 0 0 0 0 0 | 0 0 0 890 -8 21 0 | 0 0 0 0 0
SEP-27 22400 P 0 0 0 0 0 | 0 0 0 942 -9 21 0 | 0 0 0 0 0
SEP-27 22600 P 0 0 0 0 0 | 0 0 0 991 -15 21 0 | 0 0 0 0 0
SEP-27 22800 P 0 0 0 0 0 | 0 0 0 1050 -14 21 0 | 0 0 0 0 0
SEP-27 23000 P 0 0 0 0 0 | 0 0 0 1113 -10 20 0 | 0 0 0 0 0
SEP-27 23200 P 0 0 0 0 0 | 0 0 0 1178 -12 20 0 | 0 0 0 0 0
SEP-27 23400 P 0 0 0 0 0 | 0 0 0 1244 -17 20 0 | 0 0 0 0 0
SEP-27 23600 P 0 0 0 0 0 | 0 0 0 1314 -18 20 0 | 0 0 0 0 0
SEP-27 23800 P 0 0 0 0 0 | 0 0 0 1385 -22 20 0 | 0 0 0 0 0
SEP-27 24000 P 0 0 0 0 0 | 0 0 0 1460 -26 20 0 | 0 0 0 0 0
SEP-27 24200 P 0 0 0 0 0 | 0 0 0 1541 -26 20 0 | 0 0 0 0 0
SEP-27 24400 P 0 0 0 0 0 | 0 0 0 1626 -26 20 0 | 0 0 0 0 0
SEP-27 24600 P 0 0 0 0 0 | 0 0 0 1710 -28 20 0 | 0 0 0 0 0
SEP-27 24800 P 0 0 0 0 0 | 0 0 0 1803 -27 20 0 | 0 0 0 0 0
SEP-27 25000 P 0 0 0 0 0 | 0 0 0 1897 -32 20 0 | 0 0 0 0 0
SEP-27 25200 P 0 0 0 0 0 | 0 0 0 1995 -33 19 0 | 0 0 0 0 0
SEP-27 25400 P 0 0 0 0 0 | 0 0 0 2094 -37 19 0 | 0 0 0 0 0
SEP-27 25600 P 0 0 0 0 0 | 0 0 0 2198 -32 19 0 | 0 0 0 0 0
SEP-27 25800 P 0 0 0 0 0 | 0 0 0 2310 -47 19 0 | 0 0 0 0 0
SEP-27 26000 P 0 0 0 0 0 | 0 0 0 2423 -46 19 0 | 0 0 0 0 0
SEP-27 26200 P 0 0 0 0 0 | 0 0 0 2538 -49 19 0 | 0 0 0 0 0
SEP-27 26400 P 0 0 0 0 0 | 0 0 0 2652 -47 19 0 | 0 0 0 0 0
SEP-27 26600 P 0 0 0 0 0 | 0 0 0 2773 -50 19 0 | 0 0 0 0 0
SEP-27 26800 P 0 0 0 0 0 | 0 0 0 2898 -52 19 0 | 0 0 0 0 0
SEP-27 27000 P 0 0 0 0 0 | 0 0 0 3026 -54 19 0 | 0 0 0 0 0
SEP-27 27200 P 0 0 0 0 0 | 0 0 0 3158 -55 19 0 | 0 0 0 0 0
SEP-27 27400 P 0 0 0 0 0 | 0 0 0 3292 -56 19 0 | 0 0 0 0 0
SEP-27 27600 P 0 0 0 0 0 | 0 0 0 3429 -58 19 0 | 0 0 0 0 0
SEP-27 27800 P 0 0 0 0 0 | 0 0 0 3569 -60 19 0 | 0 0 0 0 0
SEP-27 28000 P 0 0 0 0 0 | 0 0 0 3712 -61 19 0 | 0 0 0 0 0
SEP-27 28200 P 0 0 0 0 0 | 0 0 0 3858 -62 19 0 | 0 0 0 0 0
SEP-27 28400 P 0 0 0 0 0 | 0 0 0 4006 -63 19 0 | 0 0 0 0 0
SEP-27 28600 P 0 0 0 0 0 | 0 0 0 4157 -64 19 0 | 0 0 0 0 0
SEP-27 28800 P 0 0 0 0 0 | 0 0 0 4309 -66 19 0 | 0 0 0 0 0
SEP-27 29000 P 0 0 0 0 0 | 0 0 0 4465 -66 19 0 | 0 0 0 0 0
SEP-27 29200 P 0 0 0 0 0 | 0 0 0 4622 -68 19 0 | 0 0 0 0 0
SEP-27 29400 P 0 0 0 0 0 | 0 0 0 4782 -68 19 0 | 0 0 0 0 0
SEP-27 29600 P 0 0 0 0 0 | 0 0 0 4943 -70 19 0 | 0 0 0 0 0
SEP-27 29800 P 0 0 0 0 0 | 0 0 0 5107 -70 19 0 | 0 0 0 0 0
SEP-27 30000 P 0 0 0 0 0 | 0 0 0 5272 -71 19 0 | 0 0 0 0 0
SEP-27 30200 P 0 0 0 0 0 | 0 0 0 5439 -72 19 0 | 0 0 0 0 0
SEP-27 30400 P 0 0 0 0 0 | 0 0 0 5608 -73 19 0 | 0 0 0 0 0
SEP-27 30600 P 0 0 0 0 0 | 0 0 0 5779 -73 19 0 | 0 0 0 0 0
SEP-27 30800 P 0 0 0 0 0 | 0 0 0 5951 -73 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-27 11600 C 0 0 0 0 0 | 0 0 0 14037 +96 35 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13841 +96 35 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13645 +95 35 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13450 +96 34 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13255 +96 34 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13060 +96 34 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12865 +96 33 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12671 +97 33 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12476 +96 32 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12282 +96 32 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12089 +97 32 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11895 +97 31 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11702 +97 31 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11509 +97 31 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11317 +97 31 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11125 +97 30 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10933 +97 30 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10741 +97 30 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10550 +97 29 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10360 +97 29 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10169 +96 29 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9980 +97 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9790 +96 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9602 +97 28 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9413 +96 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9226 +96 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9039 +96 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8852 +95 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8667 +95 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8482 +95 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8298 +95 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8114 +94 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7932 +94 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7750 +93 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7570 +93 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7390 +92 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7212 +91 24 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7035 +91 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6859 +90 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6684 +89 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6511 +89 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6339 +88 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6169 +87 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5833 +85 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5504 +83 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5184 +82 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4871 +78 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4569 +77 21 0 | 3130 2920 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4276 +74 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3993 +71 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3721 +67 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3462 +66 20 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3215 +62 20 0 | 2300 2238 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2981 +59 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2759 +58 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2548 +54 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2351 +51 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2167 +49 20 0 | 2152 1508 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 1930 1930 1930 1994 +45 20 1 | 2146 1930 1 0 -1
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1834 +42 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1685 +39 19 0 | 1680 1408 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1547 +37 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1419 +33 19 0 | 2260 1652 0 2 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1302 +31 19 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1194 +29 19 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1095 +26 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1004 +24 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 920 +21 20 0 | 1314 596 0 5 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 844 +20 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 774 +18 20 0 | 520 488 0 5 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 711 +17 20 0 | 525 465 0 11 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 652 +14 20 0 | 540 500 0 7 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 599 +13 20 0 | 545 408 0 17 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 550 +11 20 0 | 510 510 0 7 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 506 +10 20 0 | 670 358 0 6 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 465 +9 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 428 +8 20 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 395 +7 20 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 364 +6 20 0 | 444 444 0 1 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 336 +6 20 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 310 +5 20 0 | 444 313 0 25 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 96 -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
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 75 +7 35 0 | 114 55 0 37 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 79 +7 35 0 | 93 93 0 2 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 83 +6 35 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 88 +7 34 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 93 +7 34 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 98 +7 34 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 103 +7 33 0 | 101 101 0 3 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 109 +8 33 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 114 +7 32 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 120 +7 32 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 127 +8 32 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 133 +8 31 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 140 +8 31 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 147 +8 31 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 155 +8 31 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 163 +8 30 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 171 +8 30 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 179 +8 30 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 188 +8 29 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 198 +8 29 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 207 +7 29 0 | 248 242 0 2 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 218 +8 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 228 +7 28 0 | 275 275 0 1 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 240 +8 28 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 251 +7 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 264 +7 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 277 +7 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 290 +6 27 0 | 277 277 0 1 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 305 +6 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 320 +6 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 336 +6 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 352 +5 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 370 +5 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 388 +4 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 408 +4 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 428 +3 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 450 +2 24 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 473 +2 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 497 +1 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 522 0 24 0 | 516 460 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 549 0 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 577 -1 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 607 -2 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 671 -4 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 742 -6 22 0 | 0 0 0 300 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 822 -7 22 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 909 -11 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1007 -12 21 0 | 1930 1926 0 410 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1114 -15 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1231 -18 21 0 | 1741 1741 0 12 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1359 -21 21 0 | 2293 1902 0 18 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1501 -23 20 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1653 -27 20 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 1819 -29 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 1997 -31 20 0 | 0 0 0 10 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2187 -34 20 0 | 3000 2793 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2389 -37 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2605 -40 20 0 | 4028 2838 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 2833 -43 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3072 -46 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3323 -49 19 0 | 4488 4208 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3585 -52 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 3857 -56 19 0 | 5073 3928 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4140 -58 19 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4432 -60 19 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4733 -63 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5042 -65 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5358 -68 20 0 | 5600 5442 0 1 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5682 -69 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6012 -71 20 0 | 5680 5559 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6349 -72 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6690 -75 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7037 -76 20 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7388 -78 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7744 -79 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8103 -80 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8466 -81 20 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8833 -82 20 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9202 -83 20 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9574 -83 20 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9948 -84 20 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 811 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 907 -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-28 18200 C 0 0 0 0 0 | 0 0 0 8096 +126 25 0 | 0 0 0 0 0
JUN-28 18400 C 0 0 0 0 0 | 0 0 0 7920 +124 25 0 | 0 0 0 0 0
JUN-28 18600 C 0 0 0 0 0 | 0 0 0 7745 +122 24 0 | 0 0 0 0 0
JUN-28 18800 C 0 0 0 0 0 | 0 0 0 7572 +121 24 0 | 0 0 0 0 0
JUN-28 19000 C 0 0 0 0 0 | 0 0 0 7400 +119 24 0 | 0 0 0 0 0
JUN-28 19200 C 0 0 0 0 0 | 0 0 0 7229 +117 24 0 | 0 0 0 0 0
JUN-28 19400 C 0 0 0 0 0 | 0 0 0 7060 +116 23 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 6892 +114 23 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 6726 +112 23 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 6561 +110 23 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6237 +105 23 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 5921 +102 22 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 5613 +98 22 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5314 +94 22 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5023 +89 21 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 4743 +86 21 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 4472 +82 21 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4210 +79 21 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 3963 +77 21 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 3726 +74 20 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 3501 +72 20 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3285 +69 20 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3079 +65 20 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 2885 +62 20 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 2701 +59 20 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2527 +56 20 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2363 +53 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2208 +50 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2066 +50 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 1931 +47 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 1805 +45 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1687 +43 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1577 +41 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1474 +39 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1378 +38 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1289 +36 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1205 +34 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1128 +33 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1055 +30 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 988 +29 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 925 +27 20 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 867 +26 20 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 813 +25 20 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 762 +23 20 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 715 +22 21 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 0 599 +20 25 0 | 0 0 0 0 0
JUN-28 18400 P 0 0 0 0 0 | 0 0 0 624 +20 25 0 | 0 0 0 0 0
JUN-28 18600 P 0 0 0 0 0 | 0 0 0 649 +18 24 0 | 0 0 0 0 0
JUN-28 18800 P 0 0 0 0 0 | 0 0 0 675 +15 24 0 | 0 0 0 0 0
JUN-28 19000 P 0 0 0 0 0 | 0 0 0 703 +14 24 0 | 0 0 0 0 0
JUN-28 19200 P 0 0 0 0 0 | 0 0 0 733 +13 24 0 | 0 0 0 0 0
JUN-28 19400 P 0 0 0 0 0 | 0 0 0 763 +10 23 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 795 +8 23 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 829 +6 23 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 865 +5 23 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 941 +1 23 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1025 -3 22 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1116 -8 22 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1217 -12 22 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1327 -15 21 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1446 -20 21 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 1576 -23 21 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 1714 -26 21 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 1867 -28 21 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2030 -31 20 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2204 -34 20 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2388 -38 20 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2583 -40 20 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 2788 -43 20 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3004 -46 20 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3231 -48 20 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3467 -51 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 3713 -54 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 3969 -56 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4235 -57 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4509 -59 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4791 -61 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5080 -64 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5378 -65 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5682 -67 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 5992 -69 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6309 -71 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6631 -73 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6959 -74 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7292 -75 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7629 -77 20 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 7970 -80 20 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8316 -81 20 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8665 -83 20 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 9018 -84 21 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 14158 +203 35 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13968 +203 34 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13779 +203 34 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13590 +204 34 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13401 +204 33 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13212 +203 33 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13023 +203 32 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12835 +203 32 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12647 +202 32 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12460 +203 31 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12272 +201 31 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12086 +202 31 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11899 +201 30 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11713 +200 30 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11527 +199 30 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11342 +199 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11157 +198 29 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10972 +196 29 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10789 +196 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10605 +194 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10422 +193 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10240 +192 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10059 +191 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9878 +189 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9698 +188 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9518 +186 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9340 +184 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9162 +182 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8985 +180 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8809 +178 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8634 +176 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8461 +174 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8288 +172 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8116 +169 24 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7946 +167 24 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7777 +164 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7610 +162 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7444 +160 23 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7279 +157 23 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7116 +154 23 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6955 +152 23 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6637 +146 23 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6327 +141 22 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6025 +136 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5732 +131 22 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5447 +126 21 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5171 +121 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4905 +116 21 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4649 +112 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4403 +108 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4168 +104 20 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3942 +100 20 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3727 +96 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3522 +93 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3328 +90 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3143 +87 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2968 +84 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2802 +81 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2645 +78 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2497 +76 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2357 +73 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2226 +71 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2102 +68 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1985 +65 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1875 +62 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1772 +60 20 0 | 1600 1600 0 1 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1675 +58 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1584 +55 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1498 +53 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1418 +51 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1342 +48 20 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1271 +46 20 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1204 +44 20 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1142 +43 20 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 1082 +40 20 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 1027 +38 21 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 0 314 +50 35 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 324 +50 34 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 335 +51 34 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 345 +50 33 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 356 +50 33 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 368 +51 33 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 379 +50 32 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 391 +50 32 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 403 +50 32 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 416 +50 31 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 428 +49 31 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 441 +48 31 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 455 +48 30 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 469 +48 30 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 483 +47 30 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 498 +46 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 513 +45 29 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 528 +44 29 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 545 +44 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 561 +42 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 578 +40 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 596 +39 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 615 +38 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 634 +37 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 654 +35 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 674 +33 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 696 +32 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 718 +30 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 741 +27 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 765 +25 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 790 +23 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 816 +21 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 844 +19 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 872 +16 24 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 902 +14 24 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 933 +11 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 966 +10 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1000 +7 23 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1035 +4 23 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1072 +2 23 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1111 -1 23 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1193 -6 23 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1283 -12 22 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1381 -17 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1488 -21 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 1603 -26 21 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 1727 -32 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 1861 -36 21 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2005 -41 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2159 -45 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2324 -48 20 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2498 -53 20 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 2683 -56 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 2878 -60 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3084 -62 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3299 -65 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3523 -69 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 3758 -71 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4001 -74 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4253 -77 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4513 -80 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 4782 -82 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5058 -85 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5341 -88 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5631 -90 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 5928 -93 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6231 -95 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6540 -97 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6854 -100 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7174 -102 20 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7498 -104 20 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7827 -106 20 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8160 -109 20 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8497 -111 20 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8838 -113 20 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9183 -115 21 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 13607 +320 32 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13423 +319 32 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13240 +318 32 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 13056 +317 31 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12873 +316 31 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12690 +314 31 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12508 +313 30 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12326 +312 30 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12144 +310 30 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11963 +308 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11782 +306 29 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11602 +305 29 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11422 +302 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11242 +300 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11063 +297 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10885 +295 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10707 +292 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10530 +289 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10354 +287 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10179 +284 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10004 +281 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9830 +278 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9657 +275 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9485 +271 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9315 +269 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9145 +265 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8976 +262 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8808 +258 24 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8642 +254 24 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8477 +251 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8314 +248 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8151 +243 23 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7991 +240 23 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7832 +237 23 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7674 +233 23 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7365 +226 23 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7062 +219 22 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6767 +211 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6480 +204 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6202 +198 21 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5933 +192 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5672 +186 21 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5421 +180 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5179 +174 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4947 +170 20 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4724 +165 20 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4510 +159 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4306 +155 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4111 +151 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3925 +147 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3747 +142 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3578 +138 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3418 +135 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3265 +131 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3120 +127 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2982 +124 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2851 +120 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2727 +117 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2609 +113 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2497 +109 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2391 +106 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2291 +103 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2195 +99 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2105 +97 20 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2019 +94 20 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1937 +90 20 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1860 +87 20 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1786 +84 20 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1716 +81 20 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1650 +78 21 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 0 689 +73 32 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 705 +72 32 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 721 +70 32 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 738 +70 31 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 754 +68 31 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 772 +67 31 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 789 +65 30 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 807 +64 30 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 825 +62 30 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 844 +60 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 863 +58 29 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 883 +57 29 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 903 +54 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 923 +52 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 945 +50 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 966 +47 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 989 +45 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1012 +42 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1035 +39 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1060 +36 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1085 +33 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1112 +31 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1139 +27 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1167 +24 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1196 +21 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1226 +17 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1257 +14 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1290 +11 24 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1323 +6 24 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1358 +3 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1395 0 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1433 -4 23 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1472 -8 23 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1513 -11 23 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 1556 -14 23 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 1646 -22 23 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 1743 -29 22 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 1848 -37 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 1962 -43 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2083 -50 21 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2214 -56 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2353 -62 21 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 2502 -68 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 2660 -74 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 2828 -78 20 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3005 -83 20 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3191 -89 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3387 -93 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 3592 -97 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 3806 -101 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4028 -106 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4260 -109 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4499 -113 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 4746 -117 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5001 -121 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5263 -124 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5532 -128 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 5808 -131 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6090 -135 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6379 -138 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6673 -141 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 6972 -145 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7277 -148 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7586 -151 20 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7900 -155 20 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8219 -157 20 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8541 -161 20 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8867 -164 20 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9198 -166 20 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9531 -170 21 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 9794 +345 25 0 | 0 0 0 0 0
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 9627 +341 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9462 +337 24 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9298 +332 24 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9135 +328 24 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8973 +323 24 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8813 +318 23 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8655 +315 23 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8498 +310 23 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8342 +305 23 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8037 +297 23 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7738 +288 22 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7447 +280 22 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7164 +271 22 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6889 +263 21 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6623 +256 21 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6365 +249 21 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6116 +242 21 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5877 +236 21 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5646 +229 20 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5425 +224 20 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5212 +218 20 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5008 +213 20 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4813 +208 20 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4626 +202 20 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4448 +198 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4278 +194 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4115 +189 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3960 +185 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3812 +181 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3670 +176 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3536 +172 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3407 +167 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3285 +164 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3169 +160 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3057 +155 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2951 +151 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2850 +148 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2754 +144 20 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2662 +140 20 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2574 +136 20 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2490 +132 20 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 2410 +129 20 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 2334 +126 20 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 2260 +121 21 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 1600 +12 25 0 | 0 0 0 0 0
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 1633 +7 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 1668 +3 24 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 1704 -1 24 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 1741 -6 24 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 1779 -11 24 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 1819 -15 23 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 1861 -19 23 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 1904 -23 23 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 1948 -28 23 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2042 -38 23 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2144 -46 22 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2253 -54 22 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 2370 -62 22 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 2495 -70 21 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 2628 -78 21 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 2771 -85 21 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 2922 -92 21 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3083 -98 21 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3252 -104 20 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 3430 -111 20 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 3618 -115 20 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 3814 -121 20 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4019 -126 20 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4232 -131 20 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 4454 -135 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 4683 -141 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 4921 -144 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5165 -149 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5417 -154 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 5676 -158 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 5942 -161 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6213 -166 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6491 -170 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 6774 -174 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7063 -178 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7357 -182 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7656 -186 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 7960 -189 20 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8268 -193 20 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8580 -197 20 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8896 -201 20 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9216 -205 20 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9539 -209 20 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9866 -212 21 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 10425 +433 25 0 | 0 0 0 0 0
DEC-31 18400 C 0 0 0 0 0 | 0 0 0 10260 +429 25 0 | 0 0 0 0 0
DEC-31 18600 C 0 0 0 0 0 | 0 0 0 10095 +423 24 0 | 0 0 0 0 0
DEC-31 18800 C 0 0 0 0 0 | 0 0 0 9932 +418 24 0 | 0 0 0 0 0
DEC-31 19000 C 0 0 0 0 0 | 0 0 0 9770 +412 24 0 | 0 0 0 0 0
DEC-31 19200 C 0 0 0 0 0 | 0 0 0 9610 +407 24 0 | 0 0 0 0 0
DEC-31 19400 C 0 0 0 0 0 | 0 0 0 9451 +402 23 0 | 0 0 0 0 0
DEC-31 19600 C 0 0 0 0 0 | 0 0 0 9293 +396 23 0 | 0 0 0 0 0
DEC-31 19800 C 0 0 0 0 0 | 0 0 0 9137 +391 23 0 | 0 0 0 0 0
DEC-31 20000 C 0 0 0 0 0 | 0 0 0 8983 +386 23 0 | 0 0 0 0 0
DEC-31 20400 C 0 0 0 0 0 | 0 0 0 8679 +376 23 0 | 0 0 0 0 0
DEC-31 20800 C 0 0 0 0 0 | 0 0 0 8382 +366 22 0 | 0 0 0 0 0
DEC-31 21200 C 0 0 0 0 0 | 0 0 0 8093 +356 22 0 | 0 0 0 0 0
DEC-31 21600 C 0 0 0 0 0 | 0 0 0 7812 +347 22 0 | 0 0 0 0 0
DEC-31 22000 C 0 0 0 0 0 | 0 0 0 7538 +337 21 0 | 0 0 0 0 0
DEC-31 22400 C 0 0 0 0 0 | 0 0 0 7274 +329 21 0 | 0 0 0 0 0
DEC-31 22800 C 0 0 0 0 0 | 0 0 0 7018 +321 21 0 | 0 0 0 0 0
DEC-31 23200 C 0 0 0 0 0 | 0 0 0 6770 +313 21 0 | 0 0 0 0 0
DEC-31 23600 C 0 0 0 0 0 | 0 0 0 6532 +306 21 0 | 0 0 0 0 0
DEC-31 24000 C 0 0 0 0 0 | 0 0 0 6302 +298 20 0 | 0 0 0 0 0
DEC-31 24400 C 0 0 0 0 0 | 0 0 0 6081 +292 20 0 | 0 0 0 0 0
DEC-31 24800 C 0 0 0 0 0 | 0 0 0 5869 +286 20 0 | 0 0 0 0 0
DEC-31 25200 C 0 0 0 0 0 | 0 0 0 5665 +279 20 0 | 0 0 0 0 0
DEC-31 25600 C 0 0 0 0 0 | 0 0 0 5470 +274 20 0 | 0 0 0 0 0
DEC-31 26000 C 0 0 0 0 0 | 0 0 0 5282 +267 20 0 | 0 0 0 0 0
DEC-31 26400 C 0 0 0 0 0 | 0 0 0 5103 +262 20 0 | 0 0 0 0 0
DEC-31 26800 C 0 0 0 0 0 | 0 0 0 4932 +257 20 0 | 0 0 0 0 0
DEC-31 27200 C 0 0 0 0 0 | 0 0 0 4768 +252 20 0 | 0 0 0 0 0
DEC-31 27600 C 0 0 0 0 0 | 0 0 0 4611 +247 20 0 | 0 0 0 0 0
DEC-31 28000 C 0 0 0 0 0 | 0 0 0 4461 +242 20 0 | 0 0 0 0 0
DEC-31 28400 C 0 0 0 0 0 | 0 0 0 4317 +237 20 0 | 0 0 0 0 0
DEC-31 28800 C 0 0 0 0 0 | 0 0 0 4180 +232 20 0 | 0 0 0 0 0
DEC-31 29200 C 0 0 0 0 0 | 0 0 0 4049 +227 20 0 | 0 0 0 0 0
DEC-31 29600 C 0 0 0 0 0 | 0 0 0 3924 +223 20 0 | 0 0 0 0 0
DEC-31 30000 C 0 0 0 0 0 | 0 0 0 3804 +218 20 0 | 0 0 0 0 0
DEC-31 30400 C 0 0 0 0 0 | 0 0 0 3690 +214 20 0 | 0 0 0 0 0
DEC-31 30800 C 0 0 0 0 0 | 0 0 0 3580 +208 20 0 | 0 0 0 0 0
DEC-31 31200 C 0 0 0 0 0 | 0 0 0 3476 +205 20 0 | 0 0 0 0 0
DEC-31 31600 C 0 0 0 0 0 | 0 0 0 3375 +199 20 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 1936 +3 25 0 | 0 0 0 0 0
DEC-31 18400 P 0 0 0 0 0 | 0 0 0 1970 -2 25 0 | 0 0 0 0 0
DEC-31 18600 P 0 0 0 0 0 | 0 0 0 2006 -7 24 0 | 0 0 0 0 0
DEC-31 18800 P 0 0 0 0 0 | 0 0 0 2043 -12 24 0 | 0 0 0 0 0
DEC-31 19000 P 0 0 0 0 0 | 0 0 0 2081 -18 24 0 | 0 0 0 0 0
DEC-31 19200 P 0 0 0 0 0 | 0 0 0 2120 -24 24 0 | 0 0 0 0 0
DEC-31 19400 P 0 0 0 0 0 | 0 0 0 2161 -29 23 0 | 0 0 0 0 0
DEC-31 19600 P 0 0 0 0 0 | 0 0 0 2204 -34 23 0 | 0 0 0 0 0
DEC-31 19800 P 0 0 0 0 0 | 0 0 0 2248 -39 23 0 | 0 0 0 0 0
DEC-31 20000 P 0 0 0 0 0 | 0 0 0 2293 -45 23 0 | 0 0 0 0 0
DEC-31 20400 P 0 0 0 0 0 | 0 0 0 2390 -54 23 0 | 0 0 0 0 0
DEC-31 20800 P 0 0 0 0 0 | 0 0 0 2493 -65 22 0 | 0 0 0 0 0
DEC-31 21200 P 0 0 0 0 0 | 0 0 0 2604 -74 22 0 | 0 0 0 0 0
DEC-31 21600 P 0 0 0 0 0 | 0 0 0 2722 -84 22 0 | 0 0 0 0 0
DEC-31 22000 P 0 0 0 0 0 | 0 0 0 2849 -93 21 0 | 0 0 0 0 0
DEC-31 22400 P 0 0 0 0 0 | 0 0 0 2984 -102 21 0 | 0 0 0 0 0
DEC-31 22800 P 0 0 0 0 0 | 0 0 0 3128 -110 21 0 | 0 0 0 0 0
DEC-31 23200 P 0 0 0 0 0 | 0 0 0 3281 -118 21 0 | 0 0 0 0 0
DEC-31 23600 P 0 0 0 0 0 | 0 0 0 3442 -125 21 0 | 3888 3888 0 1 0
DEC-31 24000 P 0 0 0 0 0 | 0 0 0 3613 -132 20 0 | 0 0 0 0 0
DEC-31 24400 P 0 0 0 0 0 | 0 0 0 3792 -138 20 0 | 0 0 0 0 0
DEC-31 24800 P 0 0 0 0 0 | 0 0 0 3979 -146 20 0 | 0 0 0 0 0
DEC-31 25200 P 0 0 0 0 0 | 0 0 0 4176 -151 20 0 | 0 0 0 0 0
DEC-31 25600 P 0 0 0 0 0 | 0 0 0 4380 -157 20 0 | 0 0 0 0 0
DEC-31 26000 P 0 0 0 0 0 | 0 0 0 4593 -163 20 0 | 0 0 0 0 0
DEC-31 26400 P 0 0 0 0 0 | 0 0 0 4814 -168 20 0 | 0 0 0 0 0
DEC-31 26800 P 0 0 0 0 0 | 0 0 0 5042 -174 20 0 | 0 0 0 0 0
DEC-31 27200 P 0 0 0 0 0 | 0 0 0 5278 -179 20 0 | 0 0 0 0 0
DEC-31 27600 P 0 0 0 0 0 | 0 0 0 5521 -184 20 0 | 0 0 0 0 0
DEC-31 28000 P 0 0 0 0 0 | 0 0 0 5771 -189 20 0 | 0 0 0 0 0
DEC-31 28400 P 0 0 0 0 0 | 0 0 0 6028 -194 20 0 | 0 0 0 0 0
DEC-31 28800 P 0 0 0 0 0 | 0 0 0 6291 -198 20 0 | 0 0 0 0 0
DEC-31 29200 P 0 0 0 0 0 | 0 0 0 6560 -203 20 0 | 0 0 0 0 0
DEC-31 29600 P 0 0 0 0 0 | 0 0 0 6835 -208 20 0 | 0 0 0 0 0
DEC-31 30000 P 0 0 0 0 0 | 0 0 0 7115 -212 20 0 | 0 0 0 0 0
DEC-31 30400 P 0 0 0 0 0 | 0 0 0 7401 -217 20 0 | 0 0 0 0 0
DEC-31 30800 P 0 0 0 0 0 | 0 0 0 7691 -222 20 0 | 0 0 0 0 0
DEC-31 31200 P 0 0 0 0 0 | 0 0 0 7986 -227 20 0 | 0 0 0 0 0
DEC-31 31600 P 0 0 0 0 0 | 0 0 0 8286 -231 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1 0
MARKET PUT/CALL RATIO 1.01
MARKET TOTAL 10657 88172 +744
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED