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 1389 67 16 105 48 1919 -29
P SEP-26 24000 862 16 19 26 14 970 -12
C SEP-26 25200 735 160 16 260 135 624 -15
P SEP-26 24800 691 118 16 165 80 1036 -31
C SEP-26 25400 589 92 16 172 80 733 -18
C SEP-26 25600 585 52 16 104 46 1064 -14
P SEP-26 25000 523 187 15 260 137 1354 -40
P SEP-26 24200 449 25 18 40 20 915 -16
P SEP-26 23600 438 9 22 15 9 1017 -5
P SEP-26 23000 330 6 29 7 6 1000 0
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 SEP 2026, MONDAY 22 SEP 2026, TUESDAY
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 9873 +31 160 0 | 0 0 0 0 0
SEP-26 17600 C 0 0 0 0 0 | 0 0 0 7473 +31 117 0 | 0 0 0 0 0
SEP-26 18000 C 0 0 0 0 0 | 0 0 0 7073 +31 110 0 | 0 0 0 0 0
SEP-26 18100 C 0 0 0 0 0 | 0 0 0 6973 +31 109 0 | 0 0 0 0 0
SEP-26 18200 C 0 0 0 0 0 | 0 0 0 6873 +31 107 0 | 0 0 0 0 0
SEP-26 18300 C 0 0 0 0 0 | 0 0 0 6773 +31 105 0 | 0 0 0 0 0
SEP-26 18400 C 0 0 0 0 0 | 0 0 0 6673 +31 104 0 | 0 0 0 0 0
SEP-26 18500 C 0 0 0 0 0 | 0 0 0 6573 +31 102 0 | 0 0 0 0 0
SEP-26 18600 C 0 0 0 0 0 | 0 0 0 6473 +31 101 0 | 0 0 0 0 0
SEP-26 18700 C 0 0 0 0 0 | 0 0 0 6373 +31 99 0 | 0 0 0 0 0
SEP-26 18800 C 0 0 0 0 0 | 0 0 0 6273 +27 97 0 | 0 0 0 0 0
SEP-26 18900 C 0 0 0 0 0 | 0 0 0 6173 +25 96 0 | 0 0 0 0 0
SEP-26 19000 C 0 0 0 0 0 | 0 0 0 6073 +27 94 0 | 0 0 0 0 0
SEP-26 19100 C 0 0 0 0 0 | 0 0 0 5973 +26 93 0 | 0 0 0 0 0
SEP-26 19200 C 0 0 0 0 0 | 0 0 0 5873 +31 91 0 | 0 0 0 0 0
SEP-26 19300 C 0 0 0 0 0 | 0 0 0 5773 +31 89 0 | 0 0 0 0 0
SEP-26 19400 C 0 0 0 0 0 | 0 0 0 5673 +31 88 0 | 0 0 0 0 0
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 5573 +31 86 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5473 +31 85 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5373 +31 83 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5273 +31 82 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5173 +31 80 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5073 +31 79 0 | 5500 5227 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 4873 +31 76 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4673 +31 73 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4473 +31 70 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4273 +30 67 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4073 +30 64 0 | 3264 2276 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 3873 +30 61 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 3673 +30 58 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3473 +30 55 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3273 +30 52 0 | 4074 1533 0 2 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3073 +29 49 0 | 4062 1410 0 12 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 2873 +29 46 0 | 2240 1288 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 2673 +28 43 0 | 3534 1276 0 3 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 2461 +17 34 0 | 3400 930 0 17 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2264 +15 33 0 | 2860 823 0 18 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2064 +15 31 0 | 3090 785 0 145 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 1864 +11 28 0 | 2119 674 0 49 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 1666 +12 26 0 | 2593 604 0 54 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 1468 +11 24 0 | 2500 503 0 230 0
SEP-26 23800 C 1300 1300 1300 1300 2 | 0 0 0 1282 +18 25 0 | 2282 458 2 148 0
SEP-26 24000 C 0 0 0 0 0 | 1227 1227 1227 1088 +17 23 1 | 3717 405 1 184 0
SEP-26 24200 C 894 894 894 894 2 | 925 925 901 899 +15 21 4 | 1779 373 6 61 -3
SEP-26 24400 C 0 0 0 0 0 | 840 850 711 708 +10 18 8 | 1630 285 8 170 -5
SEP-26 24600 C 555 555 555 555 1 | 550 667 550 534 -1 17 18 | 1271 200 19 431 -9
SEP-26 24800 C 406 437 336 344 22 | 440 513 382 384 -7 17 57 | 1837 134 79 336 -15
SEP-26 25000 C 273 305 213 298 89 | 303 384 248 255 -14 16 235 | 2090 86 324 1408 -16
SEP-26 25200 C 172 208 135 179 55 | 201 260 155 160 -15 16 680 | 1688 54 735 624 +12
SEP-26 25400 C 114 132 80 112 101 | 125 172 90 92 -18 16 488 | 1650 34 589 733 +26
SEP-26 25600 C 68 76 46 69 75 | 70 104 50 52 -14 16 510 | 1672 22 585 1064 +53
SEP-26 25800 C 38 44 26 38 44 | 42 62 27 29 -10 16 255 | 1930 13 299 1037 +11
SEP-26 26000 C 23 25 15 18 30 | 24 35 15 15 -8 17 202 | 2675 5 232 958 +61
SEP-26 26200 C 13 14 10 11 15 | 17 21 10 9 -4 17 150 | 2675 7 165 1013 +1
SEP-26 26400 C 8 9 6 7 8 | 10 13 6 6 -2 19 200 | 2438 5 208 1656 -7
SEP-26 26600 C 6 6 5 5 4 | 8 8 5 5 0 20 165 | 2357 4 169 1167 -12
SEP-26 26800 C 4 4 4 4 2 | 4 6 3 3 0 21 28 | 2030 3 30 534 +25
SEP-26 27000 C 0 0 0 0 0 | 4 4 3 1 -1 20 34 | 1093 2 34 1247 +15
SEP-26 27200 C 0 0 0 0 0 | 3 3 3 2 +1 24 6 | 1100 3 6 611 0
SEP-26 27400 C 0 0 0 0 0 | 3 3 2 2 +1 26 19 | 2081 2 19 890 +3
SEP-26 27600 C 0 0 0 0 0 | 2 3 2 1 0 25 19 | 1450 2 19 422 -18
SEP-26 27800 C 3 3 3 3 1 | 2 2 2 2 +1 29 2 | 1870 2 3 248 -1
SEP-26 28000 C 0 0 0 0 0 | 2 2 2 2 +1 31 2 | 1766 2 2 1917 0
SEP-26 28200 C 0 0 0 0 0 | 2 2 1 1 0 30 3 | 813 1 3 340 -2
SEP-26 28400 C 0 0 0 0 0 | 1 1 1 1 0 32 1 | 1117 1 1 136 -1
SEP-26 28600 C 2 2 2 2 10 | 0 0 0 1 0 34 0 | 1106 1 10 372 -7
SEP-26 28800 C 2 2 2 2 3 | 0 0 0 1 0 35 0 | 1133 1 3 789 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1141 1 0 788 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 875 1 0 400 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 826 1 0 406 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1450 1 0 1536 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1395 1 0 85 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 1370 1 0 108 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 741 1 0 72 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 703 1 0 67 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 615 1 0 45 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 432 1 0 82 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 300 1 0 196 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 301 1 0 47 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 465 1 0 8 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 148 1 0 32 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 438 1 0 48 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 722 3 0 42 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 220 1 0 21 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 107 1 0 49 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 326 2 0 86 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 128 5 0 39 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 653 5 0 72 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 230 7 0 11 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 90 7 0 16 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 232 7 0 9 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 250 1 0 424 0
TOTAL CALL 464 | TOTAL CALL 3087 | TOTAL CALL 3551 23716 +111
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 0 118 0 | 7 1 0 61 0
SEP-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 98 1 0 3052 0
SEP-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 100 1 0 167 0
SEP-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 24 1 0 32 0
SEP-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 45 1 0 26 0
SEP-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 125 2 0 86 0
SEP-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 74 1 0 53 0
SEP-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 77 1 0 46 0
SEP-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 140 1 0 192 0
SEP-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 143 1 0 152 0
SEP-26 18800 P 1 1 1 1 9 | 0 0 0 1 0 70 0 | 124 1 9 90 +6
SEP-26 18900 P 1 1 1 1 5 | 0 0 0 1 0 69 0 | 154 1 5 274 +5
SEP-26 19000 P 1 1 1 1 1 | 0 0 0 1 0 68 0 | 172 1 1 510 +1
SEP-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 142 2 0 133 0
SEP-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 140 2 0 210 0
SEP-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 165 2 0 133 0
SEP-26 19400 P 1 1 1 1 4 | 0 0 0 1 0 63 0 | 186 1 4 97 0
SEP-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 310 2 0 679 0
SEP-26 19600 P 1 1 1 1 11 | 0 0 0 1 0 61 0 | 222 1 11 285 +10
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 227 2 0 229 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 232 2 0 815 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 442 2 0 405 0
SEP-26 20000 P 0 0 0 0 0 | 2 2 1 2 +1 60 3 | 475 1 3 522 +2
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 2 +1 57 0 | 334 2 0 293 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 365 2 0 314 0
SEP-26 20600 P 0 0 0 0 0 | 2 2 2 2 +1 53 2 | 413 2 2 529 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 2 +1 50 0 | 541 3 0 220 0
SEP-26 21000 P 0 0 0 0 0 | 2 2 2 1 0 45 3 | 535 2 3 726 -1
SEP-26 21200 P 0 0 0 0 0 | 3 3 3 1 0 42 8 | 509 3 8 598 +3
SEP-26 21400 P 0 0 0 0 0 | 3 3 3 1 0 40 22 | 620 3 22 285 +22
SEP-26 21600 P 3 3 3 3 4 | 3 3 3 1 0 38 4 | 665 3 8 364 +8
SEP-26 21800 P 4 4 3 3 2 | 3 3 3 3 +2 40 14 | 692 3 16 815 +4
SEP-26 22000 P 0 0 0 0 0 | 4 4 4 4 +2 39 19 | 906 4 19 1929 0
SEP-26 22200 P 0 0 0 0 0 | 4 4 3 1 -1 31 7 | 895 3 7 364 0
SEP-26 22400 P 5 5 5 5 1 | 5 5 4 4 +1 34 12 | 3400 4 13 348 +3
SEP-26 22600 P 5 5 5 5 1 | 5 5 5 4 +1 32 92 | 1051 5 93 1259 -86
SEP-26 22800 P 6 6 6 6 3 | 6 6 5 5 +1 30 312 | 985 5 315 548 -260
SEP-26 23000 P 7 7 6 6 3 | 7 7 6 6 0 29 327 | 1246 6 330 1000 -21
SEP-26 23200 P 8 8 7 7 10 | 8 8 6 6 -2 26 17 | 1368 6 27 498 +8
SEP-26 23400 P 11 11 9 9 9 | 9 9 7 8 -2 25 316 | 1465 7 325 767 +310
SEP-26 23600 P 15 15 11 11 39 | 11 11 9 9 -5 22 399 | 1580 9 438 1017 +173
SEP-26 23800 P 15 17 15 16 6 | 13 14 11 11 -9 20 97 | 1748 11 103 1015 +10
SEP-26 24000 P 25 26 18 18 52 | 19 20 14 16 -12 19 810 | 1950 14 862 970 -355
SEP-26 24200 P 38 40 29 33 47 | 26 31 20 25 -16 18 402 | 1732 20 449 915 -168
SEP-26 24400 P 58 62 44 44 77 | 42 47 30 40 -21 17 217 | 2134 30 294 981 -15
SEP-26 24600 P 90 105 72 77 60 | 80 81 48 67 -29 16 1329 | 2278 48 1389 1919 -204
SEP-26 24800 P 145 165 114 127 94 | 120 131 80 118 -31 16 597 | 1800 80 691 1036 +218
SEP-26 25000 P 220 260 186 205 79 | 185 210 137 187 -40 15 444 | 2624 137 523 1354 -25
SEP-26 25200 P 324 373 278 348 20 | 286 308 217 301 -35 15 147 | 1630 213 167 760 +20
SEP-26 25400 P 412 412 410 410 5 | 410 428 333 424 -46 14 32 | 2790 275 37 433 +4
SEP-26 25600 P 0 0 0 0 0 | 570 584 459 584 -36 14 8 | 2255 352 8 374 -2
SEP-26 25800 P 0 0 0 0 0 | 650 650 650 759 -34 13 5 | 1917 446 5 410 +1
SEP-26 26000 P 0 0 0 0 0 | 815 885 815 944 -32 0 3 | 3233 555 3 208 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1140 -29 0 2 | 2070 725 2 61 -2
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1336 -29 0 0 | 2421 835 0 38 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1545 -18 0 0 | 2095 1150 0 126 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1734 -28 0 0 | 4020 1380 0 12 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 1934 -24 0 0 | 2508 1305 0 498 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2143 -16 0 0 | 3374 1900 0 1 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2342 -16 0 0 | 2024 1715 0 78 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2542 -16 0 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2741 -16 0 0 | 2530 2500 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2942 -14 0 0 | 4080 2946 0 1 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3127 -29 0 0 | 4490 2765 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3327 -31 0 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3527 -31 0 0 | 3390 2870 0 3 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3727 -31 0 0 | 3780 3605 0 1 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3927 -31 0 0 | 3980 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4127 -31 0 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4327 -31 0 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4527 -31 0 0 | 4196 4196 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4727 -31 0 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4927 -31 0 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5127 -31 0 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5327 -31 0 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5527 -31 0 0 | 5618 4948 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5727 -31 0 0 | 5948 5816 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5927 -31 0 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6127 -31 0 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6327 -31 0 0 | 6053 6053 0 1 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6527 -31 0 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6727 -31 0 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6927 -31 0 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7127 -31 0 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7327 -31 0 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7527 -31 0 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7727 -31 0 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7927 -31 0 0 | 7980 5830 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8127 -31 0 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8327 -31 0 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8527 -31 0 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8727 -31 0 0 | 0 0 0 0 0
TOTAL PUT 542 | TOTAL PUT 5650 | TOTAL PUT 6192 31321 -331
| MONTH PUT/CALL RATIO 1.74
| MONTH TOTAL 9743 55037 -220
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 6870 +15 47 0 | 0 0 0 0 0
OCT-26 18300 C 0 0 0 0 0 | 0 0 0 6771 +16 46 0 | 0 0 0 0 0
OCT-26 18400 C 0 0 0 0 0 | 0 0 0 6671 +15 46 0 | 0 0 0 0 0
OCT-26 18500 C 0 0 0 0 0 | 0 0 0 6571 +15 45 0 | 0 0 0 0 0
OCT-26 18600 C 0 0 0 0 0 | 0 0 0 6471 +15 44 0 | 0 0 0 0 0
OCT-26 18700 C 0 0 0 0 0 | 0 0 0 6371 +15 43 0 | 0 0 0 0 0
OCT-26 18800 C 0 0 0 0 0 | 0 0 0 6272 +15 43 0 | 0 0 0 0 0
OCT-26 18900 C 0 0 0 0 0 | 0 0 0 6172 +15 42 0 | 0 0 0 0 0
OCT-26 19000 C 0 0 0 0 0 | 0 0 0 6072 +15 42 0 | 0 0 0 0 0
OCT-26 19100 C 0 0 0 0 0 | 0 0 0 5972 +15 41 0 | 0 0 0 0 0
OCT-26 19200 C 0 0 0 0 0 | 0 0 0 5873 +15 41 0 | 0 0 0 0 0
OCT-26 19300 C 0 0 0 0 0 | 0 0 0 5773 +15 40 0 | 0 0 0 0 0
OCT-26 19400 C 0 0 0 0 0 | 0 0 0 5673 +14 39 0 | 0 0 0 0 0
OCT-26 19500 C 0 0 0 0 0 | 0 0 0 5573 +14 38 0 | 0 0 0 0 0
OCT-26 19600 C 0 0 0 0 0 | 0 0 0 5474 +15 38 0 | 0 0 0 0 0
OCT-26 19700 C 0 0 0 0 0 | 0 0 0 5374 +14 37 0 | 0 0 0 0 0
OCT-26 19800 C 0 0 0 0 0 | 0 0 0 5275 +15 37 0 | 0 0 0 0 0
OCT-26 19900 C 0 0 0 0 0 | 0 0 0 5175 +14 36 0 | 0 0 0 0 0
OCT-26 20000 C 0 0 0 0 0 | 0 0 0 5076 +14 36 0 | 0 0 0 0 0
OCT-26 20200 C 0 0 0 0 0 | 0 0 0 4877 +14 35 0 | 0 0 0 0 0
OCT-26 20400 C 0 0 0 0 0 | 0 0 0 4678 +13 33 0 | 0 0 0 0 0
OCT-26 20600 C 0 0 0 0 0 | 0 0 0 4480 +14 32 0 | 0 0 0 0 0
OCT-26 20800 C 0 0 0 0 0 | 0 0 0 4281 +12 31 0 | 0 0 0 0 0
OCT-26 21000 C 0 0 0 0 0 | 0 0 0 4083 +12 30 0 | 0 0 0 0 0
OCT-26 21200 C 0 0 0 0 0 | 0 0 0 3886 +12 29 0 | 0 0 0 0 0
OCT-26 21400 C 0 0 0 0 0 | 0 0 0 3689 +12 28 0 | 0 0 0 0 0
OCT-26 21600 C 0 0 0 0 0 | 0 0 0 3492 +11 27 0 | 0 0 0 0 0
OCT-26 21800 C 0 0 0 0 0 | 0 0 0 3296 +10 27 0 | 0 0 0 0 0
OCT-26 22000 C 0 0 0 0 0 | 0 0 0 3101 +10 26 0 | 1517 1517 0 1 0
OCT-26 22200 C 0 0 0 0 0 | 0 0 0 2906 +8 25 0 | 1825 1825 0 1 0
OCT-26 22400 C 0 0 0 0 0 | 0 0 0 2713 +8 24 0 | 0 0 0 0 0
OCT-26 22600 C 0 0 0 0 0 | 0 0 0 2522 +8 23 0 | 2386 2386 0 1 0
OCT-26 22800 C 0 0 0 0 0 | 0 0 0 2332 +6 22 0 | 0 0 0 0 0
OCT-26 23000 C 0 0 0 0 0 | 0 0 0 2144 +4 22 0 | 2650 2430 0 55 0
OCT-26 23200 C 0 0 0 0 0 | 0 0 0 1959 +3 21 0 | 2212 2212 0 2 0
OCT-26 23400 C 0 0 0 0 0 | 0 0 0 1777 +2 20 0 | 2515 2515 0 55 0
OCT-26 23600 C 0 0 0 0 0 | 0 0 0 1600 -2 20 0 | 2164 1157 0 6 0
OCT-26 23800 C 0 0 0 0 0 | 0 0 0 1429 -3 19 0 | 1175 1175 0 1 0
OCT-26 24000 C 1290 1290 1290 1290 2 | 1335 1336 1310 1257 -5 18 88 | 2253 988 90 416 -4
OCT-26 24200 C 0 0 0 0 0 | 0 0 0 1103 -4 18 0 | 1336 694 0 64 0
OCT-26 24400 C 0 0 0 0 0 | 1042 1042 1042 956 -7 18 1 | 1126 570 1 414 0
OCT-26 24600 C 0 0 0 0 0 | 0 0 0 820 -14 17 0 | 1361 478 0 36 0
OCT-26 24800 C 0 0 0 0 0 | 702 702 702 701 -7 17 2 | 1720 360 2 204 +2
OCT-26 25000 C 600 600 561 600 4 | 623 688 585 586 -9 17 46 | 1430 323 50 137 +40
OCT-26 25200 C 503 515 451 451 7 | 524 582 486 486 -15 17 27 | 1454 256 34 440 -2
OCT-26 25400 C 439 439 370 370 3 | 432 491 403 404 -7 17 64 | 1266 205 67 134 +15
OCT-26 25600 C 361 361 355 355 4 | 353 402 330 326 -11 17 54 | 1138 165 58 113 -2
OCT-26 25800 C 279 280 279 280 4 | 293 325 264 263 -12 17 44 | 991 135 48 267 -6
OCT-26 26000 C 227 231 196 230 19 | 259 276 210 211 -10 17 52 | 943 105 71 497 -1
OCT-26 26200 C 184 189 156 175 17 | 193 212 165 168 -12 17 50 | 794 86 67 197 +12
OCT-26 26400 C 146 155 121 134 13 | 152 176 136 136 -7 17 46 | 790 67 59 235 +18
OCT-26 26600 C 119 125 108 108 11 | 124 142 105 106 -8 17 110 | 676 55 121 253 +51
OCT-26 26800 C 100 100 84 84 11 | 103 116 85 84 -7 17 41 | 629 44 52 109 +26
OCT-26 27000 C 75 75 64 64 2 | 81 94 66 67 -7 18 101 | 595 36 103 383 +22
OCT-26 27200 C 61 65 61 65 2 | 70 70 52 54 -5 18 28 | 450 29 30 213 0
OCT-26 27400 C 0 0 0 0 0 | 58 60 42 42 -6 18 33 | 424 25 33 118 +3
OCT-26 27600 C 40 40 34 34 5 | 39 48 39 34 -5 18 21 | 390 22 26 135 +16
OCT-26 27800 C 32 32 32 32 3 | 33 40 28 28 -3 19 47 | 363 20 50 115 +13
OCT-26 28000 C 26 26 26 26 1 | 28 29 22 22 -4 19 17 | 322 13 18 217 +3
OCT-26 28200 C 18 18 18 18 1 | 22 26 19 18 -3 19 27 | 290 12 28 139 +19
OCT-26 28400 C 0 0 0 0 0 | 20 21 15 14 -3 19 17 | 246 10 17 96 -10
OCT-26 28600 C 0 0 0 0 0 | 14 16 14 11 -3 19 12 | 221 10 12 216 +8
OCT-26 28800 C 12 12 12 12 1 | 10 10 10 9 -2 20 3 | 207 7 4 135 +3
OCT-26 29000 C 10 10 10 10 2 | 10 11 10 7 -2 20 7 | 172 6 9 198 +9
OCT-26 29200 C 0 0 0 0 0 | 9 9 9 6 -2 20 1 | 128 6 1 114 -1
OCT-26 29400 C 0 0 0 0 0 | 8 8 8 5 -1 20 3 | 160 5 3 75 -2
OCT-26 29600 C 6 6 6 6 1 | 0 0 0 4 -1 21 0 | 122 5 1 541 -1
OCT-26 29800 C 0 0 0 0 0 | 5 5 5 3 -1 21 5 | 115 4 5 472 0
OCT-26 30000 C 0 0 0 0 0 | 4 5 4 3 -1 21 6 | 110 4 6 90 +6
OCT-26 30200 C 0 0 0 0 0 | 0 0 0 2 -1 21 0 | 90 5 0 19 0
OCT-26 30400 C 0 0 0 0 0 | 0 0 0 2 0 22 0 | 80 4 0 23 0
OCT-26 30600 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 64 4 0 18 0
OCT-26 30800 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 53 3 0 11 0
OCT-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 58 2 0 23 0
OCT-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 45 2 0 76 0
OCT-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 8 3 0 11 0
TOTAL CALL 113 | TOTAL CALL 953 | TOTAL CALL 1066 7076 +237
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 | 5 5 4 2 0 36 29 | 126 3 29 273 +29
OCT-26 18300 P 0 0 0 0 0 | 0 0 0 2 -1 35 0 | 97 7 0 20 0
OCT-26 18400 P 0 0 0 0 0 | 6 6 6 2 -1 34 12 | 166 6 12 34 +12
OCT-26 18500 P 0 0 0 0 0 | 6 6 6 2 -1 34 5 | 150 5 5 128 +5
OCT-26 18600 P 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 24 6 0 6 0
OCT-26 18700 P 0 0 0 0 0 | 0 0 0 3 0 34 0 | 72 7 0 25 0
OCT-26 18800 P 0 0 0 0 0 | 7 7 7 3 -1 34 16 | 128 5 16 21 +11
OCT-26 18900 P 0 0 0 0 0 | 7 7 7 3 -1 33 5 | 121 7 5 57 +5
OCT-26 19000 P 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 103 8 0 97 0
OCT-26 19100 P 0 0 0 0 0 | 8 8 7 4 -1 33 21 | 146 7 21 23 +12
OCT-26 19200 P 0 0 0 0 0 | 8 8 8 4 -1 32 5 | 110 8 5 68 0
OCT-26 19300 P 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 102 10 0 8 0
OCT-26 19400 P 0 0 0 0 0 | 9 9 9 5 -1 32 5 | 252 9 5 93 0
OCT-26 19500 P 0 0 0 0 0 | 0 0 0 5 -1 31 0 | 174 12 0 86 0
OCT-26 19600 P 0 0 0 0 0 | 10 10 10 5 -2 31 12 | 113 10 12 59 +5
OCT-26 19700 P 0 0 0 0 0 | 11 11 10 6 -1 31 2 | 197 10 2 9 -2
OCT-26 19800 P 11 11 11 11 1 | 10 11 10 6 -2 30 13 | 258 10 14 94 +6
OCT-26 19900 P 0 0 0 0 0 | 10 11 10 7 -1 30 3 | 173 10 3 66 +3
OCT-26 20000 P 13 13 13 13 2 | 11 12 11 7 -2 30 22 | 291 11 24 288 +15
OCT-26 20200 P 14 14 14 14 1 | 13 13 12 8 -2 29 5 | 248 12 6 86 +2
OCT-26 20400 P 0 0 0 0 0 | 14 15 14 9 -3 28 55 | 246 14 55 104 +55
OCT-26 20600 P 17 17 17 17 1 | 15 16 15 11 -3 28 7 | 356 15 8 62 +5
OCT-26 20800 P 18 19 18 19 3 | 17 18 17 13 -3 27 9 | 323 17 12 54 +6
OCT-26 21000 P 22 22 21 21 8 | 19 19 18 15 -3 27 7 | 437 18 15 115 -1
OCT-26 21200 P 0 0 0 0 0 | 22 22 21 17 -4 26 5 | 440 21 5 63 +2
OCT-26 21400 P 26 26 26 26 6 | 25 25 25 20 -4 25 7 | 430 25 13 83 +2
OCT-26 21600 P 28 28 28 28 1 | 26 27 25 23 -5 25 10 | 472 25 11 215 +1
OCT-26 21800 P 33 33 33 33 1 | 31 31 29 27 -6 24 3 | 388 29 4 83 +1
OCT-26 22000 P 0 0 0 0 0 | 34 34 34 32 -7 23 5 | 573 34 5 642 +2
OCT-26 22200 P 0 0 0 0 0 | 40 40 36 39 -7 23 11 | 276 36 11 208 -2
OCT-26 22400 P 51 51 51 51 5 | 0 0 0 45 -7 22 0 | 490 45 5 194 +3
OCT-26 22600 P 58 58 57 57 2 | 55 55 51 52 -9 21 23 | 836 50 25 168 +1
OCT-26 22800 P 65 65 64 64 2 | 64 64 58 62 -9 21 136 | 450 54 138 319 +109
OCT-26 23000 P 83 83 78 80 6 | 74 77 67 73 -11 20 34 | 680 67 40 362 +5
OCT-26 23200 P 99 107 90 96 19 | 90 92 79 89 -12 20 22 | 556 78 41 108 -3
OCT-26 23400 P 124 124 124 124 1 | 108 111 97 106 -15 19 29 | 1473 90 30 114 +8
OCT-26 23600 P 135 153 132 150 10 | 121 133 115 130 -16 19 65 | 680 113 75 154 +24
OCT-26 23800 P 173 182 162 176 15 | 160 161 146 158 -19 18 28 | 808 127 43 781 +5
OCT-26 24000 P 210 222 193 214 23 | 195 202 177 194 -20 18 218 | 792 151 241 620 +143
OCT-26 24200 P 235 261 235 260 3 | 242 243 213 239 -21 18 38 | 915 182 41 400 +3
OCT-26 24400 P 0 0 0 0 0 | 279 296 272 290 -24 17 264 | 965 207 264 432 +179
OCT-26 24600 P 395 395 357 357 22 | 335 356 308 354 -25 17 21 | 946 249 43 648 +15
OCT-26 24800 P 448 480 448 480 7 | 433 433 375 430 -23 17 232 | 1226 290 239 568 +186
OCT-26 25000 P 538 569 508 569 9 | 508 522 454 517 -25 17 84 | 2069 342 93 787 +37
OCT-26 25200 P 605 605 605 605 1 | 608 630 582 618 -25 16 26 | 2225 406 27 93 +25
OCT-26 25400 P 0 0 0 0 0 | 700 700 648 731 -27 16 4 | 1250 487 4 83 -1
OCT-26 25600 P 0 0 0 0 0 | 0 0 0 857 -24 16 200 | 1216 561 200 408 +196
OCT-26 25800 P 0 0 0 0 0 | 0 0 0 995 -23 16 0 | 995 658 0 26 0
OCT-26 26000 P 0 0 0 0 0 | 0 0 0 1152 -16 17 200 | 1736 755 200 422 +192
OCT-26 26200 P 0 0 0 0 0 | 0 0 0 1301 -23 16 0 | 1875 924 0 24 0
OCT-26 26400 P 0 0 0 0 0 | 0 0 0 1467 -19 16 0 | 3889 1146 0 72 0
OCT-26 26600 P 0 0 0 0 0 | 0 0 0 1639 -19 16 0 | 1910 1280 0 2 0
OCT-26 26800 P 0 0 0 0 0 | 0 0 0 1817 -19 16 0 | 1620 1620 0 2 0
OCT-26 27000 P 0 0 0 0 0 | 0 0 0 2000 -22 16 0 | 2435 1640 0 1 0
OCT-26 27200 P 0 0 0 0 0 | 0 0 0 2186 -21 16 0 | 0 0 0 1 0
OCT-26 27400 P 0 0 0 0 0 | 0 0 0 2375 -21 16 0 | 0 0 0 0 0
OCT-26 27600 P 0 0 0 0 0 | 0 0 0 2566 -20 16 0 | 0 0 0 0 0
OCT-26 27800 P 0 0 0 0 0 | 0 0 0 2759 -20 15 0 | 4640 2383 0 10 0
OCT-26 28000 P 0 0 0 0 0 | 0 0 0 2953 -20 14 0 | 0 0 0 0 0
OCT-26 28200 P 0 0 0 0 0 | 0 0 0 3149 -19 0 0 | 0 0 0 0 0
OCT-26 28400 P 0 0 0 0 0 | 0 0 0 3346 -18 0 0 | 0 0 0 0 0
OCT-26 28600 P 0 0 0 0 0 | 0 0 0 3543 -18 0 0 | 0 0 0 0 0
OCT-26 28800 P 0 0 0 0 0 | 0 0 0 3741 -17 0 0 | 0 0 0 0 0
OCT-26 29000 P 0 0 0 0 0 | 0 0 0 3939 -17 0 0 | 0 0 0 0 0
OCT-26 29200 P 0 0 0 0 0 | 0 0 0 4137 -18 0 0 | 0 0 0 0 0
OCT-26 29400 P 0 0 0 0 0 | 0 0 0 4336 -17 0 0 | 0 0 0 0 0
OCT-26 29600 P 0 0 0 0 0 | 0 0 0 4535 -17 0 0 | 4609 4609 0 1 0
OCT-26 29800 P 0 0 0 0 0 | 0 0 0 4735 -16 0 0 | 0 0 0 0 0
OCT-26 30000 P 0 0 0 0 0 | 0 0 0 4934 -17 0 0 | 0 0 0 0 0
OCT-26 30200 P 0 0 0 0 0 | 0 0 0 5134 -16 0 0 | 0 0 0 0 0
OCT-26 30400 P 0 0 0 0 0 | 0 0 0 5333 -17 0 0 | 5760 5310 0 1 0
OCT-26 30600 P 0 0 0 0 0 | 0 0 0 5533 -16 0 0 | 0 0 0 0 0
OCT-26 30800 P 0 0 0 0 0 | 0 0 0 5733 -16 0 0 | 0 0 0 0 0
OCT-26 31000 P 0 0 0 0 0 | 0 0 0 5932 -17 0 0 | 0 0 0 0 0
OCT-26 31200 P 0 0 0 0 0 | 0 0 0 6132 -16 0 0 | 0 0 0 0 0
OCT-26 31400 P 0 0 0 0 0 | 0 0 0 6332 -16 0 0 | 0 0 0 0 0
TOTAL PUT 149 | TOTAL PUT 1898 | TOTAL PUT 2047 9971 +1301
| MONTH PUT/CALL RATIO 1.92
| MONTH TOTAL 3113 17047 +1538
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 19600 C 0 0 0 0 0 | 0 0 0 5503 +10 28 0 | 0 0 0 0 0
NOV-26 19700 C 0 0 0 0 0 | 0 0 0 5405 +11 28 0 | 0 0 0 0 0
NOV-26 19800 C 0 0 0 0 0 | 0 0 0 5306 +10 27 0 | 0 0 0 0 0
NOV-26 19900 C 0 0 0 0 0 | 0 0 0 5207 +10 27 0 | 0 0 0 0 0
NOV-26 20000 C 0 0 0 0 0 | 0 0 0 5109 +10 27 0 | 0 0 0 0 0
NOV-26 20200 C 0 0 0 0 0 | 0 0 0 4912 +10 26 0 | 0 0 0 0 0
NOV-26 20400 C 0 0 0 0 0 | 0 0 0 4716 +10 26 0 | 0 0 0 0 0
NOV-26 20600 C 0 0 0 0 0 | 0 0 0 4520 +9 25 0 | 0 0 0 0 0
NOV-26 20800 C 0 0 0 0 0 | 0 0 0 4325 +9 25 0 | 0 0 0 0 0
NOV-26 21000 C 0 0 0 0 0 | 0 0 0 4130 +8 24 0 | 0 0 0 0 0
NOV-26 21200 C 0 0 0 0 0 | 0 0 0 3936 +7 24 0 | 0 0 0 0 0
NOV-26 21400 C 0 0 0 0 0 | 0 0 0 3743 +7 23 0 | 0 0 0 0 0
NOV-26 21600 C 0 0 0 0 0 | 0 0 0 3552 +7 23 0 | 0 0 0 0 0
NOV-26 21800 C 0 0 0 0 0 | 0 0 0 3361 +6 23 0 | 0 0 0 0 0
NOV-26 22000 C 0 0 0 0 0 | 0 0 0 3172 +6 22 0 | 0 0 0 0 0
NOV-26 22200 C 0 0 0 0 0 | 0 0 0 2984 +4 22 0 | 0 0 0 0 0
NOV-26 22400 C 0 0 0 0 0 | 0 0 0 2799 +4 21 0 | 0 0 0 0 0
NOV-26 22600 C 0 0 0 0 0 | 0 0 0 2616 +3 21 0 | 0 0 0 0 0
NOV-26 22800 C 0 0 0 0 0 | 0 0 0 2436 +3 20 0 | 0 0 0 0 0
NOV-26 23000 C 0 0 0 0 0 | 0 0 0 2259 +2 20 0 | 2029 1993 0 6 0
NOV-26 23200 C 0 0 0 0 0 | 0 0 0 2086 +1 20 0 | 2265 1846 0 14 0
NOV-26 23400 C 0 0 0 0 0 | 0 0 0 1917 0 19 0 | 2164 2038 0 12 0
NOV-26 23600 C 0 0 0 0 0 | 0 0 0 1754 -1 19 0 | 2150 2140 0 5 0
NOV-26 23800 C 0 0 0 0 0 | 0 0 0 1596 -1 19 0 | 1994 1984 0 10 0
NOV-26 24000 C 0 0 0 0 0 | 0 0 0 1439 -6 18 0 | 0 0 0 0 0
NOV-26 24200 C 0 0 0 0 0 | 0 0 0 1296 -10 18 0 | 1703 1086 0 5 0
NOV-26 24400 C 0 0 0 0 0 | 0 0 0 1160 -14 18 0 | 1568 881 0 5 0
NOV-26 24600 C 0 0 0 0 0 | 0 0 0 1034 -11 18 0 | 1435 703 0 9 0
NOV-26 24800 C 0 0 0 0 0 | 972 972 972 921 -4 18 7 | 1714 676 7 14 +7
NOV-26 25000 C 0 0 0 0 0 | 0 0 0 809 -4 18 0 | 1608 566 0 55 0
NOV-26 25200 C 0 0 0 0 0 | 733 763 733 707 -7 17 11 | 1395 480 11 38 +11
NOV-26 25400 C 0 0 0 0 0 | 0 0 0 615 -9 17 0 | 1039 389 0 359 0
NOV-26 25600 C 0 0 0 0 0 | 602 602 547 534 -8 17 2 | 817 370 2 18 +1
NOV-26 25800 C 443 443 443 443 1 | 515 515 493 462 -7 17 3 | 1052 304 4 66 +3
NOV-26 26000 C 375 375 375 375 1 | 406 460 403 397 -8 17 47 | 920 235 48 84 +3
NOV-26 26200 C 0 0 0 0 0 | 370 400 360 341 -7 17 4 | 756 212 4 50 0
NOV-26 26400 C 0 0 0 0 0 | 314 330 314 291 -8 17 8 | 660 180 8 32 +7
NOV-26 26600 C 0 0 0 0 0 | 271 293 271 248 -8 17 2 | 612 151 2 40 +1
NOV-26 26800 C 0 0 0 0 0 | 240 251 218 212 -7 17 7 | 431 137 7 32 +3
NOV-26 27000 C 188 188 188 188 1 | 211 220 187 180 -7 18 19 | 750 130 20 468 -2
NOV-26 27200 C 0 0 0 0 0 | 164 181 162 154 -3 18 19 | 488 90 19 305 +9
NOV-26 27400 C 135 135 123 123 4 | 155 155 151 132 -3 18 4 | 523 79 8 83 +5
NOV-26 27600 C 0 0 0 0 0 | 110 110 110 110 -5 18 1 | 486 65 1 154 -1
NOV-26 27800 C 0 0 0 0 0 | 113 113 100 95 -3 18 23 | 472 64 23 38 +10
NOV-26 28000 C 0 0 0 0 0 | 90 100 90 78 -5 18 6 | 394 51 6 125 +2
NOV-26 28200 C 61 61 61 61 1 | 82 82 82 67 -4 18 1 | 386 44 2 45 0
NOV-26 28400 C 0 0 0 0 0 | 0 0 0 56 -4 18 0 | 238 36 0 25 0
NOV-26 28600 C 0 0 0 0 0 | 53 53 53 48 -3 19 1 | 288 30 1 16 +1
NOV-26 28800 C 44 44 44 44 2 | 47 48 47 41 -3 19 8 | 277 28 10 56 +8
NOV-26 29000 C 0 0 0 0 0 | 43 45 43 35 -3 19 3 | 260 24 3 228 -1
NOV-26 29200 C 0 0 0 0 0 | 0 0 0 30 -3 19 0 | 219 19 0 119 0
NOV-26 29400 C 0 0 0 0 0 | 31 31 28 26 -1 19 3 | 194 17 3 254 +2
NOV-26 29600 C 0 0 0 0 0 | 27 27 27 22 -1 19 1 | 179 16 1 11 -1
NOV-26 29800 C 0 0 0 0 0 | 24 24 24 19 -1 20 7 | 180 16 7 11 -3
NOV-26 30000 C 0 0 0 0 0 | 18 18 17 16 -1 20 2 | 160 11 2 34 0
NOV-26 30200 C 0 0 0 0 0 | 19 19 19 14 -1 20 1 | 88 11 1 7 0
NOV-26 30400 C 0 0 0 0 0 | 15 15 15 12 -1 20 1 | 118 9 1 75 0
NOV-26 30600 C 0 0 0 0 0 | 0 0 0 10 -1 20 0 | 108 10 0 21 0
NOV-26 30800 C 0 0 0 0 0 | 0 0 0 9 0 20 0 | 95 10 0 9 0
NOV-26 31000 C 0 0 0 0 0 | 8 11 8 8 0 21 2 | 105 8 2 27 0
NOV-26 31200 C 0 0 0 0 0 | 0 0 0 7 0 21 0 | 83 6 0 24 0
NOV-26 31400 C 0 0 0 0 0 | 8 8 8 6 0 21 16 | 24 5 16 11 -15
TOTAL CALL 10 | TOTAL CALL 209 | TOTAL CALL 219 3000 +50
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-26 19600 P 0 0 0 0 0 | 22 22 22 20 -4 28 1 | 32 22 1 7 +1
NOV-26 19700 P 0 0 0 0 0 | 0 0 0 21 -5 28 0 | 0 0 0 0 0
NOV-26 19800 P 0 0 0 0 0 | 0 0 0 23 -4 27 0 | 40 36 0 2 0
NOV-26 19900 P 0 0 0 0 0 | 29 29 29 24 -5 27 3 | 55 27 3 66 -3
NOV-26 20000 P 0 0 0 0 0 | 30 30 29 26 -4 27 2 | 50 29 2 39 +2
NOV-26 20200 P 0 0 0 0 0 | 32 32 32 29 -5 26 3 | 65 32 3 32 +3
NOV-26 20400 P 0 0 0 0 0 | 36 36 35 32 -6 26 19 | 80 35 19 14 -18
NOV-26 20600 P 0 0 0 0 0 | 38 38 38 37 -6 25 1 | 84 38 1 11 0
NOV-26 20800 P 45 45 45 45 1 | 42 42 42 41 -8 25 1 | 113 42 2 30 +2
NOV-26 21000 P 0 0 0 0 0 | 46 48 46 47 -7 24 52 | 135 46 52 189 +51
NOV-26 21200 P 0 0 0 0 0 | 53 53 51 53 -7 24 17 | 111 51 17 61 +16
NOV-26 21400 P 0 0 0 0 0 | 0 0 0 60 -7 23 0 | 153 73 0 44 0
NOV-26 21600 P 0 0 0 0 0 | 67 67 66 66 -9 23 2 | 172 66 2 60 +1
NOV-26 21800 P 82 82 82 82 1 | 76 76 75 76 -11 22 3 | 170 64 4 38 -2
NOV-26 22000 P 0 0 0 0 0 | 87 87 83 90 -7 22 8 | 173 80 8 124 -2
NOV-26 22200 P 0 0 0 0 0 | 96 98 96 99 -11 21 2 | 220 96 2 25 +1
NOV-26 22400 P 0 0 0 0 0 | 0 0 0 114 -11 21 0 | 247 101 0 80 0
NOV-26 22600 P 0 0 0 0 0 | 123 133 123 131 -13 21 10 | 256 111 10 203 -1
NOV-26 22800 P 0 0 0 0 0 | 148 148 148 151 -13 20 1 | 286 114 1 116 0
NOV-26 23000 P 185 185 185 185 2 | 161 174 161 174 -13 20 4 | 325 141 6 115 -1
NOV-26 23200 P 202 202 202 202 1 | 197 197 197 202 -15 20 1 | 374 162 2 150 0
NOV-26 23400 P 230 230 230 230 2 | 223 231 223 234 -16 19 5 | 427 212 7 76 +2
NOV-26 23600 P 0 0 0 0 0 | 267 267 251 270 -17 19 6 | 428 207 6 300 +5
NOV-26 23800 P 0 0 0 0 0 | 304 304 304 314 -16 19 1 | 516 242 1 193 0
NOV-26 24000 P 455 455 350 350 3 | 359 359 350 363 -18 18 10 | 582 305 13 265 +4
NOV-26 24200 P 0 0 0 0 0 | 0 0 0 420 -18 18 0 | 670 316 0 66 0
NOV-26 24400 P 0 0 0 0 0 | 469 469 466 483 -20 18 3 | 756 356 3 86 -2
NOV-26 24600 P 0 0 0 0 0 | 533 533 533 556 -19 18 1 | 886 462 1 27 0
NOV-26 24800 P 0 0 0 0 0 | 583 635 583 636 -19 18 7 | 962 478 7 45 -3
NOV-26 25000 P 0 0 0 0 0 | 0 0 0 726 -20 18 0 | 1005 620 0 79 0
NOV-26 25200 P 0 0 0 0 0 | 785 825 785 825 -20 17 19 | 1051 612 19 71 -1
NOV-26 25400 P 0 0 0 0 0 | 898 905 898 928 -27 17 4 | 1052 678 4 357 +2
NOV-26 25600 P 0 0 0 0 0 | 0 0 0 1069 -4 18 0 | 1358 742 0 34 0
NOV-26 25800 P 0 0 0 0 0 | 0 0 0 1179 -23 17 0 | 1480 990 0 11 0
NOV-26 26000 P 0 0 0 0 0 | 0 0 0 1330 -8 18 0 | 1535 1535 0 1 0
NOV-26 26200 P 0 0 0 0 0 | 0 0 0 1458 -24 17 0 | 0 0 0 0 0
NOV-26 26400 P 0 0 0 0 0 | 0 0 0 1608 -23 17 0 | 0 0 0 0 0
NOV-26 26600 P 0 0 0 0 0 | 0 0 0 1766 -21 17 0 | 0 0 0 0 0
NOV-26 26800 P 0 0 0 0 0 | 0 0 0 1929 -21 17 0 | 1640 1640 0 1 0
NOV-26 27000 P 0 0 0 0 0 | 0 0 0 2097 -21 18 0 | 0 0 0 0 0
NOV-26 27200 P 0 0 0 0 0 | 0 0 0 2270 -20 18 0 | 0 0 0 0 0
NOV-26 27400 P 0 0 0 0 0 | 0 0 0 2447 -19 18 0 | 0 0 0 0 0
NOV-26 27600 P 0 0 0 0 0 | 0 0 0 2627 -19 18 0 | 0 0 0 0 0
NOV-26 27800 P 0 0 0 0 0 | 0 0 0 2810 -19 18 0 | 0 0 0 0 0
NOV-26 28000 P 0 0 0 0 0 | 0 0 0 2996 -19 18 0 | 0 0 0 0 0
NOV-26 28200 P 0 0 0 0 0 | 0 0 0 3184 -18 18 0 | 0 0 0 0 0
NOV-26 28400 P 0 0 0 0 0 | 0 0 0 3374 -18 18 0 | 0 0 0 0 0
NOV-26 28600 P 0 0 0 0 0 | 0 0 0 3565 -18 19 0 | 0 0 0 0 0
NOV-26 28800 P 0 0 0 0 0 | 0 0 0 3758 -17 19 0 | 0 0 0 0 0
NOV-26 29000 P 0 0 0 0 0 | 0 0 0 3952 -17 19 0 | 0 0 0 0 0
NOV-26 29200 P 0 0 0 0 0 | 0 0 0 4147 -16 19 0 | 0 0 0 0 0
NOV-26 29400 P 0 0 0 0 0 | 0 0 0 4342 -17 19 0 | 0 0 0 0 0
NOV-26 29600 P 0 0 0 0 0 | 0 0 0 4539 -16 19 0 | 0 0 0 0 0
NOV-26 29800 P 0 0 0 0 0 | 0 0 0 4735 -16 19 0 | 0 0 0 0 0
NOV-26 30000 P 0 0 0 0 0 | 0 0 0 4933 -16 20 0 | 4145 4145 0 1 0
NOV-26 30200 P 0 0 0 0 0 | 0 0 0 5130 -16 20 0 | 0 0 0 0 0
NOV-26 30400 P 0 0 0 0 0 | 0 0 0 5328 -16 20 0 | 0 0 0 0 0
NOV-26 30600 P 0 0 0 0 0 | 0 0 0 5527 -15 20 0 | 4892 4892 0 1 0
NOV-26 30800 P 0 0 0 0 0 | 0 0 0 5725 -16 20 0 | 0 0 0 0 0
NOV-26 31000 P 0 0 0 0 0 | 0 0 0 5924 -16 20 0 | 0 0 0 0 0
NOV-26 31200 P 0 0 0 0 0 | 0 0 0 6123 -16 21 0 | 5535 5535 0 1 0
NOV-26 31400 P 0 0 0 0 0 | 0 0 0 6322 -16 21 0 | 0 0 0 0 0
TOTAL PUT 10 | TOTAL PUT 186 | TOTAL PUT 196 3021 +57
| MONTH PUT/CALL RATIO 0.89
| MONTH TOTAL 415 6021 +107
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 15112 +13 74 0 | 0 0 0 4 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 15012 +13 73 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 14912 +13 73 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 14812 +13 72 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 14712 +13 71 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 14612 +13 70 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14512 +13 70 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14412 +13 69 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14312 +13 68 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14212 +13 67 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14113 +14 67 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 14013 +14 67 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 13913 +14 66 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 13813 +14 65 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 13713 +14 65 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 13613 +14 64 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13513 +14 63 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13313 +14 62 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13113 +13 61 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12913 +13 59 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12713 +13 58 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12513 +13 57 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12313 +13 56 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12114 +14 55 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11914 +13 54 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11714 +13 53 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11514 +13 51 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11314 +13 50 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11115 +13 49 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10915 +13 48 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10715 +13 47 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10516 +13 47 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10316 +13 45 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10117 +13 45 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9917 +13 44 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9718 +13 43 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9518 +12 42 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9319 +12 41 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9120 +13 40 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8921 +13 40 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8721 +12 39 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8522 +11 38 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8323 +11 37 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8125 +12 36 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7926 +11 36 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7727 +11 35 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7529 +11 34 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7331 +11 33 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7132 +10 33 0 | 7920 7400 0 0 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 7033 +10 32 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6934 +9 32 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 6836 +10 32 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6737 +10 31 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 6638 +9 31 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6539 +9 31 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 6441 +9 30 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6342 +9 30 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 6243 +8 30 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6145 +8 29 0 | 6481 5780 0 4 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 6047 +8 29 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5948 +7 29 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 5850 +7 29 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5752 +7 28 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 5654 +7 28 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5556 +6 28 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 5459 +7 27 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5361 +6 27 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5263 +6 27 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5166 +6 27 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 4972 +5 26 0 | 5919 4810 0 1 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4778 +4 26 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 4585 +4 25 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4393 +3 24 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4202 +2 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4012 +1 24 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 3824 +1 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3637 +1 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 3451 -1 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3268 -1 22 0 | 5690 1700 0 17 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3086 -2 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2908 -2 21 0 | 1920 1920 0 1 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 2732 -3 21 0 | 3315 1365 0 1 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2559 -4 20 0 | 3240 1350 0 23 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 2394 -12 20 0 | 5666 1230 0 258 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2226 -5 20 0 | 2780 1078 0 6 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2066 -5 19 0 | 2140 1380 0 2 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1911 -5 19 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 1761 -6 19 0 | 2873 1220 0 402 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1612 -12 18 0 | 3950 1150 0 54 0
DEC-26 24200 C 0 0 0 0 0 | 1535 1541 1535 1476 -16 18 14 | 1676 728 14 55 -6
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1345 -17 18 0 | 1580 990 0 2 0
DEC-26 24600 C 1190 1190 1190 1190 1 | 0 0 0 1221 -17 18 0 | 2074 608 1 9 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1112 -5 18 0 | 2161 587 0 15 0
DEC-26 25000 C 957 957 957 957 3 | 1035 1035 1035 1002 -6 18 3 | 2340 501 6 506 0
DEC-26 25200 C 928 928 862 862 7 | 932 950 932 900 -4 18 7 | 1590 486 14 212 +1
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 806 -9 18 0 | 2244 470 0 104 0
DEC-26 25600 C 0 0 0 0 0 | 796 796 796 721 -7 18 1 | 2030 388 1 104 +1
DEC-26 25800 C 0 0 0 0 0 | 671 676 649 642 -8 18 10 | 2199 368 10 115 +7
DEC-26 26000 C 0 0 0 0 0 | 623 656 623 571 -7 18 5 | 2515 360 5 1051 +4
DEC-26 26200 C 0 0 0 0 0 | 536 536 536 506 -5 18 1 | 2200 314 1 127 -1
DEC-26 26400 C 0 0 0 0 0 | 515 515 515 449 -6 18 1 | 2678 286 1 232 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 397 -5 18 0 | 1975 276 0 158 0
DEC-26 26800 C 0 0 0 0 0 | 380 380 380 351 -4 18 1 | 2210 230 1 62 0
DEC-26 27000 C 287 301 287 301 2 | 338 357 329 309 -5 18 15 | 2155 206 17 1934 +10
DEC-26 27200 C 0 0 0 0 0 | 279 279 276 273 -4 18 2 | 1300 180 2 63 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 240 -4 18 0 | 2294 168 0 74 0
DEC-26 27600 C 220 220 220 220 2 | 226 241 226 211 -3 18 2 | 1944 144 4 167 0
DEC-26 27800 C 0 0 0 0 0 | 203 203 184 184 -5 18 3 | 2422 120 3 145 0
DEC-26 28000 C 0 0 0 0 0 | 175 175 162 160 -5 18 221 | 2285 108 221 981 +200
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 142 -3 18 0 | 1107 96 0 40 0
DEC-26 28400 C 123 123 123 123 1 | 142 145 142 123 -4 18 4 | 968 78 5 42 +2
DEC-26 28600 C 0 0 0 0 0 | 115 115 113 106 -5 18 8 | 910 76 8 60 -8
DEC-26 28800 C 94 94 94 94 3 | 102 108 96 94 -3 18 8 | 913 70 11 70 +2
DEC-26 29000 C 0 0 0 0 0 | 100 100 100 83 -3 18 150 | 1410 51 150 1871 +150
DEC-26 29200 C 0 0 0 0 0 | 81 81 81 72 -2 18 1 | 1167 53 1 59 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 63 -2 19 0 | 1093 42 0 158 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 56 -1 19 0 | 1680 42 0 25 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 49 -1 19 0 | 471 37 0 36 0
DEC-26 30000 C 0 0 0 0 0 | 44 50 44 43 -1 19 11 | 1333 27 11 1258 +1
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 38 -1 19 0 | 827 28 0 447 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 33 0 19 0 | 432 28 0 10 0
DEC-26 30600 C 0 0 0 0 0 | 35 35 31 30 0 19 2 | 312 17 2 220 +2
DEC-26 30800 C 0 0 0 0 0 | 26 26 26 26 0 19 4 | 119 16 4 90 +4
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 23 0 20 0 | 912 16 0 545 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 20 0 20 0 | 719 19 0 58 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 18 +1 20 0 | 312 11 0 25 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 16 +1 20 0 | 318 14 0 19 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 14 0 20 0 | 431 10 0 24 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 12 0 20 0 | 756 9 0 253 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 11 0 20 0 | 186 8 0 35 0
DEC-26 32400 C 7 7 7 7 1 | 8 8 8 10 +1 20 1 | 223 7 2 28 +2
DEC-26 32600 C 6 6 6 6 1 | 7 7 7 9 +1 21 4 | 149 6 5 17 +4
DEC-26 32800 C 0 0 0 0 0 | 6 6 6 8 +1 21 1 | 239 5 1 10 +1
DEC-26 33000 C 0 0 0 0 0 | 5 5 5 7 +1 21 2 | 269 5 2 30 +2
DEC-26 33200 C 0 0 0 0 0 | 6 6 6 6 0 21 1 | 740 4 1 25 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 5 0 21 0 | 114 5 0 17 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 5 +1 21 0 | 410 11 0 20 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 4 0 21 0 | 235 4 0 14 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 4 +1 21 0 | 498 3 0 113 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 3 0 22 0 | 705 9 0 40 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 2 0 21 0 | 310 6 0 222 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 2 0 22 0 | 385 4 0 50 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 450 5 0 117 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 149 4 0 69 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 239 3 0 33 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 59 3 0 18 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 9 9 0 3 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 53 12 0 3 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 108 2 0 33 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 11 6 0 25 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 151 7 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 15 6 0 7 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 65 5 0 15 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 135 3 0 174 0
TOTAL CALL 21 | TOTAL CALL 483 | TOTAL CALL 504 13321 +378
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 55 0 | 33 3 0 68 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 5 5 0 2 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 8 7 0 5 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 9 7 0 13 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 9 5 0 9 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 10 8 0 3 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 9 8 0 6 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 12 8 0 11 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 10 9 0 3 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 49 8 0 17 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 11 11 0 2 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 100 12 0 24 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 49 17 0 2 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 4 4 0 3 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 55 4 0 17 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 84 4 0 13 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 2 0 42 0 | 55 39 0 2 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 2 0 41 0 | 101 50 0 1 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 2 0 40 0 | 109 5 0 9 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 2 -1 39 0 | 78 24 0 28 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 3 0 40 0 | 780 7 0 53 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 3 0 39 0 | 820 7 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 3 -1 38 0 | 53 6 0 13 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 4 0 38 0 | 900 27 0 24 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 4 -1 37 0 | 97 8 0 7 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 5 0 37 0 | 1000 8 0 84 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 5 -1 36 0 | 103 9 0 10 0
DEC-26 15400 P 0 0 0 0 0 | 9 9 9 6 0 36 3 | 102 9 3 11 -3
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 6 -1 35 0 | 115 10 0 23 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 7 -1 35 0 | 129 15 0 11 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 8 -1 34 0 | 127 10 0 518 0
DEC-26 16200 P 11 11 11 11 1 | 0 0 0 8 -2 34 0 | 137 10 1 11 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 9 -2 33 0 | 210 18 0 474 0
DEC-26 16600 P 0 0 0 0 0 | 15 15 15 10 -2 33 3 | 148 15 3 11 -3
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 11 -2 32 0 | 163 22 0 89 0
DEC-26 17000 P 0 0 0 0 0 | 16 17 16 13 -2 32 6 | 192 16 6 84 -1
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 14 -2 32 0 | 164 30 0 28 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 15 -3 31 0 | 184 33 0 16 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 17 -2 31 0 | 306 30 0 169 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 18 -3 30 0 | 260 27 0 21 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 20 -4 30 0 | 383 30 0 777 0
DEC-26 18100 P 0 0 0 0 0 | 0 0 0 21 -4 29 0 | 103 30 0 4 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 22 -4 29 0 | 135 35 0 17 0
DEC-26 18300 P 0 0 0 0 0 | 30 30 30 24 -3 29 1 | 130 30 1 3 -1
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 25 -4 29 0 | 233 48 0 3 0
DEC-26 18500 P 0 0 0 0 0 | 0 0 0 26 -4 28 0 | 183 35 0 11 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 27 -5 28 0 | 400 33 0 6 0
DEC-26 18700 P 0 0 0 0 0 | 0 0 0 29 -4 28 0 | 68 39 0 6 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 30 -5 28 0 | 333 34 0 15 0
DEC-26 18900 P 0 0 0 0 0 | 0 0 0 31 -5 27 0 | 63 58 0 6 0
DEC-26 19000 P 38 38 38 38 1 | 0 0 0 33 -5 27 0 | 460 38 1 39 +1
DEC-26 19100 P 0 0 0 0 0 | 0 0 0 35 -5 27 0 | 70 61 0 11 0
DEC-26 19200 P 0 0 0 0 0 | 40 40 40 36 -6 27 1 | 366 40 1 51 +1
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 38 -6 27 0 | 318 69 0 5 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 40 -6 26 0 | 430 48 0 2 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 42 -6 26 0 | 360 53 0 8 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 44 -7 26 0 | 378 50 0 4 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 46 -7 26 0 | 370 210 0 2 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 49 -9 26 0 | 2389 92 0 29 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 51 -9 25 0 | 316 77 0 6 0
DEC-26 20000 P 0 0 0 0 0 | 55 56 54 54 -8 25 12 | 2232 50 12 2569 +12
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 60 -7 25 0 | 575 77 0 90 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 66 -8 24 0 | 593 78 0 192 0
DEC-26 20600 P 75 75 75 75 1 | 0 0 0 72 -10 24 0 | 607 73 1 125 +1
DEC-26 20800 P 91 91 91 91 2 | 81 81 81 80 -11 23 4 | 2969 79 6 65 -2
DEC-26 21000 P 96 96 96 96 1 | 86 87 84 89 -10 23 18 | 782 84 19 76 -14
DEC-26 21200 P 102 103 99 103 4 | 99 99 94 98 -13 22 17 | 833 94 21 62 +6
DEC-26 21400 P 109 109 109 109 2 | 112 112 108 110 -13 22 7 | 818 108 9 149 +7
DEC-26 21600 P 0 0 0 0 0 | 123 123 123 123 -14 22 143 | 1032 115 143 987 +143
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 138 -15 21 0 | 1090 139 0 262 0
DEC-26 22000 P 0 0 0 0 0 | 155 155 150 155 -15 21 6 | 1031 143 6 323 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 175 -14 21 0 | 1051 166 0 252 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 196 -16 20 2 | 1020 170 2 22 0
DEC-26 22600 P 0 0 0 0 0 | 216 220 216 220 -17 20 3 | 1413 200 3 499 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 247 -18 20 0 | 1433 229 0 64 0
DEC-26 23000 P 280 280 280 280 1 | 0 0 0 279 -18 19 0 | 1502 229 1 1524 0
DEC-26 23200 P 324 324 324 324 1 | 0 0 0 314 -19 19 0 | 1440 256 1 69 -1
DEC-26 23400 P 0 0 0 0 0 | 358 358 358 355 -19 19 1 | 1830 291 1 105 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 400 -19 19 0 | 1570 310 0 96 0
DEC-26 23800 P 0 0 0 0 0 | 438 442 438 450 -19 18 10 | 1465 356 10 72 +9
DEC-26 24000 P 0 0 0 0 0 | 503 515 496 507 -19 18 42 | 1660 395 42 756 -25
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 569 -20 18 0 | 1827 459 0 41 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 639 -19 18 0 | 1738 539 0 90 0
DEC-26 24600 P 0 0 0 0 0 | 700 723 700 715 -19 18 270 | 2250 575 270 278 -93
DEC-26 24800 P 0 0 0 0 0 | 781 781 781 798 -20 18 1 | 2689 670 1 160 0
DEC-26 25000 P 0 0 0 0 0 | 847 900 837 889 -20 17 20 | 2860 675 20 287 +1
DEC-26 25200 P 0 0 0 0 0 | 922 972 922 987 -22 17 2 | 2788 764 2 18 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1095 -21 17 0 | 2900 960 0 780 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1218 -10 17 0 | 3439 1190 0 89 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1337 -12 17 0 | 3335 1152 0 61 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1471 -6 17 0 | 3800 1120 0 564 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1596 -16 17 0 | 2264 1891 0 42 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 1737 -20 17 0 | 3778 1711 0 11 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 1887 -17 17 0 | 2222 2038 0 5 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2038 -19 17 0 | 4110 1805 0 4 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2196 -19 17 0 | 2920 1705 0 137 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2359 -18 17 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2526 -18 17 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2697 -17 17 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2871 -17 17 0 | 5435 3095 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 3018 3018 3018 3049 -16 17 1 | 5600 2468 1 114 +1
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3229 -16 17 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3411 -16 17 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3596 -16 17 0 | 3350 3230 0 2 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3783 -15 17 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3971 -15 17 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4161 -14 17 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4352 -14 17 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4544 -14 17 0 | 6967 6367 0 5 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4737 -14 17 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4931 -14 17 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5126 -14 17 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5321 -14 17 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5517 -14 17 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5714 -13 16 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5911 -13 16 0 | 6700 6255 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6108 -13 15 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6306 -13 0 0 | 7875 5631 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6504 -13 0 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6702 -13 0 0 | 7371 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6900 -13 0 0 | 7450 5522 0 3 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 7099 -13 0 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7298 -13 0 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7497 -13 0 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7696 -13 0 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7895 -13 0 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8094 -13 0 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8293 -13 0 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8493 -13 0 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8692 -13 0 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8892 -13 0 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9291 -13 0 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9690 -14 0 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10090 -13 0 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10490 -13 0 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10889 -13 0 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 11289 -13 0 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11689 -13 0 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 12089 -13 0 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 12488 -14 0 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12888 -14 0 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 13288 -14 0 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13688 -14 0 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 14088 -14 0 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 14488 -14 0 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14888 -14 0 0 | 0 0 0 0 0
TOTAL PUT 14 | TOTAL PUT 573 | TOTAL PUT 587 13980 +39
| MONTH PUT/CALL RATIO 1.16
| MONTH TOTAL 1091 27301 +417
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 10088 +14 33 0 | 0 0 0 0 0
MAR-27 17800 C 0 0 0 0 0 | 0 0 0 7530 +12 28 0 | 0 0 0 0 0
MAR-27 18000 C 0 0 0 0 0 | 0 0 0 7335 +11 27 0 | 0 0 0 0 0
MAR-27 18100 C 0 0 0 0 0 | 0 0 0 7238 +11 27 0 | 0 0 0 0 0
MAR-27 18200 C 0 0 0 0 0 | 0 0 0 7141 +11 27 0 | 0 0 0 0 0
MAR-27 18300 C 0 0 0 0 0 | 0 0 0 7044 +11 27 0 | 0 0 0 0 0
MAR-27 18400 C 0 0 0 0 0 | 0 0 0 6948 +11 27 0 | 0 0 0 0 0
MAR-27 18500 C 0 0 0 0 0 | 0 0 0 6851 +10 26 0 | 0 0 0 0 0
MAR-27 18600 C 0 0 0 0 0 | 0 0 0 6755 +11 26 0 | 0 0 0 0 0
MAR-27 18700 C 0 0 0 0 0 | 0 0 0 6658 +10 26 0 | 0 0 0 0 0
MAR-27 18800 C 0 0 0 0 0 | 0 0 0 6562 +10 26 0 | 0 0 0 0 0
MAR-27 18900 C 0 0 0 0 0 | 0 0 0 6466 +9 26 0 | 0 0 0 0 0
MAR-27 19000 C 0 0 0 0 0 | 0 0 0 6371 +10 26 0 | 7250 4620 0 1 0
MAR-27 19100 C 0 0 0 0 0 | 0 0 0 6275 +9 25 0 | 0 0 0 0 0
MAR-27 19200 C 0 0 0 0 0 | 0 0 0 6180 +9 25 0 | 0 0 0 0 0
MAR-27 19300 C 0 0 0 0 0 | 0 0 0 6084 +8 25 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 5989 +8 25 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 5895 +9 25 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 5800 +8 25 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 5706 +8 24 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 5612 +8 24 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 5518 +7 24 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 5424 +7 24 0 | 5341 4038 0 21 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 5238 +6 24 0 | 5179 5179 0 7 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5053 +6 23 0 | 5020 5020 0 7 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 4869 +5 23 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 4687 +5 23 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 4507 +5 22 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 4328 +4 22 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4151 +4 22 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 3976 +4 22 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 3804 +4 21 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 3634 +4 21 0 | 2905 2350 0 15 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 3466 +3 21 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 3302 +4 21 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 3140 +4 20 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 2982 +4 20 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 2828 +5 20 0 | 3100 1750 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 2677 +5 20 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 2530 +5 20 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 2388 +6 20 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 2250 +7 19 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 2108 +1 19 0 | 2220 2220 0 4 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 1979 +1 19 0 | 1920 1920 0 1 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 1855 +1 19 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 1736 0 19 0 | 2900 1000 0 7 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 1630 +5 19 0 | 1153 1153 0 7 0
MAR-27 25000 C 0 0 0 0 0 | 1554 1568 1513 1516 +3 19 263 | 2292 1347 263 547 +259
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 1416 +9 19 0 | 1682 1596 0 33 -1
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 1318 +7 19 0 | 2100 854 0 39 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 1226 +9 19 0 | 2124 815 0 162 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 1138 +7 19 0 | 2307 778 0 13 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1055 +8 18 0 | 2232 848 0 833 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 978 +9 18 0 | 2241 1580 0 24 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 905 +9 18 0 | 2202 710 0 14 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 837 +1 18 0 | 1130 819 0 275 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 773 +8 18 0 | 1300 872 0 35 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 716 +9 18 0 | 1725 600 0 13 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 661 +11 18 0 | 860 854 0 4 0
MAR-27 27400 C 0 0 0 0 0 | 633 634 609 600 -8 18 280 | 1029 607 280 92 +17
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 559 +6 18 0 | 1068 400 0 10 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 518 +9 19 0 | 900 541 0 11 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 481 +12 19 0 | 1430 320 0 1223 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 442 +11 19 0 | 826 327 0 8 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 406 +11 19 0 | 615 555 0 5 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 375 +11 19 0 | 800 310 0 16 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 344 +10 19 0 | 736 283 0 2 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 318 +11 19 0 | 1174 229 0 255 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 290 +8 19 0 | 935 240 0 4 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 266 +8 19 0 | 968 211 0 1 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 244 +7 19 0 | 869 180 0 8 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 224 +7 19 0 | 778 159 0 6 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 206 +13 19 0 | 1000 142 0 13 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 188 +6 19 0 | 290 290 0 2 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 174 +5 19 0 | 212 127 0 5 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 158 +6 19 0 | 455 128 0 32 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 145 +6 19 0 | 193 100 0 24 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 133 +5 19 0 | 505 109 0 498 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 122 +4 19 0 | 166 103 0 17 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 115 +6 19 0 | 211 97 0 11 0
MAR-27 31600 C 0 0 0 0 0 | 109 109 108 106 +6 20 2 | 275 73 2 16 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 98 +7 20 0 | 250 78 0 15 0
MAR-27 32000 C 0 0 0 0 0 | 89 91 89 90 +7 20 6 | 558 62 6 105 +2
TOTAL CALL 0 | TOTAL CALL 551 | TOTAL CALL 551 4441 +277
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 | 24 25 24 20 +1 31 2 | 51 24 2 36 +2
MAR-27 17800 P 0 0 0 0 0 | 68 69 68 62 -1 27 2 | 119 68 2 62 +2
MAR-27 18000 P 0 0 0 0 0 | 73 73 72 68 -1 27 2 | 197 72 2 24 +2
MAR-27 18100 P 0 0 0 0 0 | 75 75 75 71 -1 26 3 | 213 74 3 12 +3
MAR-27 18200 P 0 0 0 0 0 | 0 0 0 74 -1 26 0 | 112 76 0 5 0
MAR-27 18300 P 0 0 0 0 0 | 0 0 0 77 -2 26 0 | 357 80 0 4 0
MAR-27 18400 P 0 0 0 0 0 | 0 0 0 80 -2 26 0 | 0 0 0 0 0
MAR-27 18500 P 0 0 0 0 0 | 0 0 0 84 -2 26 0 | 115 85 0 3 0
MAR-27 18600 P 84 84 84 84 1 | 0 0 0 87 -3 26 0 | 114 84 1 26 +1
MAR-27 18700 P 0 0 0 0 0 | 0 0 0 91 -3 25 0 | 415 388 0 4 0
MAR-27 18800 P 0 0 0 0 0 | 94 94 94 95 -5 25 1 | 146 93 1 12 +1
MAR-27 18900 P 0 0 0 0 0 | 0 0 0 99 -3 25 0 | 123 123 0 1 0
MAR-27 19000 P 0 0 0 0 0 | 0 0 0 103 -4 25 0 | 120 100 0 3 0
MAR-27 19100 P 0 0 0 0 0 | 106 106 106 108 -3 25 1 | 106 106 1 1 +1
MAR-27 19200 P 0 0 0 0 0 | 110 111 110 112 -4 25 2 | 466 102 2 14 +2
MAR-27 19300 P 110 110 110 110 1 | 0 0 0 117 -4 24 0 | 110 110 1 1 +1
MAR-27 19400 P 0 0 0 0 0 | 119 119 119 122 -4 24 1 | 121 119 1 2 +1
MAR-27 19500 P 0 0 0 0 0 | 130 130 130 127 -5 24 1 | 564 130 1 14 +1
MAR-27 19600 P 0 0 0 0 0 | 130 130 127 130 -7 24 9 | 415 119 9 11 +9
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 136 -7 24 0 | 195 195 0 1 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 142 -7 24 0 | 624 172 0 4 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 148 -7 24 0 | 171 162 0 2 0
MAR-27 20000 P 0 0 0 0 0 | 150 150 150 154 -8 23 3 | 767 142 3 217 +3
MAR-27 20200 P 0 0 0 0 0 | 168 169 168 169 -7 23 2 | 191 168 2 3 +2
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 184 -8 23 0 | 566 314 0 4 0
MAR-27 20600 P 193 193 193 193 2 | 0 0 0 202 -7 23 0 | 392 191 2 404 +2
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 220 -7 22 0 | 888 190 0 206 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 240 -7 22 0 | 695 289 0 203 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 265 -6 22 0 | 517 342 0 2 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 287 -5 22 0 | 900 314 0 1 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 312 -7 21 0 | 545 545 0 1 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 340 -5 21 0 | 647 647 0 1 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 370 -5 21 0 | 1190 393 0 276 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 402 -6 21 0 | 973 505 0 18 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 437 -8 21 0 | 520 520 0 7 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 475 -8 20 0 | 845 845 0 1 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 517 -10 20 0 | 1011 566 0 11 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 561 -8 20 0 | 1320 532 0 10 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 609 -9 20 0 | 1315 659 0 23 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 664 -5 20 0 | 683 683 0 2 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 720 -7 19 0 | 1188 1187 0 2 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 781 -7 19 0 | 1312 771 0 19 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 850 -3 19 0 | 1626 864 0 30 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 917 -8 19 0 | 1683 862 0 63 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 994 -6 19 0 | 1434 1351 0 22 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1074 -8 19 0 | 1745 1745 0 1 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1160 -6 19 0 | 1944 1020 0 18 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1253 -3 19 0 | 3070 1555 0 112 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1348 -4 19 0 | 2415 1632 0 26 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1450 -6 18 0 | 1962 1615 0 10 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 1571 +4 19 0 | 1963 1882 0 39 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 1684 +4 19 0 | 3300 1901 0 106 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 1806 +7 19 0 | 2560 1840 0 31 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 1912 -4 18 0 | 4050 1890 0 31 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2039 -4 18 0 | 2203 2085 0 24 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2171 -4 18 0 | 2310 2238 0 8 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2307 -4 18 0 | 4036 3450 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2447 -5 18 0 | 3300 2700 0 18 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2592 -5 18 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 2740 -6 18 0 | 2908 2435 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 2893 -5 18 0 | 4850 4850 0 1 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3048 -6 18 0 | 3800 3275 0 3 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3207 -6 18 0 | 3940 3155 0 1 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3370 -5 18 0 | 4547 4300 0 11 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3535 -6 18 0 | 3430 3240 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3702 -6 18 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 3873 -6 18 0 | 3945 3945 0 1 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4045 -6 18 0 | 4973 4973 0 2 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4220 -6 19 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4397 -6 19 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4576 -6 19 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4756 -6 19 0 | 4270 4270 0 1 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4938 -6 19 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5122 -6 19 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5307 -6 19 0 | 6420 5380 0 7 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5493 -6 19 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5680 -6 19 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5868 -7 19 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 6058 -6 19 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6248 -6 19 0 | 6500 5670 0 2 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6439 -6 19 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6630 -7 19 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6823 -6 19 0 | 6227 6227 0 1 0
TOTAL PUT 4 | TOTAL PUT 29 | TOTAL PUT 33 2222 +33
| MONTH PUT/CALL RATIO 0.05
| MONTH TOTAL 584 6663 +310
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 10060 +3 30 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9865 +4 30 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9669 +3 29 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9474 +3 29 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9280 +4 29 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9085 +3 29 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8891 +3 28 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8697 +2 28 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8504 +2 28 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8311 +1 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8119 +1 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7928 +1 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7736 0 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7546 0 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7356 -1 26 0 | 8150 8150 0 1 0
JUN-27 18100 C 0 0 0 0 0 | 0 0 0 7261 -2 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7167 -1 26 0 | 0 0 0 0 0
JUN-27 18300 C 0 0 0 0 0 | 0 0 0 7073 -2 25 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6979 -2 25 0 | 0 0 0 0 0
JUN-27 18500 C 0 0 0 0 0 | 0 0 0 6885 -2 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6791 -3 25 0 | 0 0 0 0 0
JUN-27 18700 C 0 0 0 0 0 | 0 0 0 6698 -3 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6605 -3 25 0 | 0 0 0 0 0
JUN-27 18900 C 0 0 0 0 0 | 0 0 0 6512 -4 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6419 -5 24 0 | 0 0 0 0 0
JUN-27 19100 C 0 0 0 0 0 | 0 0 0 6327 -5 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6235 -5 24 0 | 0 0 0 0 0
JUN-27 19300 C 0 0 0 0 0 | 0 0 0 6143 -5 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6051 -6 24 0 | 0 0 0 0 0
JUN-27 19500 C 0 0 0 0 0 | 0 0 0 5960 -7 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5869 -7 24 0 | 0 0 0 0 0
JUN-27 19700 C 0 0 0 0 0 | 0 0 0 5779 -7 24 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5689 -7 23 0 | 0 0 0 0 0
JUN-27 19900 C 0 0 0 0 0 | 0 0 0 5599 -8 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5509 -9 23 0 | 5560 4000 0 11 0
JUN-27 20200 C 0 0 0 0 0 | 0 0 0 5331 -10 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5155 -10 23 0 | 0 0 0 0 0
JUN-27 20600 C 0 0 0 0 0 | 0 0 0 4981 -11 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4808 -12 22 0 | 0 0 0 0 0
JUN-27 21000 C 0 0 0 0 0 | 0 0 0 4638 -12 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4470 -13 22 0 | 0 0 0 0 0
JUN-27 21400 C 0 0 0 0 0 | 0 0 0 4303 -14 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4140 -14 22 0 | 0 0 0 0 0
JUN-27 21800 C 0 0 0 0 0 | 0 0 0 3979 -14 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3820 -15 21 0 | 0 0 0 0 0
JUN-27 22200 C 0 0 0 0 0 | 0 0 0 3665 -15 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3512 -15 21 0 | 0 0 0 0 0
JUN-27 22600 C 0 0 0 0 0 | 0 0 0 3363 -15 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3217 -14 21 0 | 0 0 0 0 0
JUN-27 23000 C 0 0 0 0 0 | 0 0 0 3074 -14 20 0 | 3030 3030 0 10 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2935 -13 20 0 | 2053 1965 0 2 0
JUN-27 23400 C 0 0 0 0 0 | 0 0 0 2800 -12 20 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2668 -11 20 0 | 2030 1923 0 1 0
JUN-27 23800 C 0 0 0 0 0 | 0 0 0 2540 -11 20 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2411 +3 20 0 | 2173 1916 0 301 0
JUN-27 24200 C 0 0 0 0 0 | 0 0 0 2289 +2 20 0 | 2085 2085 0 1 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2173 +2 20 0 | 2000 1835 0 1 0
JUN-27 24600 C 0 0 0 0 0 | 0 0 0 2061 +3 20 0 | 1964 1964 0 1 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1962 -8 20 0 | 1855 1855 0 1 0
JUN-27 25000 C 0 0 0 0 0 | 0 0 0 1856 -2 20 0 | 2496 2468 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1750 -14 19 0 | 1265 1265 0 40 0
JUN-27 25400 C 0 0 0 0 0 | 0 0 0 1653 -17 19 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1567 +9 19 0 | 2490 990 0 0 0
JUN-27 25800 C 0 0 0 0 0 | 0 0 0 1479 +8 19 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1396 +9 19 0 | 2085 1220 0 2 0
JUN-27 26200 C 0 0 0 0 0 | 0 0 0 1318 +11 19 0 | 1839 1314 0 1 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1241 +9 19 0 | 1068 1068 0 151 0
JUN-27 26600 C 0 0 0 0 0 | 0 0 0 1171 +11 19 0 | 1282 1282 0 120 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1101 +12 19 0 | 1450 1450 0 1 0
JUN-27 27000 C 0 0 0 0 0 | 0 0 0 1037 +11 19 0 | 1423 1168 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 975 +10 19 0 | 0 0 0 0 0
JUN-27 27400 C 0 0 0 0 0 | 0 0 0 917 +11 19 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 862 +11 19 0 | 0 0 0 0 0
JUN-27 27800 C 0 0 0 0 0 | 0 0 0 810 +10 19 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 765 +15 19 0 | 1145 667 0 304 0
JUN-27 28200 C 0 0 0 0 0 | 0 0 0 719 +13 19 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 674 +11 19 0 | 1983 1983 0 3 0
JUN-27 28600 C 0 0 0 0 0 | 0 0 0 634 +11 19 0 | 590 590 0 2 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 590 +12 19 0 | 0 0 0 0 0
JUN-27 29000 C 0 0 0 0 0 | 0 0 0 554 +12 19 0 | 532 530 0 2 0
JUN-27 29200 C 0 0 0 0 0 | 515 515 515 522 +11 19 1 | 515 515 1 1 +1
JUN-27 29400 C 0 0 0 0 0 | 0 0 0 487 +11 19 0 | 634 556 0 3 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 456 +10 19 0 | 0 0 0 0 0
JUN-27 29800 C 0 0 0 0 0 | 0 0 0 428 +11 19 0 | 620 620 0 1 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 400 +9 19 0 | 522 266 0 6 0
JUN-27 30200 C 0 0 0 0 0 | 0 0 0 375 +9 19 0 | 488 488 0 1 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 352 +10 20 0 | 376 373 0 9 0
JUN-27 30600 C 0 0 0 0 0 | 0 0 0 330 +10 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 308 +8 20 0 | 870 275 0 8 0
JUN-27 31000 C 0 0 0 0 0 | 0 0 0 289 +8 20 0 | 468 224 0 20 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 271 +8 20 0 | 316 199 0 5 0
JUN-27 31400 C 0 0 0 0 0 | 0 0 0 253 +8 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 237 +7 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 208 +6 20 0 | 453 178 0 214 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 184 +3 20 0 | 278 278 0 7 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 163 +3 20 0 | 300 126 0 13 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 144 +2 20 0 | 238 112 0 10 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 127 +1 20 0 | 250 94 0 9 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 112 +1 20 0 | 234 97 0 308 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 99 0 20 0 | 208 113 0 9 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 88 0 21 0 | 320 77 0 16 0
JUN-27 35200 C 0 0 0 0 0 | 83 83 83 77 -1 21 2 | 314 65 2 106 -2
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 1702 -1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 60 +5 30 0 | 225 66 0 79 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 64 +5 30 0 | 83 75 0 2 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 69 +5 29 0 | 200 59 0 18 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 74 +5 29 0 | 159 93 0 4 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 79 +4 29 0 | 212 86 0 6 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 85 +5 29 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 91 +5 28 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 97 +4 28 0 | 272 95 0 22 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 104 +4 28 0 | 290 290 0 1 0
JUN-27 17000 P 0 0 0 0 0 | 107 107 107 111 +3 27 1 | 241 107 1 9 +1
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 119 +3 27 0 | 305 301 0 2 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 127 +2 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 136 +2 26 0 | 147 147 0 1 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 146 +2 26 0 | 166 149 0 1 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 156 +1 26 0 | 316 197 0 27 0
JUN-27 18100 P 0 0 0 0 0 | 0 0 0 161 0 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 167 0 26 0 | 0 0 0 0 0
JUN-27 18300 P 0 0 0 0 0 | 0 0 0 172 -1 25 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 178 -1 25 0 | 0 0 0 0 0
JUN-27 18500 P 0 0 0 0 0 | 0 0 0 185 -1 25 0 | 210 210 0 1 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 191 -1 25 0 | 0 0 0 0 0
JUN-27 18700 P 0 0 0 0 0 | 0 0 0 198 -1 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 204 -3 25 0 | 0 0 0 0 0
JUN-27 18900 P 0 0 0 0 0 | 0 0 0 211 -3 25 0 | 244 244 0 1 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 219 -3 24 0 | 305 192 0 123 0
JUN-27 19100 P 0 0 0 0 0 | 0 0 0 226 -4 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 234 -4 24 0 | 273 273 0 1 0
JUN-27 19300 P 0 0 0 0 0 | 0 0 0 243 -4 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 251 -5 24 0 | 0 0 0 0 0
JUN-27 19500 P 0 0 0 0 0 | 0 0 0 260 -5 24 0 | 400 400 0 2 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 266 -7 24 0 | 788 788 0 1 0
JUN-27 19700 P 0 0 0 0 0 | 0 0 0 276 -7 23 0 | 272 272 0 1 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 286 -7 23 0 | 888 301 0 21 0
JUN-27 19900 P 0 0 0 0 0 | 0 0 0 297 -8 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 308 -8 23 0 | 438 299 0 100 0
JUN-27 20200 P 0 0 0 0 0 | 0 0 0 331 -8 23 0 | 847 360 0 23 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 356 -8 23 0 | 0 0 0 0 0
JUN-27 20600 P 0 0 0 0 0 | 0 0 0 383 -8 23 0 | 1080 1059 0 1 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 411 -8 22 0 | 0 0 0 0 0
JUN-27 21000 P 0 0 0 0 0 | 0 0 0 442 -8 22 0 | 547 435 0 18 0
JUN-27 21200 P 0 0 0 0 0 | 450 450 450 474 0 22 2 | 1323 450 2 0 -2
JUN-27 21400 P 0 0 0 0 0 | 0 0 0 508 -1 22 0 | 1000 1000 0 1 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 544 -15 22 0 | 580 580 0 3 0
JUN-27 21800 P 0 0 0 0 0 | 0 0 0 584 -15 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 622 -10 21 0 | 1233 675 0 16 0
JUN-27 22200 P 0 0 0 0 0 | 0 0 0 667 -10 21 0 | 1500 715 0 232 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 713 -11 21 0 | 0 0 0 0 0
JUN-27 22600 P 0 0 0 0 0 | 0 0 0 763 -13 21 0 | 1151 1151 0 7 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 815 -16 21 0 | 1991 1050 0 4 0
JUN-27 23000 P 0 0 0 0 0 | 0 0 0 871 -16 20 0 | 1380 1320 0 5 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 933 -16 20 0 | 1207 1207 0 4 0
JUN-27 23400 P 0 0 0 0 0 | 0 0 0 1000 -10 20 0 | 2127 1441 0 23 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1066 -11 20 0 | 1605 1106 0 34 0
JUN-27 23800 P 0 0 0 0 0 | 0 0 0 1138 -9 20 0 | 1999 1999 0 2 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1212 -10 20 0 | 2009 1460 0 131 0
JUN-27 24200 P 0 0 0 0 0 | 0 0 0 1291 -11 20 0 | 1661 1661 0 3 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1374 -11 20 0 | 1768 1405 0 14 0
JUN-27 24600 P 0 0 0 0 0 | 0 0 0 1462 -14 20 0 | 2090 2090 0 1 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1553 -13 20 0 | 0 0 0 0 0
JUN-27 25000 P 0 0 0 0 0 | 0 0 0 1649 -12 19 0 | 1730 1548 0 101 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 1749 -13 19 0 | 2051 1750 0 0 0
JUN-27 25400 P 0 0 0 0 0 | 0 0 0 1853 -10 19 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 1956 -20 19 0 | 1965 1958 0 51 0
JUN-27 25800 P 0 0 0 0 0 | 0 0 0 2085 -4 19 0 | 2054 2054 0 1 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2204 -1 19 0 | 2760 1990 0 1 0
JUN-27 26200 P 0 0 0 0 0 | 0 0 0 2318 +7 19 0 | 2250 2250 0 1 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2442 +8 19 0 | 2700 2588 0 25 0
JUN-27 26600 P 0 0 0 0 0 | 0 0 0 2569 +8 19 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2701 +9 19 0 | 4089 2921 0 4 0
JUN-27 27000 P 0 0 0 0 0 | 0 0 0 2836 +10 19 0 | 3300 2580 0 14 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 2974 +11 19 0 | 0 0 0 0 0
JUN-27 27400 P 0 0 0 0 0 | 0 0 0 3116 +12 19 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3260 +12 19 0 | 0 0 0 0 0
JUN-27 27800 P 0 0 0 0 0 | 0 0 0 3408 +12 19 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3559 +13 19 0 | 3733 3142 0 10 0
JUN-27 28200 P 0 0 0 0 0 | 0 0 0 3712 +13 19 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3868 +12 19 0 | 0 0 0 0 0
JUN-27 28600 P 0 0 0 0 0 | 0 0 0 4027 +13 19 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4188 +13 19 0 | 5780 5220 0 3 0
JUN-27 29000 P 0 0 0 0 0 | 0 0 0 4352 +13 19 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4517 +12 19 0 | 0 0 0 0 0
JUN-27 29400 P 0 0 0 0 0 | 0 0 0 4685 +12 19 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4855 +12 19 0 | 0 0 0 0 0
JUN-27 29800 P 0 0 0 0 0 | 0 0 0 5026 +11 19 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5200 +11 19 0 | 0 0 0 0 0
JUN-27 30200 P 0 0 0 0 0 | 0 0 0 5375 +11 19 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5551 +10 19 0 | 0 0 0 0 0
JUN-27 30600 P 0 0 0 0 0 | 0 0 0 5729 +9 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5909 +9 20 0 | 5250 5250 0 2 0
JUN-27 31000 P 0 0 0 0 0 | 0 0 0 6089 +8 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6271 +8 20 0 | 0 0 0 0 0
JUN-27 31400 P 0 0 0 0 0 | 0 0 0 6454 +7 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6638 +7 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7010 +6 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7385 +5 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7763 +5 20 0 | 7212 7212 0 1 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8143 +3 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8526 +2 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8912 +2 20 0 | 8660 8550 0 3 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9299 +2 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9687 +1 21 0 | 9480 9480 0 1 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10077 0 21 0 | 9900 9555 0 3 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 1166 -1
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 6 2868 -2
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 19600 C 0 0 0 0 0 | 0 0 0 6044 +12 24 0 | 0 0 0 0 0
SEP-27 19700 C 0 0 0 0 0 | 0 0 0 5956 +11 24 0 | 0 0 0 0 0
SEP-27 19800 C 0 0 0 0 0 | 0 0 0 5869 +10 23 0 | 0 0 0 0 0
SEP-27 19900 C 0 0 0 0 0 | 0 0 0 5783 +11 23 0 | 0 0 0 0 0
SEP-27 20000 C 0 0 0 0 0 | 0 0 0 5696 +10 23 0 | 0 0 0 0 0
SEP-27 20200 C 0 0 0 0 0 | 0 0 0 5525 +10 23 0 | 0 0 0 0 0
SEP-27 20400 C 0 0 0 0 0 | 0 0 0 5355 +9 23 0 | 0 0 0 0 0
SEP-27 20600 C 0 0 0 0 0 | 0 0 0 5188 +9 23 0 | 0 0 0 0 0
SEP-27 20800 C 0 0 0 0 0 | 0 0 0 5022 +8 22 0 | 0 0 0 0 0
SEP-27 21000 C 0 0 0 0 0 | 0 0 0 4858 +7 22 0 | 0 0 0 0 0
SEP-27 21200 C 0 0 0 0 0 | 0 0 0 4696 +6 22 0 | 0 0 0 0 0
SEP-27 21400 C 0 0 0 0 0 | 0 0 0 4537 +6 22 0 | 0 0 0 0 0
SEP-27 21600 C 0 0 0 0 0 | 0 0 0 4380 +6 22 0 | 0 0 0 0 0
SEP-27 21800 C 0 0 0 0 0 | 0 0 0 4225 +5 22 0 | 0 0 0 0 0
SEP-27 22000 C 0 0 0 0 0 | 0 0 0 4073 +4 21 0 | 0 0 0 0 0
SEP-27 22200 C 0 0 0 0 0 | 0 0 0 3924 +4 21 0 | 0 0 0 0 0
SEP-27 22400 C 0 0 0 0 0 | 0 0 0 3777 +4 21 0 | 0 0 0 0 0
SEP-27 22600 C 0 0 0 0 0 | 0 0 0 3634 +4 21 0 | 0 0 0 0 0
SEP-27 22800 C 0 0 0 0 0 | 0 0 0 3493 +3 21 0 | 0 0 0 0 0
SEP-27 23000 C 0 0 0 0 0 | 0 0 0 3356 +3 21 0 | 0 0 0 0 0
SEP-27 23200 C 0 0 0 0 0 | 0 0 0 3222 +3 21 0 | 0 0 0 0 0
SEP-27 23400 C 0 0 0 0 0 | 0 0 0 3091 +3 20 0 | 0 0 0 0 0
SEP-27 23600 C 0 0 0 0 0 | 0 0 0 2964 +4 20 0 | 0 0 0 0 0
SEP-27 23800 C 0 0 0 0 0 | 0 0 0 2840 +4 20 0 | 0 0 0 0 0
SEP-27 24000 C 0 0 0 0 0 | 0 0 0 2713 +7 20 0 | 0 0 0 0 0
SEP-27 24200 C 0 0 0 0 0 | 0 0 0 2596 +7 20 0 | 0 0 0 0 0
SEP-27 24400 C 0 0 0 0 0 | 0 0 0 2486 +9 20 0 | 0 0 0 1 0
SEP-27 24600 C 0 0 0 0 0 | 0 0 0 2375 +9 20 0 | 0 0 0 0 0
SEP-27 24800 C 0 0 0 0 0 | 0 0 0 2276 +12 20 0 | 0 0 0 0 0
SEP-27 25000 C 0 0 0 0 0 | 0 0 0 2173 +12 20 0 | 0 0 0 1 0
SEP-27 25200 C 0 0 0 0 0 | 0 0 0 2072 +10 20 0 | 0 0 0 0 0
SEP-27 25400 C 0 0 0 0 0 | 0 0 0 1979 +11 20 0 | 0 0 0 0 0
SEP-27 25600 C 0 0 0 0 0 | 0 0 0 1888 +15 20 0 | 0 0 0 0 0
SEP-27 25800 C 0 0 0 0 0 | 0 0 0 1803 +21 20 0 | 0 0 0 0 0
SEP-27 26000 C 0 0 0 0 0 | 0 0 0 1715 +17 20 0 | 0 0 0 0 0
SEP-27 26200 C 0 0 0 0 0 | 0 0 0 1627 +9 20 0 | 0 0 0 0 0
SEP-27 26400 C 0 0 0 0 0 | 0 0 0 1556 +14 20 0 | 0 0 0 0 0
SEP-27 26600 C 0 0 0 0 0 | 0 0 0 1481 +13 20 0 | 0 0 0 0 0
SEP-27 26800 C 0 0 0 0 0 | 0 0 0 1411 +15 20 0 | 1324 1297 0 3 0
SEP-27 27000 C 0 0 0 0 0 | 0 0 0 1343 +16 20 0 | 1305 1305 0 2 0
SEP-27 27200 C 0 0 0 0 0 | 0 0 0 1278 +12 20 0 | 0 0 0 0 0
SEP-27 27400 C 0 0 0 0 0 | 0 0 0 1218 +15 20 0 | 0 0 0 0 0
SEP-27 27600 C 0 0 0 0 0 | 0 0 0 1156 +12 20 0 | 0 0 0 0 0
SEP-27 27800 C 0 0 0 0 0 | 0 0 0 1098 +13 20 0 | 0 0 0 0 0
SEP-27 28000 C 0 0 0 0 0 | 0 0 0 1060 +20 20 0 | 0 0 0 0 0
SEP-27 28200 C 0 0 0 0 0 | 0 0 0 1001 +23 20 0 | 0 0 0 0 0
SEP-27 28400 C 0 0 0 0 0 | 0 0 0 945 +17 20 0 | 0 0 0 0 0
SEP-27 28600 C 0 0 0 0 0 | 0 0 0 899 +18 20 0 | 0 0 0 0 0
SEP-27 28800 C 0 0 0 0 0 | 0 0 0 854 +18 20 0 | 0 0 0 0 0
SEP-27 29000 C 0 0 0 0 0 | 0 0 0 812 +18 20 0 | 0 0 0 0 0
SEP-27 29200 C 0 0 0 0 0 | 0 0 0 772 +18 20 0 | 0 0 0 0 0
SEP-27 29400 C 0 0 0 0 0 | 0 0 0 733 +17 20 0 | 0 0 0 0 0
SEP-27 29600 C 0 0 0 0 0 | 0 0 0 697 +17 20 0 | 0 0 0 0 0
SEP-27 29800 C 0 0 0 0 0 | 0 0 0 663 +17 20 0 | 0 0 0 0 0
SEP-27 30000 C 0 0 0 0 0 | 0 0 0 630 +17 20 0 | 0 0 0 0 0
SEP-27 30200 C 0 0 0 0 0 | 0 0 0 598 +16 20 0 | 0 0 0 0 0
SEP-27 30400 C 0 0 0 0 0 | 0 0 0 569 +16 20 0 | 0 0 0 0 0
SEP-27 30600 C 0 0 0 0 0 | 0 0 0 541 +16 20 0 | 0 0 0 0 0
SEP-27 30800 C 0 0 0 0 0 | 505 508 505 514 +15 20 12 | 555 439 12 22 +12
TOTAL CALL 0 | TOTAL CALL 12 | TOTAL CALL 12 29 +12
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 19600 P 0 0 0 0 0 | 0 0 0 419 -1 24 0 | 437 434 0 6 0
SEP-27 19700 P 0 0 0 0 0 | 0 0 0 431 -2 24 0 | 0 0 0 0 0
SEP-27 19800 P 0 0 0 0 0 | 0 0 0 444 -2 23 0 | 0 0 0 0 0
SEP-27 19900 P 0 0 0 0 0 | 0 0 0 458 -2 23 0 | 0 0 0 0 0
SEP-27 20000 P 0 0 0 0 0 | 0 0 0 472 -2 23 0 | 412 412 0 1 0
SEP-27 20200 P 0 0 0 0 0 | 0 0 0 500 -3 23 0 | 0 0 0 0 0
SEP-27 20400 P 0 0 0 0 0 | 0 0 0 531 -3 23 0 | 0 0 0 0 0
SEP-27 20600 P 0 0 0 0 0 | 0 0 0 563 -4 23 0 | 0 0 0 0 0
SEP-27 20800 P 0 0 0 0 0 | 0 0 0 597 -4 22 0 | 0 0 0 0 0
SEP-27 21000 P 0 0 0 0 0 | 0 0 0 633 -5 22 0 | 0 0 0 0 0
SEP-27 21200 P 0 0 0 0 0 | 0 0 0 672 -5 22 0 | 0 0 0 0 0
SEP-27 21400 P 0 0 0 0 0 | 0 0 0 712 -6 22 0 | 0 0 0 0 0
SEP-27 21600 P 0 0 0 0 0 | 0 0 0 755 -7 22 0 | 0 0 0 0 0
SEP-27 21800 P 0 0 0 0 0 | 0 0 0 800 -8 22 0 | 0 0 0 0 0
SEP-27 22000 P 0 0 0 0 0 | 0 0 0 866 -8 22 0 | 1013 1013 0 1 0
SEP-27 22200 P 0 0 0 0 0 | 0 0 0 898 -7 21 0 | 0 0 0 0 0
SEP-27 22400 P 0 0 0 0 0 | 0 0 0 951 -9 21 0 | 1082 1051 0 0 0
SEP-27 22600 P 0 0 0 0 0 | 0 0 0 1006 -11 21 0 | 1030 1030 0 1 0
SEP-27 22800 P 0 0 0 0 0 | 0 0 0 1066 -13 21 0 | 0 0 0 0 0
SEP-27 23000 P 0 0 0 0 0 | 0 0 0 1129 -12 21 0 | 0 0 0 0 0
SEP-27 23200 P 0 0 0 0 0 | 0 0 0 1193 -10 21 0 | 1293 1287 0 2 0
SEP-27 23400 P 0 0 0 0 0 | 0 0 0 1265 -5 20 0 | 0 0 0 0 0
SEP-27 23600 P 0 0 0 0 0 | 0 0 0 1338 -7 20 0 | 0 0 0 0 0
SEP-27 23800 P 0 0 0 0 0 | 0 0 0 1414 -11 20 0 | 0 0 0 0 0
SEP-27 24000 P 0 0 0 0 0 | 0 0 0 1494 -7 20 0 | 0 0 0 0 0
SEP-27 24200 P 0 0 0 0 0 | 0 0 0 1577 -11 20 0 | 0 0 0 0 0
SEP-27 24400 P 0 0 0 0 0 | 0 0 0 1669 -5 20 0 | 0 0 0 1 0
SEP-27 24600 P 0 0 0 0 0 | 0 0 0 1755 -8 20 0 | 0 0 0 0 0
SEP-27 24800 P 0 0 0 0 0 | 0 0 0 1849 -7 20 0 | 0 0 0 0 0
SEP-27 25000 P 0 0 0 0 0 | 0 0 0 1948 0 20 0 | 1860 1860 0 3 0
SEP-27 25200 P 0 0 0 0 0 | 0 0 0 2051 +2 20 0 | 0 0 0 0 0
SEP-27 25400 P 0 0 0 0 0 | 0 0 0 2155 -6 20 0 | 0 0 0 0 0
SEP-27 25600 P 0 0 0 0 0 | 0 0 0 2271 -4 20 0 | 0 0 0 0 0
SEP-27 25800 P 0 0 0 0 0 | 0 0 0 2384 -3 20 0 | 0 0 0 0 0
SEP-27 26000 P 0 0 0 0 0 | 0 0 0 2499 -3 20 0 | 0 0 0 0 0
SEP-27 26200 P 0 0 0 0 0 | 0 0 0 2609 0 20 0 | 0 0 0 0 0
SEP-27 26400 P 0 0 0 0 0 | 0 0 0 2732 +1 20 0 | 0 0 0 0 0
SEP-27 26600 P 0 0 0 0 0 | 0 0 0 2858 +2 20 0 | 0 0 0 0 0
SEP-27 26800 P 0 0 0 0 0 | 0 0 0 2986 +2 20 0 | 0 0 0 0 0
SEP-27 27000 P 0 0 0 0 0 | 0 0 0 3118 +3 20 0 | 0 0 0 0 0
SEP-27 27200 P 0 0 0 0 0 | 0 0 0 3253 +4 20 0 | 0 0 0 0 0
SEP-27 27400 P 0 0 0 0 0 | 0 0 0 3391 +4 20 0 | 0 0 0 0 0
SEP-27 27600 P 0 0 0 0 0 | 0 0 0 3532 +5 20 0 | 0 0 0 0 0
SEP-27 27800 P 0 0 0 0 0 | 0 0 0 3675 +5 20 0 | 0 0 0 0 0
SEP-27 28000 P 0 0 0 0 0 | 0 0 0 3821 +5 20 0 | 0 0 0 0 0
SEP-27 28200 P 0 0 0 0 0 | 0 0 0 3970 +6 20 0 | 0 0 0 0 0
SEP-27 28400 P 0 0 0 0 0 | 0 0 0 4121 +6 20 0 | 0 0 0 0 0
SEP-27 28600 P 0 0 0 0 0 | 0 0 0 4274 +6 20 0 | 0 0 0 0 0
SEP-27 28800 P 0 0 0 0 0 | 0 0 0 4430 +6 20 0 | 0 0 0 0 0
SEP-27 29000 P 0 0 0 0 0 | 0 0 0 4587 +5 20 0 | 0 0 0 0 0
SEP-27 29200 P 0 0 0 0 0 | 0 0 0 4747 +5 20 0 | 0 0 0 0 0
SEP-27 29400 P 0 0 0 0 0 | 0 0 0 4909 +5 20 0 | 0 0 0 0 0
SEP-27 29600 P 0 0 0 0 0 | 0 0 0 5072 +5 20 0 | 0 0 0 0 0
SEP-27 29800 P 0 0 0 0 0 | 0 0 0 5238 +5 20 0 | 0 0 0 0 0
SEP-27 30000 P 0 0 0 0 0 | 0 0 0 5405 +4 20 0 | 0 0 0 0 0
SEP-27 30200 P 0 0 0 0 0 | 0 0 0 5574 +4 20 0 | 0 0 0 0 0
SEP-27 30400 P 0 0 0 0 0 | 0 0 0 5744 +3 20 0 | 0 0 0 0 0
SEP-27 30600 P 0 0 0 0 0 | 0 0 0 5916 +3 20 0 | 0 0 0 0 0
SEP-27 30800 P 0 0 0 0 0 | 0 0 0 6089 +2 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 15 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 12 44 +12
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 13886 +11 34 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13690 +12 34 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13494 +12 33 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13298 +12 33 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13102 +12 33 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12906 +12 32 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12711 +12 32 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12516 +13 32 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12321 +13 31 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12126 +12 31 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11932 +13 31 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11738 +13 30 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11544 +12 30 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11351 +13 30 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11158 +13 30 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10965 +12 29 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10773 +13 29 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10581 +12 29 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10390 +13 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10199 +13 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10009 +13 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9819 +13 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9629 +12 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9440 +12 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9252 +12 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9065 +13 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8878 +12 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8692 +12 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8507 +12 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8322 +12 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8138 +11 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7956 +12 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7774 +12 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7593 +11 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7413 +11 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7235 +11 24 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7057 +10 24 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6881 +10 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6706 +10 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6533 +10 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6361 +10 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6191 +10 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6022 +9 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5690 +9 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5365 +9 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5048 +8 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4741 +8 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4442 +7 21 0 | 3130 2920 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4154 +6 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3877 +6 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3611 +3 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3358 +5 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3116 +4 21 0 | 2300 2238 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2887 +5 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2670 +6 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2466 +7 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2274 +7 20 0 | 0 0 0 100 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2095 +8 20 0 | 2152 1508 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1928 +8 20 0 | 2146 1930 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1773 +8 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1629 +8 20 0 | 1680 1408 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1496 +8 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1373 +8 20 0 | 2260 1652 0 2 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1261 +10 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1157 +10 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1062 +10 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 975 +10 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 895 +10 20 0 | 1314 596 0 5 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 822 +10 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 755 +10 20 0 | 520 488 0 5 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 694 +10 20 0 | 570 465 0 12 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 639 +11 20 0 | 540 500 0 7 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 588 +10 20 0 | 545 408 0 17 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 541 +10 21 0 | 510 446 0 7 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 499 +10 21 0 | 670 358 0 6 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 460 +10 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 425 +10 21 0 | 351 351 0 1 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 393 +10 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 363 +9 21 0 | 444 305 0 7 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 336 +9 21 0 | 284 284 0 10 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 312 +10 21 0 | 444 253 0 26 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 215 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 52 +2 34 0 | 114 55 0 37 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 56 +3 34 0 | 93 93 0 2 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 60 +3 33 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 64 +3 33 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 68 +3 33 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 72 +3 32 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 77 +3 32 0 | 101 101 0 3 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 82 +4 32 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 87 +4 31 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 92 +3 31 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 98 +4 31 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 104 +4 30 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 110 +3 30 0 | 103 103 0 1 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 117 +4 30 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 124 +4 30 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 131 +3 29 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 139 +4 29 0 | 127 110 0 3 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 147 +3 29 0 | 137 137 0 1 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 156 +4 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 165 +4 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 175 +4 28 0 | 248 242 0 2 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 185 +4 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 195 +3 27 0 | 275 275 0 1 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 206 +3 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 218 +3 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 231 +4 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 244 +3 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 258 +3 26 0 | 277 277 0 1 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 273 +3 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 288 +3 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 304 +2 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 322 +3 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 340 +3 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 359 +2 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 379 +2 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 401 +4 24 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 423 +1 24 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 447 +1 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 472 +1 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 499 +1 24 0 | 516 460 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 527 +1 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 557 +1 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 588 0 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 656 0 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 731 0 22 0 | 0 0 0 300 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 814 -1 22 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 907 -1 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1008 -2 21 0 | 1930 1926 0 410 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1120 -3 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1243 -3 21 0 | 1741 1741 0 12 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1377 -4 21 0 | 2293 1902 0 18 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1523 -4 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1682 -3 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 1853 -2 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2036 -3 20 0 | 0 0 0 10 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2232 -2 20 0 | 3000 2793 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2440 -2 20 0 | 2206 2206 0 101 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2662 -1 20 0 | 4028 2838 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 2895 -1 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3140 0 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3397 0 20 0 | 4488 4208 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3662 -1 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 3939 -1 20 0 | 5073 3928 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4227 +1 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4523 +1 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4828 +1 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5141 +1 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5461 +1 20 0 | 5800 5442 0 2 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5788 +1 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6121 +1 20 0 | 5680 5559 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6460 +1 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6805 +2 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7154 +1 20 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7507 +1 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7865 +1 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8226 +1 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8591 +1 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8959 +1 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9329 0 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9702 0 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10078 +1 21 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 918 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1133 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 18200 C 0 0 0 0 0 | 0 0 0 7980 +22 24 0 | 0 0 0 0 0
JUN-28 18400 C 0 0 0 0 0 | 0 0 0 7806 +22 24 0 | 0 0 0 0 0
JUN-28 18600 C 0 0 0 0 0 | 0 0 0 7634 +22 24 0 | 0 0 0 0 0
JUN-28 18800 C 0 0 0 0 0 | 0 0 0 7463 +22 24 0 | 0 0 0 0 0
JUN-28 19000 C 0 0 0 0 0 | 0 0 0 7293 +22 24 0 | 0 0 0 0 0
JUN-28 19200 C 0 0 0 0 0 | 0 0 0 7125 +22 23 0 | 0 0 0 0 0
JUN-28 19400 C 0 0 0 0 0 | 0 0 0 6958 +21 23 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 6793 +21 23 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 6629 +21 23 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 6467 +20 23 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6149 +20 22 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 5838 +20 22 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 5535 +19 22 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5240 +18 22 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 4955 +18 21 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 4679 +17 21 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 4413 +17 21 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4151 +11 21 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 3907 +12 21 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 3677 +16 21 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 3457 +19 21 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3242 +17 21 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3039 +16 20 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 2845 +13 20 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 2663 +13 20 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2491 +12 20 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2329 +11 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2178 +12 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2038 +13 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 1905 +13 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 1781 +14 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1665 +14 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1557 +14 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1456 +14 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1362 +14 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1275 +15 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1193 +15 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1118 +16 21 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1047 +15 21 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 982 +16 21 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 921 +16 21 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 864 +16 21 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 812 +17 21 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 763 +17 21 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 717 +16 21 0 | 614 614 0 1 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
JUN-28 18200 P 0 0 0 0 0 | 0 0 0 542 +2 24 0 | 0 0 0 0 0
JUN-28 18400 P 0 0 0 0 0 | 0 0 0 568 +2 24 0 | 0 0 0 0 0
JUN-28 18600 P 0 0 0 0 0 | 0 0 0 596 +2 24 0 | 0 0 0 0 0
JUN-28 18800 P 0 0 0 0 0 | 0 0 0 625 +2 24 0 | 0 0 0 0 0
JUN-28 19000 P 0 0 0 0 0 | 0 0 0 655 +2 24 0 | 0 0 0 0 0
JUN-28 19200 P 0 0 0 0 0 | 0 0 0 687 +2 23 0 | 0 0 0 0 0
JUN-28 19400 P 0 0 0 0 0 | 0 0 0 720 +1 23 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 755 +1 23 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 791 +1 23 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 829 0 23 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 911 0 22 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1000 0 22 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1097 -1 22 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1202 -2 22 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1317 -2 21 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1441 -3 21 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 1575 -3 21 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 1717 -5 21 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 1872 -5 21 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2038 -5 21 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2215 -5 21 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2403 -4 21 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2601 -4 20 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 2809 -5 20 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3028 -5 20 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3257 -5 20 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3496 -5 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 3744 -6 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4000 -7 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4267 -7 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4543 -6 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4827 -6 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5119 -6 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5418 -6 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5724 -6 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6037 -5 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6355 -5 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6680 -4 21 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7009 -5 21 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7344 -4 21 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7683 -4 21 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8026 -4 21 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8374 -3 21 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8725 -3 21 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 9079 -4 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-28 12000 C 0 0 0 0 0 | 0 0 0 14052 +12 32 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13861 +12 32 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13671 +12 31 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13481 +12 31 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13292 +13 31 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13103 +13 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12914 +13 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12726 +13 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12538 +13 30 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12350 +13 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12163 +13 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11977 +13 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11791 +13 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11605 +13 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11420 +13 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11236 +14 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11052 +14 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10869 +14 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10686 +13 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10504 +13 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10323 +14 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10143 +14 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9963 +14 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9784 +14 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9606 +14 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9429 +14 25 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9253 +14 25 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9077 +13 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8903 +14 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8730 +14 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8558 +14 24 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8387 +14 24 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8217 +13 24 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8048 +13 24 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7881 +13 24 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7715 +13 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7551 +13 23 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7388 +13 23 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7226 +12 23 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7066 +12 23 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6908 +12 23 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6596 +11 22 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6292 +11 22 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5995 +10 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5707 +10 22 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5427 +10 21 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5155 +9 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4893 +8 21 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4640 +8 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4397 +8 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4164 +7 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3941 +8 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3728 +8 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3524 +7 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3331 +8 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3147 +8 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2973 +8 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2808 +9 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2652 +9 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2505 +10 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2366 +10 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2236 +11 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2113 +12 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1997 +12 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1888 +12 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1786 +13 20 0 | 1600 1600 0 1 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1690 +14 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1600 +14 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1516 +15 21 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1437 +16 21 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1362 +16 21 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1293 +17 21 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1227 +17 21 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1166 +19 21 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 1108 +19 21 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 1053 +18 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 0 209 +4 32 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 218 +3 32 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 228 +4 31 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 238 +4 31 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 249 +4 31 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 260 +4 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 271 +4 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 283 +5 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 295 +5 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 307 +4 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 320 +4 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 334 +5 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 348 +5 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 362 +5 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 377 +5 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 393 +5 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 409 +5 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 426 +6 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 443 +5 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 461 +5 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 480 +5 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 500 +6 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 520 +6 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 541 +5 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 563 +5 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 586 +6 25 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 610 +6 25 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 634 +5 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 660 +5 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 687 +5 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 715 +6 24 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 744 +5 24 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 774 +5 24 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 805 +5 24 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 838 +5 24 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 872 +4 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 908 +5 23 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 945 +5 23 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 983 +4 23 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1023 +4 23 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1065 +4 23 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1153 +3 22 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1249 +3 22 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1352 +2 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1464 +2 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 1584 +2 21 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 1712 0 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 1850 0 21 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 1998 0 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2155 0 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2321 -1 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2498 -1 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 2685 -1 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 2881 -1 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3088 -1 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3304 -1 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3530 0 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 3765 0 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4009 +1 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4262 +1 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4523 +1 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 4793 +3 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5070 +3 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5354 +4 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5645 +4 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 5943 +5 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6247 +5 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6557 +6 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6873 +7 21 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7194 +8 21 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7519 +8 21 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7850 +9 21 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8184 +9 21 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8523 +10 21 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8865 +10 21 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9211 +11 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 13528 -5 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13345 -5 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13163 -4 30 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12980 -5 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12799 -4 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12617 -4 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12437 -3 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12256 -4 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12077 -3 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11898 -3 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11719 -3 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11541 -3 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11364 -3 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11187 -3 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11012 -2 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10836 -3 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10662 -3 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10488 -3 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10316 -2 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10144 -2 25 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9973 -2 25 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9803 -2 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9634 -2 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9466 -2 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9299 -2 24 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9133 -2 24 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8968 -3 24 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8805 -2 24 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8643 -2 24 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8482 -2 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8322 -3 23 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8164 -3 23 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8007 -3 23 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7852 -3 23 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7698 -4 23 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7396 -3 22 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7100 -4 22 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6811 -4 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6530 -4 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6256 -5 21 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5991 -5 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5734 -5 21 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5486 -5 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5246 -5 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5015 -6 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4794 -5 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4581 -5 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4377 -4 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4182 -4 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3996 -3 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3819 -2 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3649 -2 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3488 -1 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3335 0 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3190 +1 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3052 +3 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2921 +4 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2797 +5 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2679 +6 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2568 +8 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2462 +9 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2362 +10 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2267 +12 21 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2177 +13 21 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2092 +14 21 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 2011 +15 21 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1934 +16 21 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1862 +18 21 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1793 +19 21 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1727 +19 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 0 521 +9 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 538 +9 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 555 +9 30 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 573 +9 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 591 +9 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 610 +10 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 629 +10 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 649 +10 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 669 +10 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 690 +10 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 711 +10 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 734 +11 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 756 +10 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 780 +11 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 804 +11 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 829 +11 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 854 +10 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 881 +11 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 908 +11 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 936 +11 25 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 965 +11 25 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 995 +11 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1026 +11 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1058 +11 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1091 +11 24 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1125 +11 24 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1161 +11 24 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1197 +11 24 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1235 +11 24 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1274 +11 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1314 +10 23 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1356 +10 23 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1399 +10 23 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1444 +10 23 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 1490 +9 23 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 1588 +10 22 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 1692 +9 22 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 1803 +9 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 1922 +9 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2049 +9 21 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2183 +8 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2326 +8 21 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 2478 +8 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 2638 +8 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 2808 +8 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 2986 +8 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3173 +8 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3369 +9 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 3574 +9 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 3788 +10 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4011 +11 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4242 +12 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4481 +13 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 4728 +14 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 4982 +14 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5244 +16 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5514 +18 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 5789 +18 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6072 +20 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6360 +21 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6654 +22 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 6954 +23 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7259 +25 21 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7569 +26 21 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7884 +27 21 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8203 +28 21 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8527 +30 21 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8854 +31 21 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9185 +32 21 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9520 +33 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 9826 -26 24 0 | 0 0 0 0 0
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 9665 -25 24 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9505 -25 24 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9345 -26 24 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9187 -26 24 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9031 -25 23 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8875 -26 23 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8721 -26 23 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8569 -26 23 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8418 -26 23 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8121 -25 22 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7830 -25 22 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7545 -26 22 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7268 -26 22 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6999 -26 21 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6737 -26 21 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6483 -26 21 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6237 -26 21 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6000 -25 21 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5771 -25 21 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5550 -24 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5338 -23 20 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5134 -23 20 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4939 -21 20 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4752 -20 20 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4573 -19 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4401 -18 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4238 -16 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4082 -15 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3933 -14 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3791 -12 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3656 -10 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3528 -8 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3405 -6 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3288 -5 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3177 -3 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 3072 0 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2971 +2 21 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2875 +3 21 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2784 +6 21 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2696 +6 21 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2613 +8 21 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 2534 +10 21 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 2459 +12 21 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 2387 +14 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 1476 +18 24 0 | 0 0 0 0 0
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 1514 +18 24 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 1554 +18 24 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 1594 +18 24 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 1636 +17 24 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 1680 +18 23 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 1725 +18 23 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 1771 +18 23 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 1818 +18 23 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 1867 +18 23 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 1970 +18 22 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2079 +18 22 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2195 +18 22 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 2318 +18 22 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 2448 +17 21 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 2586 +17 21 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 2732 +17 21 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 2886 +17 21 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3049 +18 21 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3220 +19 21 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 3399 +19 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 3587 +20 20 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 3783 +20 20 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 3988 +22 20 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4201 +23 20 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 4422 +24 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 4651 +26 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 4887 +27 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5131 +28 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5382 +30 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 5641 +32 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 5906 +34 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6177 +36 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6454 +37 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 6738 +40 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7027 +42 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7321 +43 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7620 +45 21 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 7924 +47 21 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8233 +49 21 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8546 +51 21 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8863 +53 21 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9183 +53 21 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9508 +56 21 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9836 +57 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 10492 -50 24 0 | 0 0 0 0 0
DEC-31 18400 C 0 0 0 0 0 | 0 0 0 10332 -50 24 0 | 0 0 0 0 0
DEC-31 18600 C 0 0 0 0 0 | 0 0 0 10173 -51 24 0 | 0 0 0 0 0
DEC-31 18800 C 0 0 0 0 0 | 0 0 0 10016 -50 24 0 | 0 0 0 0 0
DEC-31 19000 C 0 0 0 0 0 | 0 0 0 9860 -50 24 0 | 0 0 0 0 0
DEC-31 19200 C 0 0 0 0 0 | 0 0 0 9705 -50 23 0 | 0 0 0 0 0
DEC-31 19400 C 0 0 0 0 0 | 0 0 0 9551 -50 23 0 | 0 0 0 0 0
DEC-31 19600 C 0 0 0 0 0 | 0 0 0 9399 -50 23 0 | 0 0 0 0 0
DEC-31 19800 C 0 0 0 0 0 | 0 0 0 9248 -50 23 0 | 0 0 0 0 0
DEC-31 20000 C 0 0 0 0 0 | 0 0 0 9099 -50 23 0 | 0 0 0 0 0
DEC-31 20400 C 0 0 0 0 0 | 0 0 0 8805 -50 22 0 | 0 0 0 0 0
DEC-31 20800 C 0 0 0 0 0 | 0 0 0 8517 -49 22 0 | 0 0 0 0 0
DEC-31 21200 C 0 0 0 0 0 | 0 0 0 8235 -50 22 0 | 0 0 0 0 0
DEC-31 21600 C 0 0 0 0 0 | 0 0 0 7961 -49 22 0 | 0 0 0 0 0
DEC-31 22000 C 0 0 0 0 0 | 0 0 0 7693 -50 21 0 | 0 0 0 0 0
DEC-31 22400 C 0 0 0 0 0 | 0 0 0 7433 -49 21 0 | 0 0 0 0 0
DEC-31 22800 C 0 0 0 0 0 | 0 0 0 7181 -49 21 0 | 0 0 0 0 0
DEC-31 23200 C 0 0 0 0 0 | 0 0 0 6937 -48 21 0 | 0 0 0 0 0
DEC-31 23600 C 0 0 0 0 0 | 0 0 0 6701 -47 21 0 | 0 0 0 0 0
DEC-31 24000 C 0 0 0 0 0 | 0 0 0 6472 -47 21 0 | 0 0 0 0 0
DEC-31 24400 C 0 0 0 0 0 | 0 0 0 6252 -46 21 0 | 0 0 0 0 0
DEC-31 24800 C 0 0 0 0 0 | 0 0 0 6040 -45 20 0 | 0 0 0 0 0
DEC-31 25200 C 0 0 0 0 0 | 0 0 0 5837 -43 20 0 | 0 0 0 0 0
DEC-31 25600 C 0 0 0 0 0 | 0 0 0 5641 -42 20 0 | 0 0 0 0 0
DEC-31 26000 C 0 0 0 0 0 | 0 0 0 5453 -41 20 0 | 0 0 0 0 0
DEC-31 26400 C 0 0 0 0 0 | 0 0 0 5273 -39 20 0 | 0 0 0 0 0
DEC-31 26800 C 0 0 0 0 0 | 0 0 0 5100 -38 20 0 | 0 0 0 0 0
DEC-31 27200 C 0 0 0 0 0 | 0 0 0 4935 -36 20 0 | 0 0 0 0 0
DEC-31 27600 C 0 0 0 0 0 | 0 0 0 4778 -33 20 0 | 0 0 0 0 0
DEC-31 28000 C 0 0 0 0 0 | 0 0 0 4627 -31 20 0 | 0 0 0 0 0
DEC-31 28400 C 0 0 0 0 0 | 0 0 0 4483 -29 20 0 | 0 0 0 0 0
DEC-31 28800 C 0 0 0 0 0 | 0 0 0 4345 -27 20 0 | 0 0 0 0 0
DEC-31 29200 C 0 0 0 0 0 | 0 0 0 4213 -25 20 0 | 0 0 0 0 0
DEC-31 29600 C 0 0 0 0 0 | 0 0 0 4088 -22 20 0 | 0 0 0 0 0
DEC-31 30000 C 0 0 0 0 0 | 0 0 0 3968 -20 20 0 | 0 0 0 0 0
DEC-31 30400 C 0 0 0 0 0 | 0 0 0 3854 -17 20 0 | 0 0 0 0 0
DEC-31 30800 C 0 0 0 0 0 | 0 0 0 3744 -15 20 0 | 0 0 0 0 0
DEC-31 31200 C 0 0 0 0 0 | 0 0 0 3640 -12 21 0 | 0 0 0 0 0
DEC-31 31600 C 0 0 0 0 0 | 0 0 0 3540 -10 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-31 18200 P 0 0 0 0 0 | 0 0 0 1792 +26 24 0 | 0 0 0 0 0
DEC-31 18400 P 0 0 0 0 0 | 0 0 0 1832 +25 24 0 | 0 0 0 0 0
DEC-31 18600 P 0 0 0 0 0 | 0 0 0 1874 +26 24 0 | 0 0 0 0 0
DEC-31 18800 P 0 0 0 0 0 | 0 0 0 1916 +25 24 0 | 0 0 0 0 0
DEC-31 19000 P 0 0 0 0 0 | 0 0 0 1960 +26 24 0 | 0 0 0 0 0
DEC-31 19200 P 0 0 0 0 0 | 0 0 0 2005 +26 23 0 | 0 0 0 0 0
DEC-31 19400 P 0 0 0 0 0 | 0 0 0 2052 +26 23 0 | 0 0 0 0 0
DEC-31 19600 P 0 0 0 0 0 | 0 0 0 2099 +25 23 0 | 0 0 0 0 0
DEC-31 19800 P 0 0 0 0 0 | 0 0 0 2149 +26 23 0 | 0 0 0 0 0
DEC-31 20000 P 0 0 0 0 0 | 0 0 0 2199 +26 23 0 | 0 0 0 0 0
DEC-31 20400 P 0 0 0 0 0 | 0 0 0 2305 +26 22 0 | 0 0 0 0 0
DEC-31 20800 P 0 0 0 0 0 | 0 0 0 2417 +26 22 0 | 0 0 0 0 0
DEC-31 21200 P 0 0 0 0 0 | 0 0 0 2535 +26 22 0 | 0 0 0 0 0
DEC-31 21600 P 0 0 0 0 0 | 0 0 0 2661 +26 22 0 | 0 0 0 0 0
DEC-31 22000 P 0 0 0 0 0 | 0 0 0 2794 +27 21 0 | 0 0 0 0 0
DEC-31 22400 P 0 0 0 0 0 | 0 0 0 2934 +27 21 0 | 0 0 0 0 0
DEC-31 22800 P 0 0 0 0 0 | 0 0 0 3081 +27 21 0 | 0 0 0 0 0
DEC-31 23200 P 0 0 0 0 0 | 0 0 0 3237 +28 21 0 | 0 0 0 0 0
DEC-31 23600 P 0 0 0 0 0 | 0 0 0 3401 +29 21 0 | 3888 3888 0 1 0
DEC-31 24000 P 0 0 0 0 0 | 0 0 0 3573 +30 21 0 | 0 0 0 0 0
DEC-31 24400 P 0 0 0 0 0 | 0 0 0 3753 +31 21 0 | 0 0 0 0 0
DEC-31 24800 P 0 0 0 0 0 | 0 0 0 3941 +32 20 0 | 0 0 0 0 0
DEC-31 25200 P 0 0 0 0 0 | 0 0 0 4137 +33 20 0 | 0 0 0 0 0
DEC-31 25600 P 0 0 0 0 0 | 0 0 0 4341 +34 20 0 | 0 0 0 0 0
DEC-31 26000 P 0 0 0 0 0 | 0 0 0 4553 +35 20 0 | 0 0 0 0 0
DEC-31 26400 P 0 0 0 0 0 | 0 0 0 4773 +37 20 0 | 0 0 0 0 0
DEC-31 26800 P 0 0 0 0 0 | 0 0 0 5001 +39 20 0 | 0 0 0 0 0
DEC-31 27200 P 0 0 0 0 0 | 0 0 0 5236 +41 20 0 | 0 0 0 0 0
DEC-31 27600 P 0 0 0 0 0 | 0 0 0 5478 +43 20 0 | 0 0 0 0 0
DEC-31 28000 P 0 0 0 0 0 | 0 0 0 5727 +45 20 0 | 0 0 0 0 0
DEC-31 28400 P 0 0 0 0 0 | 0 0 0 5983 +47 20 0 | 0 0 0 0 0
DEC-31 28800 P 0 0 0 0 0 | 0 0 0 6245 +49 20 0 | 0 0 0 0 0
DEC-31 29200 P 0 0 0 0 0 | 0 0 0 6514 +52 20 0 | 0 0 0 0 0
DEC-31 29600 P 0 0 0 0 0 | 0 0 0 6788 +54 20 0 | 0 0 0 0 0
DEC-31 30000 P 0 0 0 0 0 | 0 0 0 7068 +56 20 0 | 0 0 0 0 0
DEC-31 30400 P 0 0 0 0 0 | 0 0 0 7354 +59 20 0 | 0 0 0 0 0
DEC-31 30800 P 0 0 0 0 0 | 0 0 0 7645 +61 20 0 | 0 0 0 0 0
DEC-31 31200 P 0 0 0 0 0 | 0 0 0 7940 +63 21 0 | 0 0 0 0 0
DEC-31 31600 P 0 0 0 0 0 | 0 0 0 8241 +66 21 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 1.53
MARKET TOTAL 14964 116117 +2162
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED