HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C OCT-26 24600 435 184 15 294 172 659 0
C OCT-26 24400 323 261 15 380 235 1278 +4
P OCT-26 24000 318 227 16 297 175 935 -45
C OCT-26 25000 317 84 15 145 78 628 -2
P OCT-26 23000 310 45 18 67 39 875 -17
C OCT-26 24800 281 126 15 210 117 572 -2
P OCT-26 23600 263 122 17 160 93 730 -29
C OCT-26 25600 262 24 16 44 22 436 -2
P OCT-26 23400 255 86 17 121 69 735 -26
P OCT-26 23200 254 62 18 86 51 649 -21
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 OCT 2026, FRIDAY 12 OCT 2026, MONDAY
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
OCT-26 18200 C 0 0 0 0 0 | 0 0 0 6049 +58 50 0 | 0 0 0 0 0
OCT-26 18300 C 0 0 0 0 0 | 0 0 0 5949 +58 49 0 | 0 0 0 0 0
OCT-26 18400 C 0 0 0 0 0 | 0 0 0 5849 +58 48 0 | 0 0 0 0 0
OCT-26 18500 C 0 0 0 0 0 | 0 0 0 5749 +58 47 0 | 0 0 0 0 0
OCT-26 18600 C 0 0 0 0 0 | 0 0 0 5649 +58 46 0 | 0 0 0 0 0
OCT-26 18700 C 0 0 0 0 0 | 0 0 0 5549 +58 46 0 | 0 0 0 0 0
OCT-26 18800 C 0 0 0 0 0 | 0 0 0 5449 +58 45 0 | 0 0 0 0 0
OCT-26 18900 C 0 0 0 0 0 | 0 0 0 5349 +58 44 0 | 0 0 0 0 0
OCT-26 19000 C 0 0 0 0 0 | 0 0 0 5249 +58 43 0 | 0 0 0 0 0
OCT-26 19100 C 0 0 0 0 0 | 0 0 0 5149 +58 42 0 | 0 0 0 0 0
OCT-26 19200 C 0 0 0 0 0 | 0 0 0 5049 +58 41 0 | 0 0 0 0 0
OCT-26 19300 C 0 0 0 0 0 | 0 0 0 4949 +58 41 0 | 0 0 0 0 0
OCT-26 19400 C 0 0 0 0 0 | 0 0 0 4849 +58 40 0 | 0 0 0 0 0
OCT-26 19500 C 0 0 0 0 0 | 0 0 0 4749 +58 39 0 | 0 0 0 0 0
OCT-26 19600 C 0 0 0 0 0 | 0 0 0 4649 +58 38 0 | 0 0 0 0 0
OCT-26 19700 C 0 0 0 0 0 | 0 0 0 4549 +58 37 0 | 0 0 0 0 0
OCT-26 19800 C 0 0 0 0 0 | 0 0 0 4449 +57 36 0 | 0 0 0 0 0
OCT-26 19900 C 0 0 0 0 0 | 0 0 0 4349 +57 36 0 | 0 0 0 0 0
OCT-26 20000 C 0 0 0 0 0 | 0 0 0 4249 +57 35 0 | 0 0 0 0 0
OCT-26 20200 C 0 0 0 0 0 | 0 0 0 4049 +57 33 0 | 0 0 0 0 0
OCT-26 20400 C 0 0 0 0 0 | 0 0 0 3850 +57 33 0 | 0 0 0 0 0
OCT-26 20600 C 0 0 0 0 0 | 0 0 0 3650 +57 31 0 | 0 0 0 0 0
OCT-26 20800 C 0 0 0 0 0 | 0 0 0 3450 +56 29 0 | 0 0 0 0 0
OCT-26 21000 C 0 0 0 0 0 | 0 0 0 3251 +56 28 0 | 0 0 0 0 0
OCT-26 21200 C 0 0 0 0 0 | 0 0 0 3052 +56 27 0 | 0 0 0 0 0
OCT-26 21400 C 0 0 0 0 0 | 0 0 0 2853 +55 26 0 | 0 0 0 0 0
OCT-26 21600 C 0 0 0 0 0 | 0 0 0 2654 +54 25 0 | 0 0 0 0 0
OCT-26 21800 C 0 0 0 0 0 | 0 0 0 2459 +62 25 0 | 0 0 0 0 0
OCT-26 22000 C 0 0 0 0 0 | 0 0 0 2259 +56 23 0 | 1517 1517 0 1 0
OCT-26 22200 C 0 0 0 0 0 | 0 0 0 2059 +55 21 0 | 2475 1825 0 2 0
OCT-26 22400 C 0 0 0 0 0 | 0 0 0 1866 +56 21 0 | 2322 1830 0 128 0
OCT-26 22600 C 0 0 0 0 0 | 0 0 0 1675 +53 21 0 | 2386 1343 0 111 0
OCT-26 22800 C 0 0 0 0 0 | 0 0 0 1480 +51 19 0 | 0 0 0 128 0
OCT-26 23000 C 0 0 0 0 0 | 0 0 0 1294 +45 19 0 | 2650 902 0 145 0
OCT-26 23200 C 0 0 0 0 0 | 0 0 0 1110 +40 18 0 | 2212 730 0 19 0
OCT-26 23400 C 0 0 0 0 0 | 0 0 0 933 +34 17 0 | 2515 575 0 56 0
OCT-26 23600 C 718 718 716 716 4 | 881 944 808 767 +25 17 5 | 2164 444 9 181 +5
OCT-26 23800 C 570 689 570 689 5 | 777 777 585 615 +19 16 6 | 1175 334 11 321 +3
OCT-26 24000 C 444 618 444 530 29 | 650 650 472 478 +17 16 160 | 2253 247 189 513 +107
OCT-26 24200 C 341 470 329 414 42 | 478 505 338 358 +6 16 73 | 1336 168 115 379 -18
OCT-26 24400 C 248 366 235 321 106 | 360 380 246 261 +4 15 217 | 1126 116 323 1278 +62
OCT-26 24600 C 176 273 174 227 77 | 275 294 172 184 0 15 358 | 1361 77 435 659 -5
OCT-26 24800 C 117 199 117 169 77 | 193 210 121 126 -2 15 204 | 1720 50 281 572 -26
OCT-26 25000 C 83 140 78 118 62 | 136 145 79 84 -2 15 255 | 1430 35 317 628 +20
OCT-26 25200 C 55 95 55 80 59 | 93 101 51 54 -5 15 192 | 1454 23 251 515 +17
OCT-26 25400 C 36 61 35 50 67 | 60 66 35 36 -3 16 172 | 1266 17 239 360 -31
OCT-26 25600 C 23 42 23 34 56 | 40 44 22 24 -2 16 206 | 1138 12 262 436 +32
OCT-26 25800 C 16 27 16 23 30 | 25 29 15 16 -2 16 130 | 991 8 160 505 +35
OCT-26 26000 C 12 19 12 16 55 | 17 19 10 10 -2 16 109 | 943 7 164 1788 +30
OCT-26 26200 C 9 13 9 10 26 | 11 13 7 7 -1 17 49 | 794 5 75 323 +7
OCT-26 26400 C 6 8 6 7 9 | 7 9 5 5 0 18 64 | 790 4 73 559 +29
OCT-26 26600 C 6 6 6 6 1 | 6 6 4 3 0 18 9 | 676 3 10 518 +4
OCT-26 26800 C 5 5 5 5 2 | 6 6 3 2 0 18 7 | 629 3 9 300 +4
OCT-26 27000 C 0 0 0 0 0 | 3 3 3 1 -1 18 7 | 595 3 7 606 -5
OCT-26 27200 C 3 3 3 3 2 | 0 0 0 1 0 19 0 | 450 3 2 254 0
OCT-26 27400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 424 2 0 192 0
OCT-26 27600 C 0 0 0 0 0 | 2 2 2 1 0 21 1 | 390 2 1 164 0
OCT-26 27800 C 2 7 2 7 11 | 0 0 0 1 0 22 0 | 363 1 11 184 +1
OCT-26 28000 C 0 0 0 0 0 | 2 2 2 1 0 23 3 | 322 2 3 276 -3
OCT-26 28200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 290 2 0 149 0
OCT-26 28400 C 2 2 2 2 1 | 0 0 0 1 0 25 0 | 246 1 1 139 0
OCT-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 221 1 0 174 0
OCT-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 207 1 0 111 0
OCT-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 172 1 0 289 0
OCT-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 128 1 0 124 0
OCT-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 160 1 0 162 0
OCT-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 122 1 0 540 0
OCT-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 115 1 0 472 0
OCT-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 110 1 0 168 0
OCT-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 90 1 0 31 0
OCT-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 80 2 0 41 0
OCT-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 64 1 0 40 0
OCT-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 53 2 0 11 0
OCT-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 58 2 0 26 0
OCT-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 45 1 0 71 0
OCT-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 8 3 0 11 0
TOTAL CALL 721 | TOTAL CALL 2227 | TOTAL CALL 2948 14660 +268
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 | 0 0 0 1 0 45 0 | 126 2 0 529 0
OCT-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 97 2 0 192 0
OCT-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 166 2 0 168 0
OCT-26 18500 P 0 0 0 0 0 | 2 2 2 1 0 42 3 | 150 2 3 223 0
OCT-26 18600 P 0 0 0 0 0 | 2 2 2 1 0 42 1 | 24 2 1 94 +1
OCT-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 72 3 0 40 0
OCT-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 128 2 0 54 0
OCT-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 121 3 0 91 0
OCT-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 103 3 0 134 0
OCT-26 19100 P 0 0 0 0 0 | 3 3 3 1 0 38 6 | 146 3 6 131 +1
OCT-26 19200 P 0 0 0 0 0 | 3 3 3 1 0 37 8 | 110 3 8 117 +1
OCT-26 19300 P 0 0 0 0 0 | 3 3 3 1 0 36 15 | 102 3 15 78 +10
OCT-26 19400 P 0 0 0 0 0 | 3 3 3 1 0 35 6 | 252 3 6 108 0
OCT-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 174 5 0 155 0
OCT-26 19600 P 0 0 0 0 0 | 4 4 3 1 0 34 6 | 113 3 6 99 +5
OCT-26 19700 P 0 0 0 0 0 | 4 4 4 1 0 33 5 | 197 4 5 88 0
OCT-26 19800 P 0 0 0 0 0 | 4 4 4 1 0 32 5 | 258 4 5 209 0
OCT-26 19900 P 0 0 0 0 0 | 4 4 4 1 0 32 5 | 173 4 5 90 +5
OCT-26 20000 P 5 5 5 5 1 | 4 4 4 1 0 31 6 | 291 4 7 551 +1
OCT-26 20200 P 5 5 5 5 4 | 4 4 4 1 -1 29 33 | 248 4 37 841 +23
OCT-26 20400 P 6 6 5 5 71 | 5 5 4 1 -1 28 6 | 246 4 77 478 +76
OCT-26 20600 P 6 7 6 6 74 | 5 5 5 1 -2 26 31 | 356 5 105 263 +74
OCT-26 20800 P 0 0 0 0 0 | 6 6 6 2 -2 27 10 | 323 6 10 303 +5
OCT-26 21000 P 0 0 0 0 0 | 6 7 6 2 -3 25 9 | 437 6 9 284 -3
OCT-26 21200 P 10 10 8 8 41 | 7 7 6 3 -3 25 12 | 440 6 53 359 +39
OCT-26 21400 P 12 12 11 11 6 | 8 9 8 4 -4 24 6 | 430 8 12 240 -6
OCT-26 21600 P 14 14 12 12 7 | 10 10 9 6 -4 24 19 | 472 9 26 372 +13
OCT-26 21800 P 16 16 14 14 16 | 12 13 11 8 -4 23 44 | 388 11 60 446 -8
OCT-26 22000 P 19 20 16 18 35 | 13 14 12 10 -6 22 20 | 573 12 55 917 +4
OCT-26 22200 P 22 22 19 20 13 | 17 18 16 14 -7 22 52 | 276 16 65 685 +25
OCT-26 22400 P 27 27 25 25 6 | 21 22 19 18 -9 21 110 | 490 19 116 692 -32
OCT-26 22600 P 36 38 29 31 18 | 26 30 24 25 -10 20 103 | 836 24 121 482 +6
OCT-26 22800 P 47 50 36 42 34 | 33 36 30 33 -13 19 155 | 450 30 189 464 +42
OCT-26 23000 P 65 67 47 52 58 | 41 51 39 45 -17 18 252 | 680 39 310 875 +68
OCT-26 23200 P 85 86 61 69 86 | 57 71 51 62 -21 18 168 | 556 51 254 649 -60
OCT-26 23400 P 115 121 81 90 73 | 73 97 69 86 -26 17 182 | 1473 69 255 735 -8
OCT-26 23600 P 152 160 112 118 82 | 100 132 93 122 -29 17 181 | 680 93 263 730 +19
OCT-26 23800 P 222 222 150 168 65 | 135 183 130 167 -36 16 152 | 808 126 217 1032 +28
OCT-26 24000 P 282 297 202 223 73 | 200 251 175 227 -45 16 245 | 792 89 318 935 +99
OCT-26 24200 P 370 384 284 300 64 | 249 337 234 309 -52 15 85 | 915 182 149 613 -4
OCT-26 24400 P 477 477 358 396 33 | 350 445 320 413 -53 15 114 | 965 207 147 513 +24
OCT-26 24600 P 530 530 490 490 3 | 435 533 422 535 -51 15 18 | 976 249 21 590 +5
OCT-26 24800 P 0 0 0 0 0 | 560 700 543 677 -67 15 31 | 1226 290 31 581 +7
OCT-26 25000 P 760 760 760 760 1 | 781 792 760 831 -68 15 4 | 2069 342 5 622 -2
OCT-26 25200 P 0 0 0 0 0 | 0 0 0 1008 -62 15 0 | 2225 406 0 128 0
OCT-26 25400 P 0 0 0 0 0 | 0 0 0 1189 -61 15 0 | 1662 487 0 108 0
OCT-26 25600 P 0 0 0 0 0 | 1188 1313 1188 1376 -60 16 2 | 1606 561 2 431 0
OCT-26 25800 P 0 0 0 0 0 | 0 0 0 1564 -61 15 0 | 1810 658 0 37 0
OCT-26 26000 P 0 0 0 0 0 | 0 0 0 1764 -55 16 0 | 2180 755 0 265 0
OCT-26 26200 P 0 0 0 0 0 | 0 0 0 1961 -56 17 0 | 2350 924 0 23 0
OCT-26 26400 P 0 0 0 0 0 | 0 0 0 2159 -56 18 0 | 3889 1146 0 71 0
OCT-26 26600 P 0 0 0 0 0 | 0 0 0 2359 -55 19 0 | 1910 1280 0 2 0
OCT-26 26800 P 0 0 0 0 0 | 0 0 0 2558 -55 20 0 | 1620 1620 0 2 0
OCT-26 27000 P 0 0 0 0 0 | 0 0 0 2757 -57 20 0 | 2435 1640 0 2 0
OCT-26 27200 P 0 0 0 0 0 | 0 0 0 2952 -59 0 0 | 0 0 0 1 0
OCT-26 27400 P 0 0 0 0 0 | 0 0 0 3152 -58 0 0 | 0 0 0 0 0
OCT-26 27600 P 0 0 0 0 0 | 0 0 0 3352 -58 0 0 | 0 0 0 0 0
OCT-26 27800 P 0 0 0 0 0 | 0 0 0 3552 -58 0 0 | 4640 2383 0 10 0
OCT-26 28000 P 0 0 0 0 0 | 0 0 0 3752 -58 0 0 | 0 0 0 0 0
OCT-26 28200 P 0 0 0 0 0 | 0 0 0 3952 -58 0 0 | 0 0 0 0 0
OCT-26 28400 P 0 0 0 0 0 | 0 0 0 4152 -58 0 0 | 0 0 0 0 0
OCT-26 28600 P 0 0 0 0 0 | 0 0 0 4352 -58 0 0 | 0 0 0 0 0
OCT-26 28800 P 0 0 0 0 0 | 0 0 0 4551 -59 0 0 | 0 0 0 0 0
OCT-26 29000 P 0 0 0 0 0 | 0 0 0 4751 -59 0 0 | 0 0 0 0 0
OCT-26 29200 P 0 0 0 0 0 | 0 0 0 4951 -59 0 0 | 0 0 0 0 0
OCT-26 29400 P 0 0 0 0 0 | 0 0 0 5151 -59 0 0 | 0 0 0 0 0
OCT-26 29600 P 0 0 0 0 0 | 0 0 0 5351 -59 0 0 | 5420 4609 0 0 0
OCT-26 29800 P 0 0 0 0 0 | 0 0 0 5551 -59 0 0 | 0 0 0 0 0
OCT-26 30000 P 0 0 0 0 0 | 0 0 0 5751 -59 0 0 | 0 0 0 0 0
OCT-26 30200 P 0 0 0 0 0 | 0 0 0 5951 -59 0 0 | 0 0 0 0 0
OCT-26 30400 P 0 0 0 0 0 | 0 0 0 6151 -59 0 0 | 5760 5310 0 1 0
OCT-26 30600 P 0 0 0 0 0 | 0 0 0 6351 -59 0 0 | 0 0 0 0 0
OCT-26 30800 P 0 0 0 0 0 | 0 0 0 6551 -59 0 0 | 0 0 0 0 0
OCT-26 31000 P 0 0 0 0 0 | 0 0 0 6751 -59 0 0 | 0 0 0 0 0
OCT-26 31200 P 0 0 0 0 0 | 0 0 0 6951 -59 0 0 | 0 0 0 0 0
OCT-26 31400 P 0 0 0 0 0 | 0 0 0 7151 -59 0 0 | 0 0 0 0 0
TOTAL PUT 864 | TOTAL PUT 2110 | TOTAL PUT 2974 18933 +458
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 5922 33593 +726
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 17000 C 0 0 0 0 0 | 0 0 0 7240 +53 39 0 | 0 0 0 0 0
NOV-26 17100 C 0 0 0 0 0 | 0 0 0 7140 +53 38 0 | 0 0 0 0 0
NOV-26 17200 C 0 0 0 0 0 | 0 0 0 7040 +53 38 0 | 0 0 0 0 0
NOV-26 17300 C 0 0 0 0 0 | 0 0 0 6941 +53 38 0 | 0 0 0 0 0
NOV-26 17400 C 0 0 0 0 0 | 0 0 0 6841 +53 37 0 | 0 0 0 0 0
NOV-26 17500 C 0 0 0 0 0 | 0 0 0 6741 +53 37 0 | 0 0 0 0 0
NOV-26 17600 C 0 0 0 0 0 | 0 0 0 6641 +53 36 0 | 0 0 0 0 0
NOV-26 17700 C 0 0 0 0 0 | 0 0 0 6541 +53 35 0 | 0 0 0 0 0
NOV-26 17800 C 0 0 0 0 0 | 0 0 0 6441 +52 35 0 | 0 0 0 0 0
NOV-26 17900 C 0 0 0 0 0 | 0 0 0 6342 +53 35 0 | 0 0 0 0 0
NOV-26 18000 C 0 0 0 0 0 | 0 0 0 6242 +53 34 0 | 0 0 0 0 0
NOV-26 18100 C 0 0 0 0 0 | 0 0 0 6142 +52 34 0 | 0 0 0 0 0
NOV-26 18200 C 0 0 0 0 0 | 0 0 0 6042 +52 33 0 | 0 0 0 0 0
NOV-26 18300 C 0 0 0 0 0 | 0 0 0 5943 +53 33 0 | 0 0 0 0 0
NOV-26 18400 C 0 0 0 0 0 | 0 0 0 5843 +52 33 0 | 0 0 0 0 0
NOV-26 18500 C 0 0 0 0 0 | 0 0 0 5743 +52 32 0 | 0 0 0 0 0
NOV-26 18600 C 0 0 0 0 0 | 0 0 0 5644 +52 32 0 | 0 0 0 0 0
NOV-26 18700 C 0 0 0 0 0 | 0 0 0 5544 +52 31 0 | 0 0 0 0 0
NOV-26 18800 C 0 0 0 0 0 | 0 0 0 5445 +52 31 0 | 0 0 0 0 0
NOV-26 18900 C 0 0 0 0 0 | 0 0 0 5345 +52 31 0 | 0 0 0 0 0
NOV-26 19000 C 0 0 0 0 0 | 0 0 0 5245 +51 30 0 | 0 0 0 0 0
NOV-26 19100 C 0 0 0 0 0 | 0 0 0 5146 +52 30 0 | 0 0 0 0 0
NOV-26 19200 C 0 0 0 0 0 | 0 0 0 5047 +52 30 0 | 0 0 0 0 0
NOV-26 19300 C 0 0 0 0 0 | 0 0 0 4947 +51 29 0 | 0 0 0 0 0
NOV-26 19400 C 0 0 0 0 0 | 0 0 0 4848 +51 29 0 | 0 0 0 0 0
NOV-26 19500 C 0 0 0 0 0 | 0 0 0 4749 +51 28 0 | 0 0 0 0 0
NOV-26 19600 C 0 0 0 0 0 | 0 0 0 4649 +50 28 0 | 0 0 0 0 0
NOV-26 19700 C 0 0 0 0 0 | 0 0 0 4550 +50 28 0 | 0 0 0 0 0
NOV-26 19800 C 0 0 0 0 0 | 0 0 0 4451 +50 27 0 | 0 0 0 0 0
NOV-26 19900 C 0 0 0 0 0 | 0 0 0 4352 +50 27 0 | 0 0 0 0 0
NOV-26 20000 C 0 0 0 0 0 | 0 0 0 4253 +50 27 0 | 0 0 0 0 0
NOV-26 20200 C 0 0 0 0 0 | 0 0 0 4056 +50 26 0 | 0 0 0 0 0
NOV-26 20400 C 0 0 0 0 0 | 0 0 0 3859 +49 25 0 | 0 0 0 0 0
NOV-26 20600 C 0 0 0 0 0 | 0 0 0 3662 +48 25 0 | 0 0 0 0 0
NOV-26 20800 C 0 0 0 0 0 | 0 0 0 3466 +48 24 0 | 0 0 0 0 0
NOV-26 21000 C 0 0 0 0 0 | 0 0 0 3271 +47 23 0 | 0 0 0 0 0
NOV-26 21200 C 0 0 0 0 0 | 0 0 0 3077 +46 23 0 | 0 0 0 0 0
NOV-26 21400 C 0 0 0 0 0 | 0 0 0 2884 +46 22 0 | 0 0 0 0 0
NOV-26 21600 C 0 0 0 0 0 | 0 0 0 2692 +44 22 0 | 2420 2420 0 2 0
NOV-26 21800 C 0 0 0 0 0 | 0 0 0 2502 +43 21 0 | 0 0 0 0 0
NOV-26 22000 C 0 0 0 0 0 | 0 0 0 2314 +41 21 0 | 0 0 0 0 0
NOV-26 22200 C 0 0 0 0 0 | 0 0 0 2129 +40 20 0 | 1888 1855 0 6 0
NOV-26 22400 C 0 0 0 0 0 | 0 0 0 1947 +38 20 0 | 0 0 0 0 0
NOV-26 22600 C 0 0 0 0 0 | 0 0 0 1769 +36 19 0 | 1682 1682 0 2 0
NOV-26 22800 C 0 0 0 0 0 | 0 0 0 1595 +33 19 0 | 0 0 0 0 0
NOV-26 23000 C 0 0 0 0 0 | 0 0 0 1427 +39 18 0 | 2029 1274 0 6 0
NOV-26 23200 C 0 0 0 0 0 | 0 0 0 1267 +34 18 0 | 2265 1098 0 16 0
NOV-26 23400 C 0 0 0 0 0 | 0 0 0 1116 +31 18 0 | 2164 905 0 10 0
NOV-26 23600 C 0 0 0 0 0 | 0 0 0 972 +20 17 0 | 2150 700 0 801 0
NOV-26 23800 C 0 0 0 0 0 | 0 0 0 836 +15 17 0 | 1994 574 0 40 0
NOV-26 24000 C 689 689 689 689 1 | 838 838 699 714 +13 17 5 | 1080 500 6 865 +3
NOV-26 24200 C 0 0 0 0 0 | 604 604 604 603 +10 17 1 | 1703 412 1 19 +1
NOV-26 24400 C 0 0 0 0 0 | 529 529 499 502 +4 16 12 | 1568 335 12 248 -5
NOV-26 24600 C 405 479 405 472 5 | 530 530 426 416 +4 16 24 | 1435 272 29 84 +26
NOV-26 24800 C 399 399 399 399 1 | 400 400 330 341 +1 16 19 | 1714 218 20 821 -8
NOV-26 25000 C 311 352 311 352 6 | 323 341 267 276 -2 16 36 | 1608 172 42 111 +12
NOV-26 25200 C 270 290 270 270 5 | 290 290 222 222 -1 16 28 | 1395 140 33 114 +13
NOV-26 25400 C 210 230 200 203 8 | 240 241 183 178 -5 16 18 | 1039 102 26 382 +3
NOV-26 25600 C 145 145 145 145 1 | 180 190 141 142 -5 16 19 | 817 86 20 64 -2
NOV-26 25800 C 114 144 114 144 4 | 151 153 110 112 -6 16 22 | 1052 74 26 114 +16
NOV-26 26000 C 96 104 96 104 5 | 114 128 88 88 -7 16 15 | 920 50 20 270 0
NOV-26 26200 C 88 88 88 88 1 | 98 101 70 72 -4 17 11 | 756 44 12 72 -1
NOV-26 26400 C 68 68 68 68 1 | 81 81 55 57 -2 17 13 | 660 36 14 130 +7
NOV-26 26600 C 47 47 45 45 3 | 60 64 44 44 -3 17 10 | 612 29 13 174 +2
NOV-26 26800 C 40 43 40 43 8 | 45 45 35 35 -4 17 6 | 431 23 14 128 +1
NOV-26 27000 C 30 40 30 40 6 | 35 35 28 28 -3 17 10 | 750 18 16 684 +3
NOV-26 27200 C 23 32 23 32 6 | 29 29 23 23 -1 17 9 | 488 17 15 340 -2
NOV-26 27400 C 0 0 0 0 0 | 28 28 18 18 -2 18 19 | 523 14 19 65 -9
NOV-26 27600 C 0 0 0 0 0 | 21 21 16 14 -2 18 14 | 486 13 14 150 -2
NOV-26 27800 C 15 15 15 15 10 | 14 14 14 11 -2 18 2 | 472 10 12 44 -10
NOV-26 28000 C 0 0 0 0 0 | 10 10 10 9 -1 18 5 | 394 8 5 141 0
NOV-26 28200 C 0 0 0 0 0 | 11 11 9 7 -1 18 9 | 386 9 9 56 -6
NOV-26 28400 C 0 0 0 0 0 | 0 0 0 6 -1 19 0 | 238 6 0 27 0
NOV-26 28600 C 0 0 0 0 0 | 7 7 7 5 -1 19 1 | 288 6 1 22 0
NOV-26 28800 C 0 0 0 0 0 | 6 6 6 4 0 19 3 | 277 5 3 56 -1
NOV-26 29000 C 0 0 0 0 0 | 0 0 0 3 -1 19 0 | 260 5 0 254 0
NOV-26 29200 C 0 0 0 0 0 | 0 0 0 3 0 20 0 | 219 5 0 120 0
NOV-26 29400 C 0 0 0 0 0 | 0 0 0 2 0 20 0 | 194 3 0 254 0
NOV-26 29600 C 0 0 0 0 0 | 0 0 0 2 0 20 0 | 179 4 0 64 0
NOV-26 29800 C 0 0 0 0 0 | 3 3 3 1 -1 20 5 | 180 3 5 13 +4
NOV-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 160 2 0 20 0
NOV-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 88 3 0 9 0
NOV-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 118 8 0 75 0
NOV-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 108 6 0 17 0
NOV-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 95 4 0 8 0
NOV-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 105 3 0 29 0
NOV-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 83 3 0 24 0
NOV-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 24 2 0 11 0
TOTAL CALL 71 | TOTAL CALL 316 | TOTAL CALL 387 6962 +45
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 17000 P 0 0 0 0 0 | 4 4 4 1 -1 33 20 | 9 2 20 523 +20
NOV-26 17100 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 8 8 0 1 0
NOV-26 17200 P 0 0 0 0 0 | 0 0 0 2 0 34 0 | 0 0 0 0 0
NOV-26 17300 P 0 0 0 0 0 | 0 0 0 2 0 34 0 | 20 8 0 24 0
NOV-26 17400 P 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 10 10 0 2 0
NOV-26 17500 P 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 12 8 0 19 0
NOV-26 17600 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 11 10 0 2 0
NOV-26 17700 P 0 0 0 0 0 | 0 0 0 2 -1 31 0 | 0 0 0 0 0
NOV-26 17800 P 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 0 0 0 0 0
NOV-26 17900 P 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 13 13 0 1 0
NOV-26 18000 P 8 8 8 8 1 | 7 7 7 3 -1 31 53 | 15 7 54 64 +46
NOV-26 18100 P 0 0 0 0 0 | 0 0 0 3 -1 31 0 | 0 0 0 0 0
NOV-26 18200 P 0 0 0 0 0 | 0 0 0 3 -2 30 0 | 9 9 0 1 0
NOV-26 18300 P 0 0 0 0 0 | 0 0 0 4 -1 31 0 | 0 0 0 0 0
NOV-26 18400 P 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 0 0 0 0 0
NOV-26 18500 P 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 18 18 0 5 0
NOV-26 18600 P 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 20 18 0 9 0
NOV-26 18700 P 0 0 0 0 0 | 0 0 0 5 -2 29 0 | 0 0 0 0 0
NOV-26 18800 P 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 18 15 0 12 0
NOV-26 18900 P 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 13 13 0 3 0
NOV-26 19000 P 0 0 0 0 0 | 0 0 0 7 -2 29 0 | 25 13 0 34 0
NOV-26 19100 P 0 0 0 0 0 | 11 11 11 7 -2 28 8 | 16 11 8 13 +8
NOV-26 19200 P 0 0 0 0 0 | 0 0 0 8 -2 28 0 | 15 14 0 5 0
NOV-26 19300 P 0 0 0 0 0 | 0 0 0 8 -3 27 0 | 0 0 0 0 0
NOV-26 19400 P 0 0 0 0 0 | 13 14 13 9 -3 27 2 | 17 13 2 25 0
NOV-26 19500 P 0 0 0 0 0 | 0 0 0 10 -3 27 0 | 30 20 0 2 0
NOV-26 19600 P 0 0 0 0 0 | 15 15 15 10 -4 27 7 | 32 15 7 71 0
NOV-26 19700 P 0 0 0 0 0 | 0 0 0 11 -4 26 0 | 34 23 0 17 0
NOV-26 19800 P 0 0 0 0 0 | 17 17 17 12 -4 26 1 | 40 17 1 102 +1
NOV-26 19900 P 0 0 0 0 0 | 0 0 0 13 -4 26 0 | 55 21 0 66 0
NOV-26 20000 P 21 21 21 21 15 | 18 19 18 14 -4 26 9 | 50 18 24 209 +2
NOV-26 20200 P 0 0 0 0 0 | 0 0 0 17 -4 25 0 | 65 25 0 76 0
NOV-26 20400 P 25 25 25 25 2 | 0 0 0 20 -5 25 0 | 80 25 2 77 0
NOV-26 20600 P 0 0 0 0 0 | 26 26 26 23 -6 24 1 | 84 26 1 34 0
NOV-26 20800 P 0 0 0 0 0 | 30 30 29 27 -6 23 7 | 113 29 7 73 +7
NOV-26 21000 P 41 41 36 38 70 | 33 35 33 32 -7 23 8 | 135 33 78 271 -27
NOV-26 21200 P 0 0 0 0 0 | 40 41 39 39 -7 22 8 | 111 39 8 82 +6
NOV-26 21400 P 0 0 0 0 0 | 46 47 46 45 -8 22 7 | 153 46 7 110 +5
NOV-26 21600 P 55 57 55 57 3 | 52 54 50 53 -9 21 20 | 172 50 23 117 +8
NOV-26 21800 P 0 0 0 0 0 | 66 66 62 63 -10 21 8 | 170 62 8 71 -1
NOV-26 22000 P 73 80 73 80 4 | 71 79 68 74 -13 20 18 | 175 68 22 321 +10
NOV-26 22200 P 90 90 90 90 1 | 82 91 82 88 -14 20 16 | 220 82 17 118 +6
NOV-26 22400 P 102 110 102 110 5 | 100 113 97 106 -16 19 32 | 247 97 37 107 +14
NOV-26 22600 P 132 133 127 130 6 | 128 132 122 128 -19 19 19 | 273 111 25 266 -1
NOV-26 22800 P 152 155 152 155 2 | 140 164 140 153 -21 18 34 | 323 114 36 104 -14
NOV-26 23000 P 218 218 185 186 4 | 172 199 166 187 -26 18 40 | 382 141 44 367 -9
NOV-26 23200 P 218 224 218 224 3 | 205 222 205 226 -27 18 8 | 440 162 11 283 +1
NOV-26 23400 P 315 320 315 320 7 | 239 273 237 274 -31 17 11 | 470 211 18 110 -8
NOV-26 23600 P 334 334 334 334 1 | 283 341 283 329 -36 17 16 | 555 207 17 308 -9
NOV-26 23800 P 397 397 397 397 1 | 368 409 368 396 -39 17 11 | 679 242 12 299 -1
NOV-26 24000 P 528 528 445 445 7 | 430 494 406 474 -42 17 12 | 742 305 19 353 +10
NOV-26 24200 P 550 550 550 550 1 | 481 576 481 564 -42 16 7 | 867 316 8 99 +2
NOV-26 24400 P 643 643 643 643 1 | 600 680 600 663 -50 16 17 | 790 356 18 146 +6
NOV-26 24600 P 0 0 0 0 0 | 776 795 765 777 -51 16 5 | 1056 462 5 39 +3
NOV-26 24800 P 0 0 0 0 0 | 825 899 825 902 -62 16 8 | 1188 478 8 77 +3
NOV-26 25000 P 0 0 0 0 0 | 0 0 0 1035 -58 16 0 | 1299 620 0 104 0
NOV-26 25200 P 0 0 0 0 0 | 0 0 0 1182 -59 16 0 | 1560 612 0 77 0
NOV-26 25400 P 0 0 0 0 0 | 0 0 0 1340 -58 16 0 | 1498 678 0 364 0
NOV-26 25600 P 0 0 0 0 0 | 0 0 0 1504 -58 16 0 | 1886 742 0 35 0
NOV-26 25800 P 0 0 0 0 0 | 0 0 0 1675 -58 16 0 | 1480 990 0 11 0
NOV-26 26000 P 0 0 0 0 0 | 0 0 0 1851 -59 16 0 | 1535 1535 0 1 0
NOV-26 26200 P 0 0 0 0 0 | 0 0 0 2033 -58 16 0 | 0 0 0 0 0
NOV-26 26400 P 0 0 0 0 0 | 0 0 0 2218 -58 16 0 | 2550 2550 0 2 0
NOV-26 26600 P 0 0 0 0 0 | 0 0 0 2406 -57 17 0 | 0 0 0 0 0
NOV-26 26800 P 0 0 0 0 0 | 0 0 0 2597 -57 17 0 | 2776 1640 0 0 0
NOV-26 27000 P 0 0 0 0 0 | 0 0 0 2789 -57 17 0 | 0 0 0 0 0
NOV-26 27200 P 0 0 0 0 0 | 0 0 0 2984 -56 17 0 | 0 0 0 0 0
NOV-26 27400 P 0 0 0 0 0 | 0 0 0 3179 -56 17 0 | 0 0 0 0 0
NOV-26 27600 P 0 0 0 0 0 | 0 0 0 3375 -56 17 0 | 0 0 0 0 0
NOV-26 27800 P 0 0 0 0 0 | 0 0 0 3572 -56 17 0 | 0 0 0 0 0
NOV-26 28000 P 0 0 0 0 0 | 0 0 0 3770 -55 17 0 | 0 0 0 0 0
NOV-26 28200 P 0 0 0 0 0 | 0 0 0 3968 -55 16 0 | 0 0 0 0 0
NOV-26 28400 P 0 0 0 0 0 | 0 0 0 4167 -55 16 0 | 0 0 0 0 0
NOV-26 28600 P 0 0 0 0 0 | 0 0 0 4366 -54 16 0 | 0 0 0 0 0
NOV-26 28800 P 0 0 0 0 0 | 0 0 0 4565 -54 0 0 | 0 0 0 0 0
NOV-26 29000 P 0 0 0 0 0 | 0 0 0 4764 -55 0 0 | 0 0 0 0 0
NOV-26 29200 P 0 0 0 0 0 | 0 0 0 4964 -54 0 0 | 0 0 0 0 0
NOV-26 29400 P 0 0 0 0 0 | 0 0 0 5163 -54 0 0 | 0 0 0 0 0
NOV-26 29600 P 0 0 0 0 0 | 0 0 0 5363 -54 0 0 | 0 0 0 0 0
NOV-26 29800 P 0 0 0 0 0 | 0 0 0 5562 -55 0 0 | 0 0 0 0 0
NOV-26 30000 P 0 0 0 0 0 | 0 0 0 5762 -54 0 0 | 4145 4145 0 1 0
NOV-26 30200 P 0 0 0 0 0 | 0 0 0 5962 -54 0 0 | 0 0 0 0 0
NOV-26 30400 P 0 0 0 0 0 | 0 0 0 6162 -54 0 0 | 0 0 0 0 0
NOV-26 30600 P 0 0 0 0 0 | 0 0 0 6362 -54 0 0 | 4892 4892 0 1 0
NOV-26 30800 P 0 0 0 0 0 | 0 0 0 6562 -54 0 0 | 0 0 0 0 0
NOV-26 31000 P 0 0 0 0 0 | 0 0 0 6762 -53 0 0 | 0 0 0 0 0
NOV-26 31200 P 0 0 0 0 0 | 0 0 0 6961 -54 0 0 | 5535 5535 0 1 0
NOV-26 31400 P 0 0 0 0 0 | 0 0 0 7161 -54 0 0 | 0 0 0 0 0
TOTAL PUT 134 | TOTAL PUT 413 | TOTAL PUT 547 5715 +88
| MONTH PUT/CALL RATIO 1.41
| MONTH TOTAL 934 12677 +133
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 14259 +55 64 0 | 0 0 0 4 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 14159 +55 63 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 14059 +55 62 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 13959 +55 62 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 13859 +55 61 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 13759 +55 60 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 13659 +55 60 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 13559 +55 59 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 13459 +55 58 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 13359 +55 58 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 13259 +55 57 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 13159 +55 57 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 13059 +55 56 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 12959 +55 55 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 12859 +55 55 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 12759 +55 54 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 12659 +55 54 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12459 +55 52 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12259 +55 51 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12059 +55 50 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11859 +55 49 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11659 +55 48 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11459 +54 47 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11259 +54 46 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11059 +54 45 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10859 +54 44 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10660 +55 44 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10460 +55 43 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10260 +55 42 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10060 +54 41 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9860 +54 40 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9660 +54 39 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9461 +54 39 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9261 +54 38 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9061 +54 37 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8862 +54 37 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8662 +54 36 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8462 +53 35 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8263 +54 35 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8063 +53 34 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7864 +53 34 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7665 +53 33 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7466 +54 33 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7266 +53 32 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7067 +52 31 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6868 +52 31 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6670 +53 30 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6471 +52 30 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6273 +52 29 0 | 7920 7400 0 0 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 6173 +52 29 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6074 +52 29 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 5975 +51 28 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5876 +51 28 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 5777 +51 28 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5678 +51 27 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 5579 +51 27 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5481 +51 27 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 5382 +51 27 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5283 +50 26 0 | 6481 5780 0 4 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 5185 +51 26 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5086 +50 26 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 4988 +50 26 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4890 +50 25 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 4792 +50 25 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4694 +50 25 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 4596 +49 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4498 +49 24 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 4401 +49 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4303 +48 24 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 4109 +48 23 0 | 5919 4810 0 1 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3915 +47 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 3723 +46 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3531 +45 22 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 3341 +44 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3153 +43 21 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 2966 +42 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2782 +41 20 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 2599 +39 20 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2420 +37 20 0 | 5690 1700 0 15 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 2244 +43 19 0 | 2255 2003 0 2 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2072 +41 19 0 | 2114 1920 0 3 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 1905 +31 18 0 | 3315 1365 0 1 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1743 +28 18 0 | 3240 1350 0 23 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 1586 +25 18 0 | 5666 1230 0 258 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1439 +28 18 0 | 2780 1078 0 7 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 1292 +23 17 0 | 2140 1380 0 2 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1156 +19 17 0 | 2750 2750 0 1 0
DEC-26 23800 C 1120 1120 1120 1120 1 | 0 0 0 1031 +13 17 0 | 2873 890 1 406 -1
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 914 +12 17 0 | 3950 712 0 224 0
DEC-26 24200 C 0 0 0 0 0 | 835 835 801 804 +8 17 5 | 1676 592 5 61 +5
DEC-26 24400 C 0 0 0 0 0 | 721 721 721 705 +6 17 1 | 1580 529 1 10 +1
DEC-26 24600 C 679 679 679 679 2 | 675 675 675 613 +4 17 2 | 2074 452 4 65 +4
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 532 +2 16 0 | 2161 391 0 284 0
DEC-26 25000 C 485 531 485 531 6 | 536 550 454 459 +1 16 163 | 2340 322 169 744 +28
DEC-26 25200 C 0 0 0 0 0 | 445 465 445 393 -2 16 12 | 1590 331 12 237 0
DEC-26 25400 C 341 341 341 341 1 | 392 392 392 337 -3 16 1 | 2244 237 2 290 0
DEC-26 25600 C 310 310 310 310 1 | 348 356 290 287 -5 16 12 | 2030 203 13 122 +2
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 244 -5 16 0 | 2199 183 0 127 0
DEC-26 26000 C 242 242 240 240 7 | 253 253 220 207 -5 16 6 | 2515 140 13 1296 +3
DEC-26 26200 C 176 196 176 196 2 | 220 220 205 174 -6 16 8 | 2200 126 10 144 +1
DEC-26 26400 C 154 154 154 154 1 | 180 180 148 146 -7 17 3 | 2678 102 4 381 +1
DEC-26 26600 C 146 146 145 145 3 | 158 158 123 123 -7 17 4 | 1975 98 7 158 -2
DEC-26 26800 C 0 0 0 0 0 | 136 136 105 104 -5 17 11 | 2210 69 11 114 +4
DEC-26 27000 C 103 108 103 108 4 | 101 101 87 88 -4 17 38 | 2155 57 42 1863 +38
DEC-26 27200 C 86 88 86 88 2 | 76 76 73 74 -3 17 6 | 1300 72 8 58 0
DEC-26 27400 C 0 0 0 0 0 | 80 80 80 61 -4 17 6 | 2294 67 6 66 0
DEC-26 27600 C 0 0 0 0 0 | 69 69 53 52 -3 17 12 | 1944 48 12 151 -3
DEC-26 27800 C 0 0 0 0 0 | 44 44 44 44 -2 17 1 | 2422 44 1 147 0
DEC-26 28000 C 0 0 0 0 0 | 46 46 38 37 -2 17 10 | 2285 29 10 1054 -5
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 31 -3 17 0 | 1107 28 0 73 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 26 -3 18 0 | 968 18 0 66 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 22 -1 18 0 | 910 20 0 75 0
DEC-26 28800 C 0 0 0 0 0 | 24 24 24 18 -2 18 16 | 913 22 16 72 0
DEC-26 29000 C 18 20 18 20 10 | 0 0 0 15 -2 18 0 | 1410 14 10 1960 +1
DEC-26 29200 C 16 17 16 17 4 | 15 15 15 13 -1 18 1 | 1167 13 5 61 0
DEC-26 29400 C 13 14 13 14 2 | 12 12 12 11 -1 18 5 | 1093 12 7 165 +6
DEC-26 29600 C 0 0 0 0 0 | 11 11 11 9 -1 18 5 | 1680 11 5 20 -5
DEC-26 29800 C 0 0 0 0 0 | 10 10 10 8 -1 18 2 | 471 8 2 68 0
DEC-26 30000 C 0 0 0 0 0 | 9 9 9 7 0 19 2 | 1333 9 2 1293 0
DEC-26 30200 C 0 0 0 0 0 | 8 8 8 6 0 19 2 | 827 7 2 450 +2
DEC-26 30400 C 5 5 5 5 3 | 7 7 7 5 0 19 1 | 432 5 4 27 +3
DEC-26 30600 C 0 0 0 0 0 | 6 6 6 4 -1 19 2 | 312 4 2 220 -2
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 3 -1 19 0 | 119 7 0 78 0
DEC-26 31000 C 3 3 3 3 1 | 5 5 3 3 0 19 2 | 912 2 3 547 +1
DEC-26 31200 C 0 0 0 0 0 | 4 4 4 2 -1 19 8 | 719 3 8 64 +8
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 2 0 19 0 | 312 3 0 27 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 2 0 20 0 | 318 4 0 15 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 2 0 20 0 | 431 6 0 24 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 1 -1 19 0 | 756 2 0 249 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 186 7 0 35 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 223 4 0 46 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 149 6 0 11 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 239 5 0 11 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 269 3 0 29 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 740 4 0 25 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 114 5 0 17 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 410 3 0 20 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 235 1 0 14 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 498 3 0 113 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 705 9 0 40 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 310 6 0 222 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 385 4 0 50 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 450 5 0 117 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 149 4 0 69 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 239 3 0 33 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 59 3 0 18 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 9 9 0 3 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 53 12 0 3 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 108 2 0 33 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 11 6 0 25 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 151 7 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 15 6 0 7 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 65 5 0 15 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 135 3 0 174 0
TOTAL CALL 50 | TOTAL CALL 347 | TOTAL CALL 397 15010 +90
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 60 0 | 33 3 0 68 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 5 5 0 2 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 8 7 0 5 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 9 7 0 13 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 9 5 0 9 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 10 8 0 3 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 9 8 0 6 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 12 8 0 11 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 10 9 0 3 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 49 8 0 17 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 11 11 0 2 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 100 12 0 24 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 49 17 0 2 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 4 4 0 3 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 55 4 0 17 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 84 4 0 13 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 55 39 0 2 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 101 3 0 3 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 109 5 0 9 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 78 24 0 28 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 780 7 0 53 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 820 7 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 2 0 38 0 | 53 6 0 11 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 2 0 38 0 | 900 27 0 24 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 2 -1 37 0 | 97 7 0 9 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 2 -1 36 0 | 1000 6 0 133 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 3 -1 36 0 | 103 9 0 10 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 3 -1 35 0 | 102 9 0 12 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 115 10 0 23 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 129 10 0 12 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 4 -2 33 0 | 127 7 0 593 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 5 -1 33 0 | 137 9 0 27 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 6 -1 33 0 | 210 11 0 475 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 6 -2 32 0 | 148 10 0 16 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 7 -2 32 0 | 163 22 0 89 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 8 -2 31 0 | 192 12 0 2072 0
DEC-26 17200 P 0 0 0 0 0 | 11 11 10 9 -2 31 25 | 164 10 25 55 +25
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 10 -2 30 0 | 184 15 0 22 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 11 -3 30 0 | 306 19 0 179 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 12 -3 29 0 | 260 27 0 21 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 14 -3 29 0 | 383 24 0 751 0
DEC-26 18100 P 0 0 0 0 0 | 0 0 0 15 -3 28 0 | 103 30 0 4 0
DEC-26 18200 P 0 0 0 0 0 | 19 19 19 16 -3 28 2 | 135 19 2 29 -2
DEC-26 18300 P 0 0 0 0 0 | 0 0 0 17 -3 28 0 | 130 21 0 3 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 17 -4 28 0 | 233 48 0 3 0
DEC-26 18500 P 0 0 0 0 0 | 0 0 0 19 -3 28 0 | 183 27 0 9 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 20 -3 27 0 | 400 26 0 23 0
DEC-26 18700 P 0 0 0 0 0 | 0 0 0 21 -4 27 0 | 68 39 0 6 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 22 -4 27 0 | 333 34 0 15 0
DEC-26 18900 P 0 0 0 0 0 | 0 0 0 23 -4 26 0 | 63 30 0 6 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 25 -4 26 0 | 460 31 0 67 0
DEC-26 19100 P 0 0 0 0 0 | 0 0 0 26 -5 26 0 | 70 37 0 13 0
DEC-26 19200 P 0 0 0 0 0 | 31 31 31 28 -4 26 1 | 366 31 1 52 -1
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 29 -5 25 0 | 318 43 0 8 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 31 -5 25 0 | 430 46 0 2 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 33 -5 25 0 | 360 53 0 8 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 35 -6 25 0 | 378 44 0 6 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 37 -6 24 0 | 370 210 0 2 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 39 -7 24 0 | 2389 46 0 36 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 42 -6 24 0 | 316 50 0 6 0
DEC-26 20000 P 0 0 0 0 0 | 44 46 44 45 -6 24 2 | 2232 44 2 2627 +1
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 50 -7 23 0 | 575 57 0 131 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 56 -8 23 0 | 593 68 0 199 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 64 -7 22 0 | 607 68 0 142 0
DEC-26 20800 P 0 0 0 0 0 | 70 70 70 72 -9 22 2 | 2969 70 2 74 0
DEC-26 21000 P 0 0 0 0 0 | 79 80 79 84 -8 22 2 | 782 79 2 178 +2
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 93 -11 21 0 | 833 94 0 77 0
DEC-26 21400 P 103 103 103 103 1 | 100 100 100 106 -13 21 1 | 818 100 2 159 0
DEC-26 21600 P 128 128 128 128 1 | 117 117 117 122 -13 20 1 | 1032 115 2 692 +2
DEC-26 21800 P 153 153 153 153 2 | 142 142 136 137 -20 20 30 | 1090 136 32 299 +30
DEC-26 22000 P 182 182 157 157 20 | 149 159 148 160 -19 19 28 | 1031 143 48 340 +1
DEC-26 22200 P 0 0 0 0 0 | 188 188 188 185 -20 19 1 | 1051 166 1 197 0
DEC-26 22400 P 0 0 0 0 0 | 206 206 206 215 -20 19 5 | 1020 170 5 52 +5
DEC-26 22600 P 238 238 238 238 1 | 236 236 236 246 -24 18 5 | 1413 200 6 523 +5
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 286 -24 18 0 | 1433 229 0 161 0
DEC-26 23000 P 358 358 315 315 3 | 302 331 295 328 -29 18 32 | 1502 229 35 1561 -6
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 378 -31 18 0 | 1440 256 0 72 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 435 -36 17 0 | 1830 291 0 99 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 500 -38 17 0 | 1570 310 0 118 0
DEC-26 23800 P 0 0 0 0 0 | 513 513 513 574 -40 17 10 | 1465 356 10 101 +10
DEC-26 24000 P 0 0 0 0 0 | 613 640 589 656 -42 17 4 | 1660 395 4 748 -3
DEC-26 24200 P 710 710 710 710 2 | 742 742 742 750 -42 17 1 | 1827 459 3 61 -2
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 846 -69 17 0 | 1738 539 0 104 0
DEC-26 24600 P 0 0 0 0 0 | 950 950 950 951 -46 16 1 | 2250 575 1 263 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1072 -52 16 0 | 2689 670 0 171 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1199 -67 16 0 | 2860 675 0 398 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1334 -70 16 0 | 2788 764 0 18 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1478 -59 16 0 | 2900 960 0 780 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1629 -58 16 0 | 3439 1155 0 89 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1785 -60 16 0 | 3335 1152 0 61 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1948 -60 16 0 | 3800 1120 0 564 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2116 -60 16 0 | 2264 1780 0 42 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2289 -59 17 0 | 3778 1711 0 12 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2465 -60 17 0 | 2222 2038 0 5 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2646 -59 17 0 | 4110 1805 0 4 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2829 -59 17 0 | 2920 1705 0 137 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3015 -59 17 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3203 -59 17 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3393 -58 17 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3585 -58 17 0 | 5435 3095 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3778 -57 17 0 | 5600 2468 0 104 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3972 -57 17 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4167 -57 17 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 4363 -57 17 0 | 3350 3230 0 2 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4560 -56 18 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4757 -56 18 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4954 -56 18 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 5152 -56 18 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 5318 5318 5318 5351 -55 18 2 | 6967 5318 2 3 -2
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 5549 -56 18 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5748 -56 18 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5947 -55 18 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 6146 -56 18 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 6345 -56 18 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6545 -55 18 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 6744 -56 17 0 | 6700 6255 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6944 -55 18 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 7144 -55 18 0 | 7875 5631 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 7343 -55 0 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 7543 -55 0 0 | 7371 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7743 -55 0 0 | 7450 5522 0 3 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 7943 -55 0 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 8142 -55 0 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 8342 -55 0 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8542 -55 0 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 8742 -55 0 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8942 -55 0 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 9142 -55 0 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 9342 -55 0 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 9542 -55 0 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9742 -55 0 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 10142 -55 0 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 10542 -54 0 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10942 -54 0 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 11342 -54 0 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 11741 -55 0 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 12141 -55 0 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 12541 -55 0 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 12941 -55 0 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 13341 -55 0 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 13741 -55 0 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 14141 -55 0 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 14541 -55 0 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 14941 -55 0 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 15341 -55 0 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 15741 -55 0 0 | 0 0 0 0 0
TOTAL PUT 30 | TOTAL PUT 155 | TOTAL PUT 185 16526 +65
| MONTH PUT/CALL RATIO 0.46
| MONTH TOTAL 582 31536 +155
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
JAN-27 19000 C 0 0 0 0 0 | 0 0 0 5367 +58 25 0 | 0 0 0 0 0
JAN-27 19100 C 0 0 0 0 0 | 0 0 0 5269 +57 25 0 | 0 0 0 0 0
JAN-27 19200 C 0 0 0 0 0 | 0 0 0 5172 +57 25 0 | 0 0 0 0 0
JAN-27 19300 C 0 0 0 0 0 | 0 0 0 5074 +56 24 0 | 0 0 0 0 0
JAN-27 19400 C 0 0 0 0 0 | 0 0 0 4977 +56 24 0 | 0 0 0 0 0
JAN-27 19500 C 0 0 0 0 0 | 0 0 0 4880 +56 24 0 | 0 0 0 0 0
JAN-27 19600 C 0 0 0 0 0 | 0 0 0 4784 +56 24 0 | 0 0 0 0 0
JAN-27 19700 C 0 0 0 0 0 | 0 0 0 4687 +55 24 0 | 0 0 0 0 0
JAN-27 19800 C 0 0 0 0 0 | 0 0 0 4591 +55 23 0 | 0 0 0 0 0
JAN-27 19900 C 0 0 0 0 0 | 0 0 0 4495 +55 23 0 | 0 0 0 0 0
JAN-27 20000 C 0 0 0 0 0 | 0 0 0 4399 +55 23 0 | 0 0 0 0 0
JAN-27 20200 C 0 0 0 0 0 | 0 0 0 4208 +54 23 0 | 0 0 0 0 0
JAN-27 20400 C 0 0 0 0 0 | 0 0 0 4018 +53 22 0 | 0 0 0 0 0
JAN-27 20600 C 0 0 0 0 0 | 0 0 0 3830 +52 22 0 | 0 0 0 0 0
JAN-27 20800 C 0 0 0 0 0 | 0 0 0 3643 +51 22 0 | 0 0 0 0 0
JAN-27 21000 C 0 0 0 0 0 | 0 0 0 3457 +50 21 0 | 0 0 0 0 0
JAN-27 21200 C 0 0 0 0 0 | 0 0 0 3274 +49 21 0 | 0 0 0 0 0
JAN-27 21400 C 0 0 0 0 0 | 0 0 0 3093 +48 20 0 | 0 0 0 0 0
JAN-27 21600 C 0 0 0 0 0 | 0 0 0 2914 +46 20 0 | 0 0 0 0 0
JAN-27 21800 C 0 0 0 0 0 | 0 0 0 2738 +44 20 0 | 0 0 0 0 0
JAN-27 22000 C 0 0 0 0 0 | 0 0 0 2566 +43 20 0 | 2420 2420 0 1 0
JAN-27 22200 C 0 0 0 0 0 | 0 0 0 2397 +41 19 0 | 0 0 0 0 0
JAN-27 22400 C 0 0 0 0 0 | 0 0 0 2232 +39 19 0 | 0 0 0 0 0
JAN-27 22600 C 0 0 0 0 0 | 0 0 0 2071 +36 19 0 | 0 0 0 0 0
JAN-27 22800 C 0 0 0 0 0 | 0 0 0 1916 +34 19 0 | 0 0 0 0 0
JAN-27 23000 C 0 0 0 0 0 | 0 0 0 1766 +32 18 0 | 0 0 0 0 0
JAN-27 23200 C 0 0 0 0 0 | 0 0 0 1624 +35 18 0 | 0 0 0 0 0
JAN-27 23400 C 0 0 0 0 0 | 0 0 0 1487 +31 18 0 | 0 0 0 0 0
JAN-27 23600 C 0 0 0 0 0 | 0 0 0 1356 +31 18 0 | 0 0 0 0 0
JAN-27 23800 C 0 0 0 0 0 | 0 0 0 1227 +24 18 0 | 1243 1243 0 1 0
JAN-27 24000 C 0 0 0 0 0 | 0 0 0 1111 +22 17 0 | 1000 847 0 18 0
JAN-27 24200 C 0 0 0 0 0 | 994 1008 994 999 +15 17 5 | 1008 925 5 6 +5
JAN-27 24400 C 870 983 870 983 12 | 893 893 893 897 +8 17 6 | 1121 805 18 34 0
JAN-27 24600 C 0 0 0 0 0 | 0 0 0 802 +11 17 0 | 1019 726 0 30 0
JAN-27 24800 C 0 0 0 0 0 | 0 0 0 715 +9 17 0 | 0 0 0 0 0
JAN-27 25000 C 0 0 0 0 0 | 0 0 0 634 +6 17 0 | 668 550 0 9 0
JAN-27 25200 C 0 0 0 0 0 | 0 0 0 562 +4 17 0 | 744 596 0 28 0
JAN-27 25400 C 0 0 0 0 0 | 0 0 0 496 +2 17 0 | 642 525 0 10 0
JAN-27 25600 C 0 0 0 0 0 | 0 0 0 437 +1 17 0 | 430 334 0 14 0
JAN-27 25800 C 0 0 0 0 0 | 0 0 0 385 +1 17 0 | 508 418 0 5 0
JAN-27 26000 C 0 0 0 0 0 | 0 0 0 339 +1 17 0 | 318 257 0 92 0
JAN-27 26200 C 0 0 0 0 0 | 325 325 325 296 -1 17 1 | 325 216 1 46 0
JAN-27 26400 C 0 0 0 0 0 | 0 0 0 258 -4 17 0 | 363 216 0 51 0
JAN-27 26600 C 0 0 0 0 0 | 251 251 226 227 -2 17 5 | 342 168 5 84 +4
JAN-27 26800 C 0 0 0 0 0 | 0 0 0 196 -2 17 0 | 284 148 0 45 0
JAN-27 27000 C 0 0 0 0 0 | 173 173 172 172 -2 17 3 | 267 142 3 71 -1
JAN-27 27200 C 0 0 0 0 0 | 0 0 0 149 -2 17 0 | 0 0 0 0 0
JAN-27 27400 C 0 0 0 0 0 | 0 0 0 129 -2 17 0 | 202 93 0 59 0
JAN-27 27600 C 0 0 0 0 0 | 111 111 111 111 -3 17 5 | 176 79 5 51 +5
JAN-27 27800 C 0 0 0 0 0 | 103 103 103 96 -3 17 1 | 119 70 1 7 0
JAN-27 28000 C 0 0 0 0 0 | 0 0 0 84 -2 17 0 | 133 68 0 41 0
JAN-27 28200 C 0 0 0 0 0 | 0 0 0 73 -1 17 0 | 115 63 0 4 0
JAN-27 28400 C 0 0 0 0 0 | 78 78 69 62 -3 17 4 | 104 45 4 15 +4
JAN-27 28600 C 0 0 0 0 0 | 55 55 55 54 -2 18 1 | 96 53 1 5 -1
JAN-27 28800 C 0 0 0 0 0 | 0 0 0 48 -1 18 0 | 45 45 0 1 0
JAN-27 29000 C 0 0 0 0 0 | 44 44 43 40 -4 18 2 | 73 42 2 15 -2
JAN-27 29200 C 0 0 0 0 0 | 0 0 0 36 -2 18 0 | 38 33 0 0 0
JAN-27 29400 C 0 0 0 0 0 | 0 0 0 31 -3 18 0 | 56 29 0 10 0
JAN-27 29600 C 0 0 0 0 0 | 0 0 0 27 -3 18 0 | 34 19 0 13 0
TOTAL CALL 12 | TOTAL CALL 33 | TOTAL CALL 45 766 +14
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-27 19000 P 50 50 50 50 2 | 46 47 46 45 -5 25 2 | 65 46 4 11 0
JAN-27 19100 P 0 0 0 0 0 | 0 0 0 47 -6 25 0 | 56 56 0 2 0
JAN-27 19200 P 0 0 0 0 0 | 50 52 50 50 -6 25 7 | 52 50 7 7 +7
JAN-27 19300 P 0 0 0 0 0 | 0 0 0 53 -7 24 0 | 60 59 0 5 0
JAN-27 19400 P 0 0 0 0 0 | 55 56 55 57 -4 24 6 | 56 55 6 6 +6
JAN-27 19500 P 0 0 0 0 0 | 0 0 0 60 -5 24 0 | 90 62 0 26 0
JAN-27 19600 P 0 0 0 0 0 | 0 0 0 63 -5 24 0 | 73 71 0 6 0
JAN-27 19700 P 0 0 0 0 0 | 0 0 0 65 -7 24 0 | 72 72 0 2 0
JAN-27 19800 P 0 0 0 0 0 | 0 0 0 69 -6 23 0 | 0 0 0 0 0
JAN-27 19900 P 0 0 0 0 0 | 0 0 0 72 -7 23 0 | 112 112 0 1 0
JAN-27 20000 P 0 0 0 0 0 | 0 0 0 76 -9 23 0 | 79 79 0 4 0
JAN-27 20200 P 0 0 0 0 0 | 0 0 0 85 -9 23 0 | 0 0 0 0 0
JAN-27 20400 P 0 0 0 0 0 | 0 0 0 97 -8 22 0 | 0 0 0 0 0
JAN-27 20600 P 109 109 109 109 1 | 0 0 0 107 -10 22 0 | 109 109 1 1 +1
JAN-27 20800 P 0 0 0 0 0 | 111 119 111 119 -13 21 3 | 142 111 3 21 +3
JAN-27 21000 P 0 0 0 0 0 | 0 0 0 135 -12 21 0 | 198 154 0 18 0
JAN-27 21200 P 0 0 0 0 0 | 0 0 0 151 -15 21 0 | 179 153 0 11 0
JAN-27 21400 P 0 0 0 0 0 | 0 0 0 173 -13 21 0 | 195 193 0 14 0
JAN-27 21600 P 0 0 0 0 0 | 186 186 186 194 -15 20 2 | 278 181 2 48 0
JAN-27 21800 P 216 216 216 216 1 | 202 209 202 218 -17 20 4 | 264 202 5 43 +5
JAN-27 22000 P 0 0 0 0 0 | 225 238 225 246 -19 20 2 | 348 225 2 40 +2
JAN-27 22200 P 0 0 0 0 0 | 0 0 0 277 -21 19 0 | 379 253 0 26 0
JAN-27 22400 P 0 0 0 0 0 | 302 302 302 312 -22 19 1 | 401 292 1 17 +1
JAN-27 22600 P 0 0 0 0 0 | 0 0 0 351 -24 19 0 | 508 317 0 27 0
JAN-27 22800 P 0 0 0 0 0 | 382 382 382 395 -27 19 1 | 382 367 1 2 0
JAN-27 23000 P 488 488 483 483 40 | 448 451 441 445 -29 18 68 | 636 418 108 99 +48
JAN-27 23200 P 0 0 0 0 0 | 0 0 0 500 -31 18 0 | 675 476 0 8 0
JAN-27 23400 P 0 0 0 0 0 | 0 0 0 561 -35 18 0 | 746 746 0 7 0
JAN-27 23600 P 0 0 0 0 0 | 0 0 0 630 -36 18 0 | 830 604 0 7 0
JAN-27 23800 P 0 0 0 0 0 | 0 0 0 704 -40 18 0 | 935 770 0 19 0
JAN-27 24000 P 0 0 0 0 0 | 0 0 0 787 -42 17 0 | 0 0 0 0 0
JAN-27 24200 P 0 0 0 0 0 | 0 0 0 878 -45 17 0 | 990 887 0 10 0
JAN-27 24400 P 927 960 927 960 6 | 912 985 887 973 -57 17 14 | 1021 887 20 10 0
JAN-27 24600 P 0 0 0 0 0 | 0 0 0 1081 -56 17 0 | 1330 1000 0 19 0
JAN-27 24800 P 0 0 0 0 0 | 0 0 0 1194 -51 17 0 | 1244 1149 0 4 0
JAN-27 25000 P 0 0 0 0 0 | 0 0 0 1319 -49 17 0 | 1380 1261 0 4 0
JAN-27 25200 P 0 0 0 0 0 | 0 0 0 1443 -65 17 0 | 0 0 0 0 0
JAN-27 25400 P 0 0 0 0 0 | 0 0 0 1576 -58 17 0 | 0 0 0 0 0
JAN-27 25600 P 0 0 0 0 0 | 0 0 0 1716 -60 17 0 | 0 0 0 0 0
JAN-27 25800 P 0 0 0 0 0 | 0 0 0 1863 -61 17 0 | 0 0 0 0 0
JAN-27 26000 P 0 0 0 0 0 | 0 0 0 2016 -62 17 0 | 0 0 0 0 0
JAN-27 26200 P 0 0 0 0 0 | 0 0 0 2173 -63 17 0 | 0 0 0 0 0
JAN-27 26400 P 0 0 0 0 0 | 0 0 0 2336 -64 17 0 | 0 0 0 0 0
JAN-27 26600 P 0 0 0 0 0 | 0 0 0 2503 -64 17 0 | 0 0 0 0 0
JAN-27 26800 P 0 0 0 0 0 | 0 0 0 2674 -64 17 0 | 0 0 0 0 0
JAN-27 27000 P 0 0 0 0 0 | 0 0 0 2849 -64 17 0 | 0 0 0 0 0
JAN-27 27200 P 0 0 0 0 0 | 0 0 0 3026 -65 17 0 | 0 0 0 0 0
JAN-27 27400 P 0 0 0 0 0 | 0 0 0 3207 -65 17 0 | 0 0 0 0 0
JAN-27 27600 P 0 0 0 0 0 | 0 0 0 3390 -65 17 0 | 0 0 0 0 0
JAN-27 27800 P 0 0 0 0 0 | 0 0 0 3575 -65 17 0 | 0 0 0 0 0
JAN-27 28000 P 0 0 0 0 0 | 0 0 0 3762 -65 17 0 | 0 0 0 0 0
JAN-27 28200 P 0 0 0 0 0 | 0 0 0 3951 -65 17 0 | 0 0 0 0 0
JAN-27 28400 P 0 0 0 0 0 | 0 0 0 4142 -64 18 0 | 0 0 0 0 0
JAN-27 28600 P 0 0 0 0 0 | 0 0 0 4333 -65 18 0 | 0 0 0 0 0
JAN-27 28800 P 0 0 0 0 0 | 0 0 0 4526 -64 18 0 | 0 0 0 0 0
JAN-27 29000 P 0 0 0 0 0 | 0 0 0 4720 -64 18 0 | 0 0 0 0 0
JAN-27 29200 P 0 0 0 0 0 | 0 0 0 4914 -64 18 0 | 0 0 0 0 0
JAN-27 29400 P 0 0 0 0 0 | 0 0 0 5110 -63 18 0 | 0 0 0 0 0
JAN-27 29600 P 0 0 0 0 0 | 0 0 0 5306 -63 18 0 | 0 0 0 0 0
TOTAL PUT 50 | TOTAL PUT 110 | TOTAL PUT 160 525 +73
| MONTH PUT/CALL RATIO 3.55
| MONTH TOTAL 205 1291 +87
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 9181 +56 31 0 | 0 0 0 0 0
MAR-27 17800 C 0 0 0 0 0 | 0 0 0 6622 +54 26 0 | 0 0 0 0 0
MAR-27 18000 C 0 0 0 0 0 | 0 0 0 6428 +53 25 0 | 0 0 0 0 0
MAR-27 18100 C 0 0 0 0 0 | 0 0 0 6331 +53 25 0 | 0 0 0 0 0
MAR-27 18200 C 0 0 0 0 0 | 0 0 0 6234 +53 25 0 | 0 0 0 0 0
MAR-27 18300 C 0 0 0 0 0 | 0 0 0 6137 +52 25 0 | 0 0 0 0 0
MAR-27 18400 C 0 0 0 0 0 | 0 0 0 6041 +52 25 0 | 0 0 0 0 0
MAR-27 18500 C 0 0 0 0 0 | 0 0 0 5945 +52 25 0 | 0 0 0 0 0
MAR-27 18600 C 0 0 0 0 0 | 0 0 0 5849 +52 24 0 | 0 0 0 0 0
MAR-27 18700 C 0 0 0 0 0 | 0 0 0 5753 +52 24 0 | 0 0 0 0 0
MAR-27 18800 C 0 0 0 0 0 | 0 0 0 5657 +51 24 0 | 0 0 0 0 0
MAR-27 18900 C 0 0 0 0 0 | 0 0 0 5562 +52 24 0 | 0 0 0 0 0
MAR-27 19000 C 0 0 0 0 0 | 0 0 0 5467 +52 24 0 | 7250 4620 0 1 0
MAR-27 19100 C 0 0 0 0 0 | 0 0 0 5371 +51 24 0 | 0 0 0 0 0
MAR-27 19200 C 0 0 0 0 0 | 0 0 0 5277 +51 24 0 | 0 0 0 0 0
MAR-27 19300 C 0 0 0 0 0 | 0 0 0 5182 +50 23 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 5088 +50 23 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 4994 +50 23 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 4900 +49 23 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 4807 +49 23 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 4714 +49 23 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 4621 +49 22 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 4529 +49 22 0 | 5341 4038 0 21 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 4345 +47 22 0 | 5179 5179 0 7 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 4163 +47 22 0 | 5020 5020 0 7 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 3983 +46 21 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 3805 +45 21 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 3629 +44 21 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 3455 +43 21 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 3284 +41 20 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 3116 +40 20 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 2951 +39 20 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 2789 +37 20 0 | 2905 2350 0 25 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 2631 +36 20 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 2476 +34 19 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 2326 +32 19 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 2180 +30 19 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 2039 +28 19 0 | 3100 1750 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 1900 +27 19 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 1768 +29 18 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 1642 +20 18 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 1523 +12 18 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 1411 +31 18 0 | 2220 1170 0 118 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 1299 +14 18 0 | 1920 1920 0 1 0
MAR-27 24400 C 0 0 0 0 0 | 1314 1314 1314 1199 +15 18 1 | 1314 996 1 1 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 1104 +17 18 0 | 2900 1000 0 6 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 1012 +13 18 0 | 1241 1153 0 15 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 928 +13 18 0 | 2292 766 0 505 0
MAR-27 25200 C 0 0 0 0 0 | 841 841 841 850 +13 18 2 | 1682 841 2 33 0
MAR-27 25400 C 0 0 0 0 0 | 777 777 777 775 +9 18 1 | 2100 710 1 39 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 706 +9 18 0 | 2124 560 0 40 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 642 +6 18 0 | 2307 778 0 13 0
MAR-27 26000 C 0 0 0 0 0 | 624 624 604 585 -2 18 6 | 2232 478 6 841 +6
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 531 +3 18 0 | 2241 1580 0 23 0
MAR-27 26400 C 0 0 0 0 0 | 495 495 495 481 +2 18 2 | 2202 450 2 21 +2
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 436 +1 18 0 | 1130 340 0 173 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 393 -2 18 0 | 1300 323 0 55 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 357 -2 18 0 | 1725 280 0 19 0
MAR-27 27200 C 360 360 360 360 1 | 332 332 332 322 +1 18 4 | 860 302 5 19 +5
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 292 -1 18 0 | 1029 229 0 85 0
MAR-27 27600 C 0 0 0 0 0 | 286 286 286 263 -2 18 8 | 1068 255 8 29 +8
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 238 -5 18 0 | 900 184 0 37 0
MAR-27 28000 C 0 0 0 0 0 | 231 231 231 214 -3 18 4 | 1430 208 4 1216 +2
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 195 0 18 0 | 826 327 0 8 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 175 -1 18 0 | 615 247 0 6 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 154 -2 18 0 | 800 231 0 17 0
MAR-27 28800 C 0 0 0 0 0 | 150 152 150 139 -2 18 8 | 736 113 8 35 +8
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 128 -2 18 0 | 1174 99 0 282 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 116 -2 18 0 | 935 90 0 11 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 105 -2 18 0 | 968 103 0 3 0
MAR-27 29600 C 100 100 100 100 1 | 104 104 99 94 -3 18 3 | 869 96 4 15 +3
MAR-27 29800 C 0 0 0 0 0 | 85 85 85 85 -2 18 1 | 778 81 1 7 -1
MAR-27 30000 C 0 0 0 0 0 | 75 75 75 77 -2 18 1 | 1000 60 1 11 -1
MAR-27 30200 C 0 0 0 0 0 | 67 67 67 70 -2 18 2 | 290 66 2 15 -2
MAR-27 30400 C 0 0 0 0 0 | 60 60 60 63 -2 19 3 | 212 60 3 19 -2
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 57 -2 19 0 | 455 54 0 32 0
MAR-27 30800 C 0 0 0 0 0 | 50 50 49 51 -2 19 5 | 193 49 5 17 -5
MAR-27 31000 C 0 0 0 0 0 | 47 47 46 46 -2 19 4 | 505 45 4 501 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 42 -2 19 0 | 166 42 0 13 0
MAR-27 31400 C 0 0 0 0 0 | 36 37 36 38 -2 19 3 | 211 35 3 11 +3
MAR-27 31600 C 0 0 0 0 0 | 38 38 35 34 -2 19 4 | 275 30 4 17 -4
MAR-27 31800 C 0 0 0 0 0 | 28 28 28 31 -2 19 3 | 250 28 3 14 +3
MAR-27 32000 C 24 24 24 24 1 | 0 0 0 28 -2 19 0 | 558 23 1 111 +1
TOTAL CALL 3 | TOTAL CALL 65 | TOTAL CALL 68 4495 +26
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 15200 P 0 0 0 0 0 | 23 23 23 14 -3 30 2 | 51 23 2 27 +2
MAR-27 17800 P 0 0 0 0 0 | 62 67 60 55 -6 25 5 | 119 60 5 64 -2
MAR-27 18000 P 0 0 0 0 0 | 68 68 67 61 -6 25 4 | 197 67 4 26 -1
MAR-27 18100 P 0 0 0 0 0 | 0 0 0 64 -6 25 0 | 213 74 0 12 0
MAR-27 18200 P 0 0 0 0 0 | 0 0 0 67 -7 25 0 | 112 76 0 4 0
MAR-27 18300 P 0 0 0 0 0 | 0 0 0 71 -6 25 0 | 357 80 0 4 0
MAR-27 18400 P 0 0 0 0 0 | 0 0 0 74 -7 24 0 | 0 0 0 0 0
MAR-27 18500 P 0 0 0 0 0 | 0 0 0 78 -7 24 0 | 115 85 0 3 0
MAR-27 18600 P 0 0 0 0 0 | 85 86 84 82 -7 24 6 | 114 84 6 33 +6
MAR-27 18700 P 0 0 0 0 0 | 0 0 0 86 -7 24 0 | 415 88 0 4 0
MAR-27 18800 P 0 0 0 0 0 | 0 0 0 90 -8 24 0 | 146 93 0 13 0
MAR-27 18900 P 0 0 0 0 0 | 0 0 0 95 -8 24 0 | 123 99 0 4 0
MAR-27 19000 P 0 0 0 0 0 | 0 0 0 100 -8 24 0 | 120 100 0 9 0
MAR-27 19100 P 0 0 0 0 0 | 104 104 104 105 -8 23 1 | 106 104 1 2 +1
MAR-27 19200 P 0 0 0 0 0 | 107 109 107 110 -8 23 5 | 466 102 5 24 +5
MAR-27 19300 P 0 0 0 0 0 | 0 0 0 115 -9 23 0 | 110 110 0 1 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 120 -10 23 0 | 121 119 0 2 0
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 127 -8 23 0 | 564 130 0 15 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 132 -11 23 0 | 415 119 0 12 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 139 -10 23 0 | 195 195 0 1 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 146 -10 22 0 | 624 172 0 4 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 153 -11 22 0 | 171 162 0 2 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 162 -10 22 0 | 767 142 0 235 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 177 -12 22 0 | 191 168 0 4 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 196 -13 22 0 | 566 231 0 6 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 219 -11 21 0 | 392 191 0 430 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 241 -14 21 0 | 888 190 0 212 0
MAR-27 21000 P 0 0 0 0 0 | 255 255 255 265 -15 21 1 | 695 255 1 204 +1
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 291 -16 21 0 | 517 340 0 17 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 318 -18 20 0 | 900 314 0 13 0
MAR-27 21600 P 0 0 0 0 0 | 348 350 332 350 -19 20 14 | 545 332 14 15 +14
MAR-27 21800 P 0 0 0 0 0 | 375 375 375 384 -21 20 1 | 647 369 1 24 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 421 -25 20 0 | 1190 393 0 279 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 463 -24 19 0 | 973 505 0 18 0
MAR-27 22400 P 0 0 0 0 0 | 496 504 480 507 -30 19 7 | 640 480 7 13 +1
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 556 -29 19 0 | 845 538 0 2 0
MAR-27 22800 P 0 0 0 0 0 | 592 616 574 618 -22 19 14 | 1011 566 14 21 +10
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 669 -33 19 0 | 1320 532 0 10 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 734 -34 19 0 | 1315 659 0 23 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 805 -35 18 0 | 959 683 0 4 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 877 -39 18 0 | 1188 1021 0 4 0
MAR-27 23800 P 0 0 0 0 0 | 972 972 957 957 -40 18 4 | 1312 771 4 23 +4
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1041 -43 18 0 | 1626 864 0 30 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1134 -43 18 0 | 1683 862 0 60 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1231 -45 18 0 | 1434 1351 0 22 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1337 -45 18 0 | 1745 1374 0 2 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1449 -15 18 0 | 1944 1020 0 26 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1558 -48 18 0 | 3070 1555 0 112 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1679 -56 18 0 | 2415 1632 0 26 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1806 -53 18 0 | 1962 1615 0 10 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 1938 -54 18 0 | 1963 1882 0 39 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2075 -54 18 0 | 3300 1901 0 106 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2216 -56 17 0 | 2560 1840 0 31 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2363 -56 17 0 | 4050 1890 0 32 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2513 -58 17 0 | 2203 2085 0 24 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2668 -58 17 0 | 2310 2238 0 8 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2827 -59 17 0 | 4036 3450 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2990 -59 18 0 | 3300 2700 0 36 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 3155 -60 18 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 3324 -60 18 0 | 2908 2435 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3496 -60 18 0 | 4850 4850 0 1 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3671 -60 18 0 | 3800 3275 0 3 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3848 -60 18 0 | 3940 3155 0 1 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 4027 -60 18 0 | 4547 4300 0 11 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 4208 -61 18 0 | 3430 3240 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 4391 -61 18 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 4575 -62 18 0 | 3945 3945 0 1 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4761 -62 18 0 | 4973 4973 0 2 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4949 -61 18 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 5138 -61 18 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 5327 -62 18 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 5518 -62 18 0 | 4270 4270 0 1 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 5710 -61 18 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5903 -61 18 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 6096 -61 18 0 | 6420 5380 0 7 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 6290 -61 18 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 6484 -62 18 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 6679 -62 18 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 6875 -61 18 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 7071 -61 19 0 | 6500 5670 0 2 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 7267 -62 19 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 7464 -61 19 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 7661 -61 19 0 | 6227 6227 0 1 0
TOTAL PUT 0 | TOTAL PUT 64 | TOTAL PUT 64 2417 +41
| MONTH PUT/CALL RATIO 0.94
| MONTH TOTAL 132 6912 +67
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 9154 +59 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8958 +59 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8762 +58 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8567 +58 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8373 +24 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8178 +57 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7985 +58 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7791 +57 26 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7599 +58 26 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7407 +58 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7215 +57 25 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7024 +57 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6834 +57 25 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6645 +57 25 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6457 +58 24 0 | 8150 8150 0 1 0
JUN-27 18100 C 0 0 0 0 0 | 0 0 0 6363 +57 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6269 +57 24 0 | 0 0 0 0 0
JUN-27 18300 C 0 0 0 0 0 | 0 0 0 6176 +57 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6083 +58 24 0 | 0 0 0 0 0
JUN-27 18500 C 0 0 0 0 0 | 0 0 0 5990 +57 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5897 +57 24 0 | 0 0 0 0 0
JUN-27 18700 C 0 0 0 0 0 | 0 0 0 5805 +57 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5713 +57 23 0 | 0 0 0 0 0
JUN-27 18900 C 0 0 0 0 0 | 0 0 0 5621 +57 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5530 +57 23 0 | 0 0 0 0 0
JUN-27 19100 C 0 0 0 0 0 | 0 0 0 5439 +57 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5349 +58 23 0 | 0 0 0 0 0
JUN-27 19300 C 0 0 0 0 0 | 0 0 0 5258 +57 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5168 +57 23 0 | 0 0 0 0 0
JUN-27 19500 C 0 0 0 0 0 | 0 0 0 5079 +57 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 4990 +57 22 0 | 0 0 0 0 0
JUN-27 19700 C 0 0 0 0 0 | 0 0 0 4901 +57 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4813 +57 22 0 | 0 0 0 0 0
JUN-27 19900 C 0 0 0 0 0 | 0 0 0 4725 +57 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4638 +57 22 0 | 5560 4000 0 11 0
JUN-27 20200 C 0 0 0 0 0 | 0 0 0 4465 +57 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4294 +57 22 0 | 0 0 0 0 0
JUN-27 20600 C 0 0 0 0 0 | 0 0 0 4125 +56 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 3958 +55 21 0 | 0 0 0 0 0
JUN-27 21000 C 0 0 0 0 0 | 0 0 0 3794 +54 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 3633 +54 21 0 | 0 0 0 0 0
JUN-27 21400 C 0 0 0 0 0 | 0 0 0 3475 +53 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3319 +51 20 0 | 0 0 0 0 0
JUN-27 21800 C 0 0 0 0 0 | 0 0 0 3167 +51 20 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3018 +49 20 0 | 0 0 0 0 0
JUN-27 22200 C 0 0 0 0 0 | 0 0 0 2872 +47 20 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2730 +45 20 0 | 0 0 0 0 0
JUN-27 22600 C 0 0 0 0 0 | 0 0 0 2592 +44 20 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 2458 +42 20 0 | 0 0 0 0 0
JUN-27 23000 C 0 0 0 0 0 | 0 0 0 2328 +40 19 0 | 3030 3030 0 10 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2202 +31 19 0 | 2053 1965 0 2 0
JUN-27 23400 C 0 0 0 0 0 | 0 0 0 2079 +30 19 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1962 +28 19 0 | 2030 1923 0 1 0
JUN-27 23800 C 0 0 0 0 0 | 0 0 0 1850 +21 19 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1742 +40 19 0 | 2173 1630 0 301 0
JUN-27 24200 C 0 0 0 0 0 | 0 0 0 1635 +35 19 0 | 2085 2085 0 1 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1535 +26 19 0 | 2000 1835 0 1 0
JUN-27 24600 C 0 0 0 0 0 | 0 0 0 1440 +16 19 0 | 1964 1964 0 1 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1352 +17 19 0 | 1855 1248 0 2 0
JUN-27 25000 C 0 0 0 0 0 | 0 0 0 1265 +16 19 0 | 2496 2468 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 1196 1196 1196 1182 +13 19 60 | 1265 1196 60 100 +60
JUN-27 25400 C 0 0 0 0 0 | 0 0 0 1104 +11 19 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1033 +12 19 0 | 2490 990 0 0 0
JUN-27 25800 C 0 0 0 0 0 | 0 0 0 961 +7 18 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 895 +5 18 0 | 2085 1220 0 2 0
JUN-27 26200 C 0 0 0 0 0 | 0 0 0 834 +6 18 0 | 1839 1314 0 1 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 776 +5 18 0 | 1068 945 0 161 0
JUN-27 26600 C 0 0 0 0 0 | 0 0 0 725 +5 18 0 | 1282 1282 0 120 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 672 +2 18 0 | 1450 583 0 2 0
JUN-27 27000 C 0 0 0 0 0 | 0 0 0 623 0 18 0 | 1423 1168 0 540 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 582 +2 18 0 | 0 0 0 0 0
JUN-27 27400 C 0 0 0 0 0 | 0 0 0 540 +1 18 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 501 0 18 0 | 479 479 0 3 0
JUN-27 27800 C 0 0 0 0 0 | 0 0 0 465 -1 18 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 431 -2 18 0 | 1145 423 0 306 0
JUN-27 28200 C 0 0 0 0 0 | 0 0 0 401 +3 19 0 | 356 356 0 7 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 374 0 19 0 | 1983 1983 0 3 0
JUN-27 28600 C 0 0 0 0 0 | 0 0 0 348 +3 19 0 | 590 590 0 2 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 319 -2 19 0 | 0 0 0 0 0
JUN-27 29000 C 0 0 0 0 0 | 0 0 0 296 -1 19 0 | 532 530 0 221 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 273 -2 19 0 | 515 266 0 2 0
JUN-27 29400 C 0 0 0 0 0 | 0 0 0 253 -1 19 0 | 634 252 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 234 -1 19 0 | 254 217 0 14 0
JUN-27 29800 C 0 0 0 0 0 | 0 0 0 217 -1 19 0 | 620 298 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 200 -2 19 0 | 522 185 0 13 0
JUN-27 30200 C 0 0 0 0 0 | 0 0 0 185 -2 19 0 | 488 163 0 3 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 172 -1 19 0 | 376 373 0 9 0
JUN-27 30600 C 0 0 0 0 0 | 0 0 0 158 -2 19 0 | 172 161 0 2 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 146 -2 19 0 | 870 188 0 9 0
JUN-27 31000 C 0 0 0 0 0 | 0 0 0 136 -5 19 0 | 468 124 0 25 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 129 -2 19 0 | 316 109 0 6 0
JUN-27 31400 C 0 0 0 0 0 | 0 0 0 120 -1 19 0 | 119 119 0 4 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 111 -2 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 96 -1 19 0 | 453 80 0 216 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 83 -1 19 0 | 278 278 0 7 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 72 -1 19 0 | 300 126 0 13 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 62 -1 20 0 | 238 58 0 9 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 54 -1 20 0 | 250 94 0 11 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 47 -1 20 0 | 234 97 0 308 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 41 0 20 0 | 208 113 0 9 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 36 0 20 0 | 320 77 0 15 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 31 -1 20 0 | 314 30 0 102 0
TOTAL CALL 0 | TOTAL CALL 60 | TOTAL CALL 60 2576 +60
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 57 66 57 47 -12 28 8 | 225 57 8 79 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 51 -12 28 0 | 83 68 0 4 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 55 -13 28 0 | 200 59 0 18 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 60 -13 27 0 | 159 77 0 19 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 66 -13 27 0 | 212 86 0 6 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 71 -14 27 0 | 97 83 0 2 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 78 -13 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 84 -14 26 0 | 272 95 0 22 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 92 -13 26 0 | 290 109 0 6 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 100 -13 26 0 | 241 107 0 9 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 108 -14 25 0 | 305 301 0 2 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 117 -14 25 0 | 142 142 0 1 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 127 -14 25 0 | 160 145 0 1 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 138 -14 25 0 | 166 149 0 1 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 150 -13 24 0 | 316 169 0 30 0
JUN-27 18100 P 0 0 0 0 0 | 0 0 0 156 -14 24 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 162 -14 24 0 | 0 0 0 0 0
JUN-27 18300 P 0 0 0 0 0 | 0 0 0 169 -14 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 176 -13 24 0 | 0 0 0 0 0
JUN-27 18500 P 0 0 0 0 0 | 0 0 0 183 -14 24 0 | 210 210 0 1 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 190 -14 24 0 | 0 0 0 0 0
JUN-27 18700 P 0 0 0 0 0 | 0 0 0 198 -14 23 0 | 225 225 0 2 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 206 -14 23 0 | 0 0 0 0 0
JUN-27 18900 P 0 0 0 0 0 | 0 0 0 214 -14 23 0 | 244 244 0 1 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 223 -14 23 0 | 305 192 0 124 0
JUN-27 19100 P 0 0 0 0 0 | 0 0 0 232 -10 23 0 | 251 251 0 3 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 240 -11 23 0 | 273 273 0 1 0
JUN-27 19300 P 0 0 0 0 0 | 0 0 0 250 -12 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 260 -13 23 0 | 289 289 0 1 0
JUN-27 19500 P 0 0 0 0 0 | 0 0 0 271 -13 23 0 | 400 320 0 3 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 282 -13 22 0 | 788 292 0 3 0
JUN-27 19700 P 0 0 0 0 0 | 0 0 0 293 -14 22 0 | 272 272 0 1 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 306 -14 22 0 | 888 301 0 21 0
JUN-27 19900 P 0 0 0 0 0 | 0 0 0 318 -16 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 331 -15 22 0 | 438 299 0 100 0
JUN-27 20200 P 0 0 0 0 0 | 0 0 0 358 -16 22 0 | 847 360 0 27 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 387 -17 22 0 | 0 0 0 0 0
JUN-27 20600 P 0 0 0 0 0 | 0 0 0 418 -21 21 0 | 1080 1059 0 1 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 455 -18 21 0 | 0 0 0 0 0
JUN-27 21000 P 0 0 0 0 0 | 0 0 0 491 -18 21 0 | 595 435 0 20 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 528 -20 21 0 | 1323 450 0 1 0
JUN-27 21400 P 0 0 0 0 0 | 0 0 0 568 -23 21 0 | 1000 1000 0 1 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 611 -25 20 0 | 580 580 0 3 0
JUN-27 21800 P 0 0 0 0 0 | 0 0 0 662 -21 20 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 713 -22 20 0 | 1233 675 0 16 0
JUN-27 22200 P 0 0 0 0 0 | 0 0 0 765 -24 20 0 | 1500 715 0 232 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 823 -26 20 0 | 0 0 0 0 0
JUN-27 22600 P 0 0 0 0 0 | 0 0 0 885 -25 20 0 | 1151 1151 0 7 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 949 -28 20 0 | 1991 1050 0 4 0
JUN-27 23000 P 0 0 0 0 0 | 0 0 0 1018 -29 19 0 | 1380 1145 0 6 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1091 -33 19 0 | 1207 1207 0 4 0
JUN-27 23400 P 0 0 0 0 0 | 0 0 0 1169 -33 19 0 | 2127 1441 0 23 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1254 -31 19 0 | 1605 1106 0 34 0
JUN-27 23800 P 0 0 0 0 0 | 0 0 0 1341 -35 19 0 | 1999 1999 0 2 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1433 -33 19 0 | 2009 1460 0 131 0
JUN-27 24200 P 0 0 0 0 0 | 0 0 0 1527 -37 19 0 | 1661 1661 0 3 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1628 -38 19 0 | 1768 1405 0 14 0
JUN-27 24600 P 0 0 0 0 0 | 0 0 0 1734 -46 19 0 | 2090 2090 0 1 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1843 -47 19 0 | 0 0 0 0 0
JUN-27 25000 P 0 0 0 0 0 | 0 0 0 1954 -57 19 0 | 1730 1548 0 101 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2075 -52 19 0 | 2051 1750 0 0 0
JUN-27 25400 P 0 0 0 0 0 | 2206 2206 2206 2197 -58 19 1 | 2206 2206 1 1 +1
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2324 -59 19 0 | 1965 1958 0 51 0
JUN-27 25800 P 0 0 0 0 0 | 0 0 0 2455 -61 18 0 | 2054 2054 0 1 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2589 -63 18 0 | 2760 1990 0 1 0
JUN-27 26200 P 0 0 0 0 0 | 0 0 0 2728 -64 18 0 | 3030 2250 0 3 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2870 -65 18 0 | 2700 2588 0 25 0
JUN-27 26600 P 0 0 0 0 0 | 0 0 0 3016 -66 18 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3165 -68 18 0 | 4089 2921 0 4 0
JUN-27 27000 P 0 0 0 0 0 | 0 0 0 3317 -69 18 0 | 3300 2580 0 14 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3473 -69 18 0 | 0 0 0 0 0
JUN-27 27400 P 0 0 0 0 0 | 0 0 0 3631 -71 18 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3793 -70 18 0 | 0 0 0 0 0
JUN-27 27800 P 0 0 0 0 0 | 0 0 0 3957 -71 18 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4123 -72 18 0 | 3888 3142 0 11 0
JUN-27 28200 P 0 0 0 0 0 | 0 0 0 4292 -72 18 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4463 -72 18 0 | 0 0 0 0 0
JUN-27 28600 P 0 0 0 0 0 | 0 0 0 4636 -73 19 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4811 -73 19 0 | 5780 5220 0 3 0
JUN-27 29000 P 0 0 0 0 0 | 0 0 0 4988 -73 19 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5166 -73 19 0 | 0 0 0 0 0
JUN-27 29400 P 0 0 0 0 0 | 0 0 0 5346 -73 19 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5528 -73 19 0 | 0 0 0 0 0
JUN-27 29800 P 0 0 0 0 0 | 0 0 0 5711 -73 19 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5895 -73 19 0 | 0 0 0 0 0
JUN-27 30200 P 0 0 0 0 0 | 0 0 0 6080 -73 19 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6267 -73 19 0 | 0 0 0 0 0
JUN-27 30600 P 0 0 0 0 0 | 0 0 0 6454 -73 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6643 -72 19 0 | 5250 5250 0 2 0
JUN-27 31000 P 0 0 0 0 0 | 0 0 0 6832 -73 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7022 -73 19 0 | 0 0 0 0 0
JUN-27 31400 P 0 0 0 0 0 | 0 0 0 7213 -72 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7404 -73 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7789 -72 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8176 -72 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8565 -72 19 0 | 7212 7212 0 1 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8955 -72 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9347 -72 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9740 -72 20 0 | 8660 8550 0 3 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10134 -71 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10529 -71 20 0 | 9480 9480 0 1 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10924 -72 20 0 | 9900 9555 0 3 0
TOTAL PUT 0 | TOTAL PUT 9 | TOTAL PUT 9 1216 +1
| MONTH PUT/CALL RATIO 0.15
| MONTH TOTAL 69 3792 +61
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 19000 C 0 0 0 0 0 | 0 0 0 5688 +64 23 0 | 0 0 0 0 0
SEP-27 19100 C 0 0 0 0 0 | 0 0 0 5601 +65 23 0 | 0 0 0 0 0
SEP-27 19200 C 0 0 0 0 0 | 0 0 0 5514 +66 23 0 | 0 0 0 0 0
SEP-27 19300 C 0 0 0 0 0 | 0 0 0 5427 +66 23 0 | 0 0 0 0 0
SEP-27 19400 C 0 0 0 0 0 | 0 0 0 5340 +41 23 0 | 0 0 0 0 0
SEP-27 19500 C 0 0 0 0 0 | 0 0 0 5254 +37 22 0 | 0 0 0 0 0
SEP-27 19600 C 0 0 0 0 0 | 0 0 0 5169 +66 22 0 | 0 0 0 0 0
SEP-27 19700 C 0 0 0 0 0 | 0 0 0 5084 +67 22 0 | 0 0 0 0 0
SEP-27 19800 C 0 0 0 0 0 | 0 0 0 4999 +66 22 0 | 0 0 0 0 0
SEP-27 19900 C 0 0 0 0 0 | 0 0 0 4915 +67 22 0 | 0 0 0 0 0
SEP-27 20000 C 0 0 0 0 0 | 0 0 0 4831 +66 22 0 | 4700 4700 0 1 0
SEP-27 20200 C 0 0 0 0 0 | 0 0 0 4665 +66 22 0 | 0 0 0 0 0
SEP-27 20400 C 0 0 0 0 0 | 0 0 0 4502 +67 22 0 | 0 0 0 0 0
SEP-27 20600 C 0 0 0 0 0 | 0 0 0 4340 +66 21 0 | 0 0 0 0 0
SEP-27 20800 C 0 0 0 0 0 | 0 0 0 4181 +66 21 0 | 0 0 0 0 0
SEP-27 21000 C 0 0 0 0 0 | 0 0 0 4024 +65 21 0 | 0 0 0 0 0
SEP-27 21200 C 0 0 0 0 0 | 0 0 0 3870 +64 21 0 | 0 0 0 0 0
SEP-27 21400 C 0 0 0 0 0 | 0 0 0 3719 +63 21 0 | 0 0 0 0 0
SEP-27 21600 C 0 0 0 0 0 | 0 0 0 3570 +62 21 0 | 0 0 0 0 0
SEP-27 21800 C 0 0 0 0 0 | 0 0 0 3425 +61 21 0 | 0 0 0 0 0
SEP-27 22000 C 0 0 0 0 0 | 0 0 0 3282 +59 20 0 | 0 0 0 0 0
SEP-27 22200 C 0 0 0 0 0 | 0 0 0 3143 +58 20 0 | 0 0 0 0 0
SEP-27 22400 C 0 0 0 0 0 | 0 0 0 3007 +56 20 0 | 0 0 0 0 0
SEP-27 22600 C 0 0 0 0 0 | 0 0 0 2874 +54 20 0 | 0 0 0 0 0
SEP-27 22800 C 0 0 0 0 0 | 0 0 0 2745 +52 20 0 | 0 0 0 0 0
SEP-27 23000 C 0 0 0 0 0 | 0 0 0 2619 +49 20 0 | 0 0 0 0 0
SEP-27 23200 C 0 0 0 0 0 | 0 0 0 2498 +36 20 0 | 0 0 0 0 0
SEP-27 23400 C 0 0 0 0 0 | 0 0 0 2380 +32 20 0 | 0 0 0 0 0
SEP-27 23600 C 0 0 0 0 0 | 0 0 0 2264 +29 19 0 | 0 0 0 0 0
SEP-27 23800 C 0 0 0 0 0 | 0 0 0 2155 +28 19 0 | 0 0 0 0 0
SEP-27 24000 C 0 0 0 0 0 | 0 0 0 2049 +27 19 0 | 0 0 0 0 0
SEP-27 24200 C 0 0 0 0 0 | 0 0 0 1947 +44 19 0 | 0 0 0 0 0
SEP-27 24400 C 0 0 0 0 0 | 0 0 0 1847 +41 19 0 | 1728 1728 0 2 0
SEP-27 24600 C 0 0 0 0 0 | 0 0 0 1744 +21 19 0 | 0 0 0 0 0
SEP-27 24800 C 0 0 0 0 0 | 0 0 0 1653 +20 19 0 | 0 0 0 0 0
SEP-27 25000 C 0 0 0 0 0 | 0 0 0 1567 +19 19 0 | 1791 1791 0 2 0
SEP-27 25200 C 0 0 0 0 0 | 0 0 0 1484 +18 19 0 | 0 0 0 0 0
SEP-27 25400 C 0 0 0 0 0 | 0 0 0 1404 +17 19 0 | 0 0 0 0 0
SEP-27 25600 C 0 0 0 0 0 | 0 0 0 1328 +16 19 0 | 0 0 0 0 0
SEP-27 25800 C 0 0 0 0 0 | 0 0 0 1256 +18 19 0 | 0 0 0 0 0
SEP-27 26000 C 0 0 0 0 0 | 0 0 0 1187 +15 19 0 | 0 0 0 0 0
SEP-27 26200 C 0 0 0 0 0 | 0 0 0 1121 +13 19 0 | 0 0 0 0 0
SEP-27 26400 C 0 0 0 0 0 | 0 0 0 1059 +13 19 0 | 1040 1040 0 1 0
SEP-27 26600 C 0 0 0 0 0 | 0 0 0 1002 +16 19 0 | 0 0 0 0 0
SEP-27 26800 C 0 0 0 0 0 | 0 0 0 940 +10 19 0 | 1324 1297 0 3 0
SEP-27 27000 C 0 0 0 0 0 | 0 0 0 906 +13 19 0 | 1305 1125 0 4 0
SEP-27 27200 C 0 0 0 0 0 | 0 0 0 841 +11 19 0 | 0 0 0 0 0
SEP-27 27400 C 0 0 0 0 0 | 0 0 0 789 +7 19 0 | 0 0 0 0 0
SEP-27 27600 C 0 0 0 0 0 | 0 0 0 740 +3 19 0 | 700 700 0 1 0
SEP-27 27800 C 0 0 0 0 0 | 0 0 0 697 +3 19 0 | 0 0 0 0 0
SEP-27 28000 C 0 0 0 0 0 | 0 0 0 669 +8 19 0 | 0 0 0 0 0
SEP-27 28200 C 0 0 0 0 0 | 0 0 0 625 +5 19 0 | 0 0 0 0 0
SEP-27 28400 C 0 0 0 0 0 | 0 0 0 590 +5 19 0 | 0 0 0 0 0
SEP-27 28600 C 0 0 0 0 0 | 0 0 0 556 +5 19 0 | 0 0 0 0 0
SEP-27 28800 C 0 0 0 0 0 | 0 0 0 525 +5 19 0 | 0 0 0 0 0
SEP-27 29000 C 0 0 0 0 0 | 0 0 0 495 +5 19 0 | 650 597 0 3 0
SEP-27 29200 C 0 0 0 0 0 | 0 0 0 467 +5 19 0 | 0 0 0 0 0
SEP-27 29400 C 0 0 0 0 0 | 0 0 0 441 +5 19 0 | 0 0 0 0 0
SEP-27 29600 C 0 0 0 0 0 | 0 0 0 416 +5 19 0 | 608 608 0 1 0
SEP-27 29800 C 0 0 0 0 0 | 0 0 0 393 +6 19 0 | 0 0 0 0 0
SEP-27 30000 C 0 0 0 0 0 | 0 0 0 371 +6 19 0 | 342 312 0 8 0
SEP-27 30200 C 0 0 0 0 0 | 0 0 0 350 +5 19 0 | 315 315 0 1 0
SEP-27 30400 C 0 0 0 0 0 | 0 0 0 331 +9 19 0 | 290 290 0 4 0
SEP-27 30600 C 0 0 0 0 0 | 0 0 0 313 +10 19 0 | 491 285 0 2 0
SEP-27 30800 C 0 0 0 0 0 | 0 0 0 296 +3 19 0 | 555 230 0 104 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 137 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-27 19000 P 0 0 0 0 0 | 349 349 349 354 -14 23 1 | 411 349 1 5 +1
SEP-27 19100 P 0 0 0 0 0 | 0 0 0 366 -14 23 0 | 0 0 0 0 0
SEP-27 19200 P 0 0 0 0 0 | 0 0 0 379 -14 23 0 | 0 0 0 0 0
SEP-27 19300 P 0 0 0 0 0 | 0 0 0 392 -14 23 0 | 0 0 0 0 0
SEP-27 19400 P 0 0 0 0 0 | 0 0 0 406 -13 23 0 | 0 0 0 0 0
SEP-27 19500 P 0 0 0 0 0 | 0 0 0 420 -13 22 0 | 392 392 0 1 0
SEP-27 19600 P 0 0 0 0 0 | 0 0 0 434 -13 22 0 | 444 419 0 10 0
SEP-27 19700 P 0 0 0 0 0 | 0 0 0 449 -13 22 0 | 0 0 0 0 0
SEP-27 19800 P 0 0 0 0 0 | 0 0 0 464 -13 22 0 | 0 0 0 0 0
SEP-27 19900 P 0 0 0 0 0 | 0 0 0 480 -13 22 0 | 0 0 0 0 0
SEP-27 20000 P 0 0 0 0 0 | 0 0 0 496 -13 22 0 | 412 412 0 1 0
SEP-27 20200 P 0 0 0 0 0 | 0 0 0 531 -12 22 0 | 0 0 0 0 0
SEP-27 20400 P 0 0 0 0 0 | 0 0 0 567 -13 22 0 | 0 0 0 0 0
SEP-27 20600 P 0 0 0 0 0 | 0 0 0 605 -13 21 0 | 0 0 0 0 0
SEP-27 20800 P 0 0 0 0 0 | 0 0 0 646 -14 21 0 | 0 0 0 0 0
SEP-27 21000 P 0 0 0 0 0 | 0 0 0 690 -14 21 0 | 0 0 0 0 0
SEP-27 21200 P 0 0 0 0 0 | 0 0 0 736 -14 21 0 | 0 0 0 0 0
SEP-27 21400 P 0 0 0 0 0 | 0 0 0 784 -18 21 0 | 0 0 0 0 0
SEP-27 21600 P 0 0 0 0 0 | 0 0 0 836 -18 21 0 | 0 0 0 0 0
SEP-27 21800 P 0 0 0 0 0 | 0 0 0 890 -19 21 0 | 0 0 0 0 0
SEP-27 22000 P 0 0 0 0 0 | 0 0 0 959 -8 21 0 | 1013 1013 0 1 0
SEP-27 22200 P 0 0 0 0 0 | 0 0 0 1007 -22 20 0 | 0 0 0 0 0
SEP-27 22400 P 0 0 0 0 0 | 0 0 0 1070 -28 20 0 | 1082 1051 0 0 0
SEP-27 22600 P 0 0 0 0 0 | 0 0 0 1135 -31 20 0 | 1030 1030 0 1 0
SEP-27 22800 P 0 0 0 0 0 | 0 0 0 1208 -31 20 0 | 0 0 0 0 0
SEP-27 23000 P 0 0 0 0 0 | 0 0 0 1282 -32 20 0 | 0 0 0 0 0
SEP-27 23200 P 0 0 0 0 0 | 0 0 0 1360 -34 20 0 | 1293 1287 0 2 0
SEP-27 23400 P 0 0 0 0 0 | 0 0 0 1444 -32 20 0 | 0 0 0 0 0
SEP-27 23600 P 0 0 0 0 0 | 0 0 0 1528 -36 19 0 | 0 0 0 0 0
SEP-27 23800 P 0 0 0 0 0 | 0 0 0 1618 -36 19 0 | 0 0 0 0 0
SEP-27 24000 P 0 0 0 0 0 | 0 0 0 1713 -36 19 0 | 0 0 0 0 0
SEP-27 24200 P 0 0 0 0 0 | 0 0 0 1811 -38 19 0 | 0 0 0 0 0
SEP-27 24400 P 0 0 0 0 0 | 0 0 0 1912 -38 19 0 | 0 0 0 1 0
SEP-27 24600 P 0 0 0 0 0 | 0 0 0 2017 -39 19 0 | 0 0 0 0 0
SEP-27 24800 P 0 0 0 0 0 | 0 0 0 2126 -41 19 0 | 0 0 0 0 0
SEP-27 25000 P 0 0 0 0 0 | 0 0 0 2239 -51 19 0 | 1860 1860 0 3 0
SEP-27 25200 P 0 0 0 0 0 | 0 0 0 2358 -45 19 0 | 0 0 0 0 0
SEP-27 25400 P 0 0 0 0 0 | 0 0 0 2470 -59 19 0 | 0 0 0 0 0
SEP-27 25600 P 0 0 0 0 0 | 0 0 0 2594 -61 19 0 | 0 0 0 0 0
SEP-27 25800 P 0 0 0 0 0 | 0 0 0 2721 -63 19 0 | 0 0 0 0 0
SEP-27 26000 P 0 0 0 0 0 | 0 0 0 2852 -64 19 0 | 0 0 0 0 0
SEP-27 26200 P 0 0 0 0 0 | 0 0 0 2986 -66 19 0 | 0 0 0 0 0
SEP-27 26400 P 0 0 0 0 0 | 0 0 0 3123 -67 19 0 | 0 0 0 0 0
SEP-27 26600 P 0 0 0 0 0 | 0 0 0 3264 -68 19 0 | 0 0 0 0 0
SEP-27 26800 P 0 0 0 0 0 | 0 0 0 3407 -70 19 0 | 0 0 0 0 0
SEP-27 27000 P 0 0 0 0 0 | 0 0 0 3554 -71 19 0 | 0 0 0 0 0
SEP-27 27200 P 0 0 0 0 0 | 0 0 0 3704 -71 19 0 | 0 0 0 0 0
SEP-27 27400 P 0 0 0 0 0 | 0 0 0 3856 -72 19 0 | 0 0 0 0 0
SEP-27 27600 P 0 0 0 0 0 | 0 0 0 4011 -73 19 0 | 0 0 0 0 0
SEP-27 27800 P 0 0 0 0 0 | 0 0 0 4168 -74 19 0 | 0 0 0 0 0
SEP-27 28000 P 0 0 0 0 0 | 0 0 0 4328 -74 19 0 | 0 0 0 0 0
SEP-27 28200 P 0 0 0 0 0 | 0 0 0 4491 -73 19 0 | 4535 4535 0 1 0
SEP-27 28400 P 0 0 0 0 0 | 0 0 0 4655 -74 19 0 | 0 0 0 0 0
SEP-27 28600 P 0 0 0 0 0 | 0 0 0 4822 -74 19 0 | 0 0 0 0 0
SEP-27 28800 P 0 0 0 0 0 | 0 0 0 4990 -74 19 0 | 0 0 0 0 0
SEP-27 29000 P 0 0 0 0 0 | 0 0 0 5160 -74 19 0 | 0 0 0 0 0
SEP-27 29200 P 0 0 0 0 0 | 0 0 0 5332 -74 19 0 | 0 0 0 0 0
SEP-27 29400 P 0 0 0 0 0 | 0 0 0 5506 -74 19 0 | 0 0 0 0 0
SEP-27 29600 P 0 0 0 0 0 | 0 0 0 5681 -74 19 0 | 0 0 0 0 0
SEP-27 29800 P 0 0 0 0 0 | 0 0 0 5858 -74 19 0 | 0 0 0 0 0
SEP-27 30000 P 0 0 0 0 0 | 0 0 0 6036 -74 19 0 | 0 0 0 0 0
SEP-27 30200 P 0 0 0 0 0 | 0 0 0 6216 -73 19 0 | 0 0 0 0 0
SEP-27 30400 P 0 0 0 0 0 | 0 0 0 6396 -74 19 0 | 0 0 0 0 0
SEP-27 30600 P 0 0 0 0 0 | 0 0 0 6578 -73 19 0 | 0 0 0 0 0
SEP-27 30800 P 0 0 0 0 0 | 0 0 0 6761 -73 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 26 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 163 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 12992 +64 31 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12795 +64 31 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12598 +63 31 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12401 +62 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12205 +62 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12009 +61 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11813 +61 30 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11617 +60 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11422 +60 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11227 +59 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11033 +59 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10839 +59 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10645 +58 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10451 +57 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10259 +57 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10066 +56 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9874 +56 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9683 +56 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9492 +56 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9301 +55 26 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9112 +55 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8923 +55 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8734 +54 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8547 +54 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8360 +54 25 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8174 +54 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7989 +54 25 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7805 +54 25 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7621 +53 25 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7439 +53 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7258 +54 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7078 +54 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6899 +54 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6721 +53 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6544 +53 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6369 +53 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6196 +53 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6024 +53 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5853 +53 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5684 +53 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5517 +53 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5352 +53 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5189 +53 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4868 +52 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4556 +52 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4254 +52 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3961 +50 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3679 +48 21 0 | 3130 2920 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3398 +37 20 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3140 +35 20 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2894 +33 20 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2662 +31 20 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2453 +38 20 0 | 2300 2238 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2247 +36 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2054 +33 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1875 +31 19 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1709 +29 19 0 | 0 0 0 100 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1556 +27 19 0 | 2152 1508 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1415 +25 19 0 | 2146 1930 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1286 +23 19 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1168 +21 19 0 | 1680 1408 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1061 +20 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 964 +19 19 0 | 2260 891 0 4 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 875 +17 19 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 795 +16 19 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 723 +15 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 658 +15 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 599 +14 20 0 | 1314 501 0 6 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 546 +14 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 498 +13 20 0 | 520 488 0 5 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 455 +13 20 0 | 570 465 0 12 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 416 +13 20 0 | 540 500 0 7 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 381 +13 20 0 | 545 408 0 17 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 349 +12 20 0 | 510 446 0 7 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 321 +13 20 0 | 670 358 0 6 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 295 +12 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 271 +12 21 0 | 351 225 0 2 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 250 +12 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 230 +11 21 0 | 444 183 0 7 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 213 +11 21 0 | 284 284 0 10 0
DEC-27 35200 C 0 0 0 0 0 | 162 162 162 197 +11 21 1 | 444 162 1 32 +1
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 225 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 33 -11 31 0 | 114 43 0 28 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 35 -13 31 0 | 93 93 0 2 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 39 -13 31 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 42 -13 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 46 -14 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 50 -14 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 54 -15 30 0 | 101 101 0 3 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 58 -16 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 63 -16 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 68 -17 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 74 -17 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 79 -18 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 86 -17 28 0 | 103 103 0 1 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 92 -19 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 99 -19 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 107 -19 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 115 -19 27 0 | 134 110 0 6 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 123 -20 27 0 | 137 128 0 4 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 133 -20 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 142 -21 26 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 153 -20 26 0 | 248 242 0 2 0
DEC-27 15800 P 0 0 0 0 0 | 166 166 166 164 -21 26 3 | 166 166 3 3 +3
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 175 -22 26 0 | 275 275 0 1 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 188 -21 26 0 | 222 222 0 1 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 201 -22 25 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 215 -22 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 230 -22 25 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 245 -23 25 0 | 277 277 0 1 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 262 -22 25 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 280 -22 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 298 -23 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 318 -23 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 339 -23 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 362 -22 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 385 -23 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 410 -23 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 437 -22 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 465 -22 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 494 -23 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 525 -23 23 0 | 516 460 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 558 -23 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 593 -23 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 630 -22 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 709 -23 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 797 -24 21 0 | 0 0 0 300 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 894 -25 21 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1002 -25 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1120 -27 21 0 | 1930 1220 0 460 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1250 -28 20 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1392 -29 20 0 | 1741 1741 0 12 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1546 -32 20 0 | 2293 1902 0 18 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1713 -35 20 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1894 -37 20 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2087 -41 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2295 -43 20 0 | 0 0 0 10 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2516 -46 19 0 | 3000 2793 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2750 -49 19 0 | 2206 2206 0 101 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2997 -51 19 0 | 4028 2838 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3256 -51 19 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3527 -53 19 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3809 -55 19 0 | 4488 4208 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4102 -56 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4404 -58 19 0 | 5073 3928 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4716 -59 19 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5036 -60 19 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5364 -60 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5699 -61 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6040 -61 20 0 | 5800 5442 0 2 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6387 -62 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6739 -62 20 0 | 5680 5559 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7096 -62 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7457 -63 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7822 -63 20 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8190 -63 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8561 -64 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8935 -64 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 9312 -64 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9691 -64 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 10071 -65 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10454 -64 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10838 -65 21 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 969 +3
| MONTH PUT/CALL RATIO 3.00
| MONTH TOTAL 4 1194 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 18200 C 0 0 0 0 0 | 0 0 0 7122 +61 23 0 | 0 0 0 0 0
JUN-28 18400 C 0 0 0 0 0 | 0 0 0 6952 +61 23 0 | 0 0 0 0 0
JUN-28 18600 C 0 0 0 0 0 | 0 0 0 6784 +62 23 0 | 0 0 0 0 0
JUN-28 18800 C 0 0 0 0 0 | 0 0 0 6617 +62 23 0 | 0 0 0 0 0
JUN-28 19000 C 0 0 0 0 0 | 0 0 0 6452 +63 23 0 | 0 0 0 0 0
JUN-28 19200 C 0 0 0 0 0 | 0 0 0 6288 +63 22 0 | 0 0 0 0 0
JUN-28 19400 C 0 0 0 0 0 | 0 0 0 6126 +63 22 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 5966 +63 22 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 5807 +62 22 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 5650 +62 22 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 5343 +61 22 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 5044 +61 21 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 4754 +59 21 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 4473 +58 21 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 4202 +55 21 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 3941 +54 21 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 3691 +51 20 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 3452 +48 20 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 3224 +44 20 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 3007 +40 20 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 2802 +38 20 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 2608 +35 20 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 2425 +31 20 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 2254 +28 20 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 2094 +26 20 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 1944 +25 20 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 1804 +23 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 1674 +21 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 1554 +19 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 1442 +18 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 1339 +17 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1244 +17 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1155 +15 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1074 +15 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 999 +15 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 930 +15 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 866 +15 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 807 +15 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 753 +15 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 702 +14 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 656 +14 20 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 614 +15 20 0 | 522 522 0 3 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 574 +14 20 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 538 +15 21 0 | 460 460 0 1 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 504 +14 21 0 | 614 444 0 8 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 12 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 0 553 -23 23 0 | 0 0 0 0 0
JUN-28 18400 P 0 0 0 0 0 | 0 0 0 584 -22 23 0 | 0 0 0 0 0
JUN-28 18600 P 0 0 0 0 0 | 0 0 0 615 -22 23 0 | 0 0 0 0 0
JUN-28 18800 P 0 0 0 0 0 | 0 0 0 648 -22 23 0 | 0 0 0 0 0
JUN-28 19000 P 0 0 0 0 0 | 0 0 0 683 -21 23 0 | 0 0 0 0 0
JUN-28 19200 P 0 0 0 0 0 | 0 0 0 719 -21 22 0 | 0 0 0 0 0
JUN-28 19400 P 0 0 0 0 0 | 0 0 0 757 -21 22 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 797 -21 22 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 838 -22 22 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 882 -21 22 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 974 -23 22 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1075 -23 21 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1185 -25 21 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1304 -26 21 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1433 -27 21 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1573 -28 21 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 1722 -33 20 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 1883 -36 20 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2055 -39 20 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2238 -43 20 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2433 -47 20 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2639 -49 20 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2857 -52 20 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3085 -54 20 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3325 -57 20 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3575 -59 20 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3836 -60 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4106 -62 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4385 -65 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4674 -65 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4970 -67 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5275 -67 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5587 -68 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5905 -69 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 6230 -69 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6561 -69 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6897 -69 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 7238 -69 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7584 -69 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7934 -69 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 8288 -69 20 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8645 -69 20 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 9006 -69 20 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 9369 -69 21 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 9736 -69 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 12 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 13138 +48 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12947 +48 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12757 +48 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12568 +48 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12378 +47 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12190 +48 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12001 +47 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11814 +48 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11626 +47 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11440 +48 27 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11254 +48 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11068 +48 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10884 +49 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10699 +48 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10516 +49 26 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10333 +49 26 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10151 +50 26 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9970 +51 26 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9789 +51 26 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9610 +52 25 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9431 +53 25 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9253 +53 25 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9076 +54 25 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8900 +55 25 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8725 +56 24 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8551 +56 24 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8378 +57 24 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8206 +58 24 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8035 +58 24 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7865 +58 24 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7697 +59 23 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7530 +60 23 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7364 +60 23 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7200 +61 23 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7037 +62 23 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6876 +62 23 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6716 +62 22 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6558 +63 22 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6401 +63 22 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6247 +64 22 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6094 +64 22 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5793 +63 22 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5500 +63 21 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5215 +61 21 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4939 +60 21 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4672 +58 21 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4414 +56 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4166 +53 20 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3929 +51 20 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3701 +48 20 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3483 +44 20 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3277 +42 20 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3080 +38 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2894 +35 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2719 +33 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2553 +30 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2397 +28 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2251 +26 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2114 +24 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1986 +23 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1866 +22 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1754 +21 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1649 +20 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1552 +20 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1461 +19 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1377 +19 20 0 | 1600 1600 0 1 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1298 +19 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1224 +19 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1156 +19 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1092 +19 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1033 +20 20 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 977 +20 20 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 926 +21 20 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 877 +20 20 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 832 +21 21 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 790 +21 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 0 160 -38 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 170 -38 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 179 -39 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 190 -38 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 201 -38 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 212 -39 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 224 -38 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 236 -39 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 249 -38 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 262 -39 27 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 276 -38 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 291 -38 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 306 -38 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 322 -37 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 338 -37 26 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 355 -37 26 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 373 -36 26 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 392 -36 26 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 412 -34 26 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 432 -34 25 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 453 -34 25 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 475 -33 25 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 498 -32 25 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 522 -32 25 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 547 -31 24 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 573 -30 24 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 600 -29 24 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 628 -29 24 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 657 -28 24 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 688 -27 24 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 719 -27 23 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 752 -26 23 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 787 -25 23 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 822 -25 23 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 860 -24 23 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 898 -24 23 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 938 -24 22 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 980 -23 22 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1024 -23 22 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1069 -23 22 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1116 -22 22 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1215 -23 22 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1322 -24 21 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1438 -24 21 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1561 -26 21 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 1694 -28 21 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 1837 -30 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 1989 -32 20 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2151 -35 20 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2323 -38 20 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2506 -41 20 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2699 -44 20 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 2903 -47 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3117 -50 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3341 -53 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3575 -56 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3820 -57 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4073 -60 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4336 -62 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4608 -63 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4888 -64 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5176 -65 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5472 -66 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5774 -67 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6083 -67 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6399 -67 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6720 -67 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7047 -67 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7378 -67 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7714 -67 20 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 8055 -66 20 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 8400 -66 20 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8748 -66 20 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 9100 -65 20 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 9454 -66 21 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9812 -65 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 12608 +21 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12426 +21 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12245 +22 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12065 +24 27 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11885 +24 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11706 +26 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11527 +26 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11349 +28 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11172 +29 26 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10995 +30 26 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10819 +31 26 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10644 +32 26 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10470 +34 26 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10296 +35 25 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10123 +36 25 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9952 +39 25 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9781 +40 25 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9611 +41 25 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9442 +43 24 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9273 +44 24 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9106 +45 24 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8940 +47 24 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8775 +48 24 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8611 +49 24 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8449 +51 23 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8287 +52 23 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8127 +53 23 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7968 +54 23 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7810 +55 23 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7654 +56 23 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7499 +57 22 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7346 +58 22 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7194 +59 22 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7043 +59 22 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6895 +60 22 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6602 +60 22 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6316 +59 21 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6038 +59 21 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5768 +58 21 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5505 +56 21 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5251 +55 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5006 +53 20 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4769 +50 20 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4542 +47 20 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4323 +44 20 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4115 +41 20 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3915 +38 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3725 +35 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3545 +33 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3373 +31 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3210 +28 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3056 +26 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2911 +26 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2773 +24 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2643 +23 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2521 +22 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2406 +22 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2297 +22 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2195 +22 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2099 +23 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2008 +23 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 1923 +24 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 1842 +24 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1766 +24 20 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1695 +25 20 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1628 +27 20 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1564 +27 20 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1504 +28 20 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1447 +29 21 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1393 +29 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 0 442 -60 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 460 -60 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 479 -59 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 498 -59 27 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 518 -58 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 539 -56 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 560 -56 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 582 -55 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 605 -53 26 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 629 -51 26 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 653 -50 26 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 678 -49 26 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 703 -48 26 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 730 -46 25 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 757 -45 25 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 785 -44 25 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 814 -42 25 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 844 -41 25 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 875 -39 24 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 907 -38 24 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 940 -36 24 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 974 -35 24 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1009 -33 24 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1045 -32 24 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1082 -31 23 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1121 -29 23 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1160 -29 23 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1201 -28 23 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1244 -26 23 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1287 -26 23 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1332 -25 22 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1379 -24 22 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1427 -23 22 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1477 -23 22 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 1528 -22 22 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 1635 -22 22 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 1750 -22 21 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 1872 -22 21 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2001 -24 21 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2138 -26 21 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2284 -28 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2439 -29 20 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 2602 -32 20 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 2775 -35 20 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 2957 -38 20 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3148 -41 20 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3349 -43 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3559 -46 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 3778 -49 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4006 -51 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4244 -53 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4490 -55 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4744 -57 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5007 -57 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5277 -58 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5555 -59 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5839 -60 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6131 -60 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6429 -59 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6732 -60 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7042 -59 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7356 -59 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7676 -58 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 8000 -57 20 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8328 -57 20 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8661 -56 20 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8997 -55 20 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 9337 -54 20 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9681 -53 21 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 10027 -52 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 8991 +43 23 0 | 0 0 0 0 0
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 8834 +45 23 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8678 +46 23 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8524 +48 23 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8370 +49 23 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8218 +50 22 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8068 +52 22 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 7918 +52 22 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7771 +54 22 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7624 +54 22 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7336 +55 22 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7055 +56 21 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 6780 +55 21 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6512 +54 21 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6252 +53 21 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6000 +51 21 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 5756 +49 20 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5520 +47 20 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5293 +45 20 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5074 +42 20 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 4864 +39 20 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4663 +36 20 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4470 +33 20 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4287 +31 20 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4112 +29 20 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 3945 +26 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3787 +25 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3636 +23 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3494 +23 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3358 +22 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3230 +21 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3109 +22 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 2994 +22 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2885 +22 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2782 +23 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2685 +24 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2592 +24 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2505 +26 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2422 +27 20 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2343 +28 20 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2269 +30 20 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2198 +31 20 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 2131 +33 20 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 2067 +34 21 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 2006 +35 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 1453 -32 23 0 | 0 0 0 0 0
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 1496 -30 23 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 1540 -29 23 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 1585 -28 23 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 1632 -26 23 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 1680 -25 22 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 1730 -23 22 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 1780 -23 22 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 1832 -22 22 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 1886 -21 22 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 1998 -20 22 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2117 -19 21 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2242 -20 21 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 2374 -21 21 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 2514 -22 21 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 2662 -24 21 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 2818 -26 20 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 2982 -28 20 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3154 -31 20 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3336 -33 20 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 3526 -36 20 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 3725 -39 20 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 3932 -42 20 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4149 -44 20 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4373 -47 20 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 4607 -49 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 4848 -51 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5098 -52 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5355 -53 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5620 -53 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 5892 -54 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6171 -53 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6456 -53 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6747 -53 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7044 -52 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7346 -52 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7654 -51 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7967 -49 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8284 -48 20 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8605 -47 20 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8931 -45 20 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9260 -44 20 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9593 -42 20 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9929 -41 21 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 10268 -40 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 9677 +36 23 0 | 0 0 0 0 0
DEC-31 18400 C 0 0 0 0 0 | 0 0 0 9522 +38 23 0 | 0 0 0 0 0
DEC-31 18600 C 0 0 0 0 0 | 0 0 0 9368 +40 23 0 | 0 0 0 0 0
DEC-31 18800 C 0 0 0 0 0 | 0 0 0 9216 +43 23 0 | 0 0 0 0 0
DEC-31 19000 C 0 0 0 0 0 | 0 0 0 9064 +44 23 0 | 0 0 0 0 0
DEC-31 19200 C 0 0 0 0 0 | 0 0 0 8914 +46 22 0 | 0 0 0 0 0
DEC-31 19400 C 0 0 0 0 0 | 0 0 0 8765 +47 22 0 | 0 0 0 0 0
DEC-31 19600 C 0 0 0 0 0 | 0 0 0 8617 +48 22 0 | 0 0 0 0 0
DEC-31 19800 C 0 0 0 0 0 | 0 0 0 8470 +49 22 0 | 0 0 0 0 0
DEC-31 20000 C 0 0 0 0 0 | 0 0 0 8325 +50 22 0 | 0 0 0 0 0
DEC-31 20400 C 0 0 0 0 0 | 0 0 0 8040 +52 22 0 | 0 0 0 0 0
DEC-31 20800 C 0 0 0 0 0 | 0 0 0 7760 +52 21 0 | 0 0 0 0 0
DEC-31 21200 C 0 0 0 0 0 | 0 0 0 7487 +52 21 0 | 0 0 0 0 0
DEC-31 21600 C 0 0 0 0 0 | 0 0 0 7221 +52 21 0 | 0 0 0 0 0
DEC-31 22000 C 0 0 0 0 0 | 0 0 0 6962 +51 21 0 | 0 0 0 0 0
DEC-31 22400 C 0 0 0 0 0 | 0 0 0 6710 +49 21 0 | 0 0 0 0 0
DEC-31 22800 C 0 0 0 0 0 | 0 0 0 6466 +47 20 0 | 0 0 0 0 0
DEC-31 23200 C 0 0 0 0 0 | 0 0 0 6230 +44 20 0 | 0 0 0 0 0
DEC-31 23600 C 0 0 0 0 0 | 0 0 0 6002 +42 20 0 | 0 0 0 0 0
DEC-31 24000 C 0 0 0 0 0 | 0 0 0 5782 +39 20 0 | 0 0 0 0 0
DEC-31 24400 C 0 0 0 0 0 | 0 0 0 5571 +36 20 0 | 0 0 0 0 0
DEC-31 24800 C 0 0 0 0 0 | 0 0 0 5368 +33 20 0 | 0 0 0 0 0
DEC-31 25200 C 0 0 0 0 0 | 0 0 0 5174 +31 20 0 | 0 0 0 0 0
DEC-31 25600 C 0 0 0 0 0 | 0 0 0 4988 +28 20 0 | 0 0 0 0 0
DEC-31 26000 C 0 0 0 0 0 | 0 0 0 4810 +26 20 0 | 0 0 0 0 0
DEC-31 26400 C 0 0 0 0 0 | 0 0 0 4641 +24 20 0 | 0 0 0 0 0
DEC-31 26800 C 0 0 0 0 0 | 0 0 0 4479 +22 20 0 | 0 0 0 0 0
DEC-31 27200 C 0 0 0 0 0 | 0 0 0 4326 +22 20 0 | 0 0 0 0 0
DEC-31 27600 C 0 0 0 0 0 | 0 0 0 4179 +20 20 0 | 0 0 0 0 0
DEC-31 28000 C 0 0 0 0 0 | 0 0 0 4040 +20 20 0 | 0 0 0 0 0
DEC-31 28400 C 0 0 0 0 0 | 0 0 0 3908 +20 20 0 | 0 0 0 0 0
DEC-31 28800 C 0 0 0 0 0 | 0 0 0 3783 +21 20 0 | 0 0 0 0 0
DEC-31 29200 C 0 0 0 0 0 | 0 0 0 3664 +21 20 0 | 0 0 0 0 0
DEC-31 29600 C 0 0 0 0 0 | 0 0 0 3550 +21 20 0 | 0 0 0 0 0
DEC-31 30000 C 0 0 0 0 0 | 0 0 0 3443 +23 20 0 | 0 0 0 0 0
DEC-31 30400 C 0 0 0 0 0 | 0 0 0 3341 +24 20 0 | 0 0 0 0 0
DEC-31 30800 C 0 0 0 0 0 | 0 0 0 3244 +25 20 0 | 0 0 0 0 0
DEC-31 31200 C 0 0 0 0 0 | 0 0 0 3152 +27 20 0 | 0 0 0 0 0
DEC-31 31600 C 0 0 0 0 0 | 0 0 0 3064 +28 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-31 18200 P 0 0 0 0 0 | 0 0 0 1747 -33 23 0 | 0 0 0 0 0
DEC-31 18400 P 0 0 0 0 0 | 0 0 0 1792 -31 23 0 | 0 0 0 0 0
DEC-31 18600 P 0 0 0 0 0 | 0 0 0 1838 -29 23 0 | 0 0 0 0 0
DEC-31 18800 P 0 0 0 0 0 | 0 0 0 1885 -28 23 0 | 0 0 0 0 0
DEC-31 19000 P 0 0 0 0 0 | 0 0 0 1934 -25 23 0 | 0 0 0 0 0
DEC-31 19200 P 0 0 0 0 0 | 0 0 0 1983 -25 22 0 | 0 0 0 0 0
DEC-31 19400 P 0 0 0 0 0 | 0 0 0 2034 -23 22 0 | 0 0 0 0 0
DEC-31 19600 P 0 0 0 0 0 | 0 0 0 2086 -22 22 0 | 0 0 0 0 0
DEC-31 19800 P 0 0 0 0 0 | 0 0 0 2140 -21 22 0 | 0 0 0 0 0
DEC-31 20000 P 0 0 0 0 0 | 0 0 0 2195 -20 22 0 | 0 0 0 0 0
DEC-31 20400 P 0 0 0 0 0 | 0 0 0 2309 -19 22 0 | 0 0 0 0 0
DEC-31 20800 P 0 0 0 0 0 | 0 0 0 2430 -18 21 0 | 0 0 0 0 0
DEC-31 21200 P 0 0 0 0 0 | 0 0 0 2557 -18 21 0 | 0 0 0 0 0
DEC-31 21600 P 0 0 0 0 0 | 0 0 0 2691 -18 21 0 | 0 0 0 0 0
DEC-31 22000 P 0 0 0 0 0 | 0 0 0 2831 -20 21 0 | 0 0 0 0 0
DEC-31 22400 P 0 0 0 0 0 | 0 0 0 2980 -21 21 0 | 0 0 0 0 0
DEC-31 22800 P 0 0 0 0 0 | 0 0 0 3136 -23 20 0 | 0 0 0 0 0
DEC-31 23200 P 0 0 0 0 0 | 0 0 0 3300 -25 20 0 | 0 0 0 0 0
DEC-31 23600 P 0 0 0 0 0 | 0 0 0 3472 -28 20 0 | 3888 3888 0 1 0
DEC-31 24000 P 0 0 0 0 0 | 0 0 0 3652 -31 20 0 | 0 0 0 0 0
DEC-31 24400 P 0 0 0 0 0 | 0 0 0 3841 -33 20 0 | 0 0 0 0 0
DEC-31 24800 P 0 0 0 0 0 | 0 0 0 4038 -36 20 0 | 0 0 0 0 0
DEC-31 25200 P 0 0 0 0 0 | 0 0 0 4244 -39 20 0 | 0 0 0 0 0
DEC-31 25600 P 0 0 0 0 0 | 0 0 0 4458 -41 20 0 | 0 0 0 0 0
DEC-31 26000 P 0 0 0 0 0 | 0 0 0 4680 -44 20 0 | 0 0 0 0 0
DEC-31 26400 P 0 0 0 0 0 | 0 0 0 4911 -45 20 0 | 0 0 0 0 0
DEC-31 26800 P 0 0 0 0 0 | 0 0 0 5149 -47 20 0 | 0 0 0 0 0
DEC-31 27200 P 0 0 0 0 0 | 0 0 0 5395 -49 20 0 | 0 0 0 0 0
DEC-31 27600 P 0 0 0 0 0 | 0 0 0 5649 -49 20 0 | 0 0 0 0 0
DEC-31 28000 P 0 0 0 0 0 | 0 0 0 5910 -50 20 0 | 0 0 0 0 0
DEC-31 28400 P 0 0 0 0 0 | 0 0 0 6178 -50 20 0 | 0 0 0 0 0
DEC-31 28800 P 0 0 0 0 0 | 0 0 0 6452 -50 20 0 | 0 0 0 0 0
DEC-31 29200 P 0 0 0 0 0 | 0 0 0 6733 -49 20 0 | 0 0 0 0 0
DEC-31 29600 P 0 0 0 0 0 | 0 0 0 7020 -48 20 0 | 0 0 0 0 0
DEC-31 30000 P 0 0 0 0 0 | 0 0 0 7313 -47 20 0 | 0 0 0 0 0
DEC-31 30400 P 0 0 0 0 0 | 0 0 0 7611 -46 20 0 | 0 0 0 0 0
DEC-31 30800 P 0 0 0 0 0 | 0 0 0 7914 -44 20 0 | 0 0 0 0 0
DEC-31 31200 P 0 0 0 0 0 | 0 0 0 8221 -44 20 0 | 0 0 0 0 0
DEC-31 31600 P 0 0 0 0 0 | 0 0 0 8534 -42 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1 0
MARKET PUT/CALL RATIO 1.00
MARKET TOTAL 7849 91172 +1234
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED