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 24200 578 403 15 410 245 408 +45
C OCT-26 25000 519 93 15 95 47 801 +9
C OCT-26 24600 422 205 15 213 113 727 +21
C OCT-26 24400 419 294 15 299 168 1219 +33
C OCT-26 23000 401 1384 18 1125 1125 136 +90
C OCT-26 23400 400 1014 17 0 0 105 +81
P OCT-26 24000 342 180 16 330 179 859 -47
P OCT-26 23800 324 128 16 240 125 1103 -39
P OCT-26 23400 318 63 17 131 62 749 -23
P OCT-26 23600 300 89 17 180 88 759 -33
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 OCT 2026, MONDAY 13 OCT 2026, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-26 18200 C 0 0 0 0 0 | 0 0 0 6152 +103 0 0 | 0 0 0 0 0
OCT-26 18300 C 0 0 0 0 0 | 0 0 0 6052 +103 0 0 | 0 0 0 0 0
OCT-26 18400 C 0 0 0 0 0 | 0 0 0 5952 +103 0 0 | 0 0 0 0 0
OCT-26 18500 C 0 0 0 0 0 | 0 0 0 5852 +103 0 0 | 0 0 0 0 0
OCT-26 18600 C 0 0 0 0 0 | 0 0 0 5752 +103 0 0 | 0 0 0 0 0
OCT-26 18700 C 0 0 0 0 0 | 0 0 0 5652 +103 0 0 | 0 0 0 0 0
OCT-26 18800 C 0 0 0 0 0 | 0 0 0 5552 +103 0 0 | 0 0 0 0 0
OCT-26 18900 C 0 0 0 0 0 | 0 0 0 5452 +103 0 0 | 0 0 0 0 0
OCT-26 19000 C 0 0 0 0 0 | 0 0 0 5352 +103 0 0 | 0 0 0 0 0
OCT-26 19100 C 0 0 0 0 0 | 0 0 0 5252 +103 0 0 | 0 0 0 0 0
OCT-26 19200 C 0 0 0 0 0 | 0 0 0 5152 +103 0 0 | 0 0 0 0 0
OCT-26 19300 C 0 0 0 0 0 | 0 0 0 5052 +103 0 0 | 0 0 0 0 0
OCT-26 19400 C 0 0 0 0 0 | 0 0 0 4952 +103 0 0 | 0 0 0 0 0
OCT-26 19500 C 0 0 0 0 0 | 0 0 0 4852 +103 0 0 | 0 0 0 0 0
OCT-26 19600 C 0 0 0 0 0 | 0 0 0 4752 +103 0 0 | 0 0 0 0 0
OCT-26 19700 C 0 0 0 0 0 | 0 0 0 4652 +103 0 0 | 0 0 0 0 0
OCT-26 19800 C 0 0 0 0 0 | 0 0 0 4552 +103 0 0 | 0 0 0 0 0
OCT-26 19900 C 0 0 0 0 0 | 0 0 0 4452 +103 0 0 | 0 0 0 0 0
OCT-26 20000 C 0 0 0 0 0 | 0 0 0 4352 +103 0 0 | 0 0 0 0 0
OCT-26 20200 C 0 0 0 0 0 | 0 0 0 4152 +103 0 0 | 0 0 0 0 0
OCT-26 20400 C 0 0 0 0 0 | 0 0 0 3953 +103 0 0 | 0 0 0 0 0
OCT-26 20600 C 0 0 0 0 0 | 0 0 0 3753 +103 0 0 | 0 0 0 0 0
OCT-26 20800 C 0 0 0 0 0 | 0 0 0 3553 +103 0 0 | 0 0 0 0 0
OCT-26 21000 C 0 0 0 0 0 | 0 0 0 3353 +102 0 0 | 0 0 0 0 0
OCT-26 21200 C 0 0 0 0 0 | 0 0 0 3154 +102 0 0 | 0 0 0 0 0
OCT-26 21400 C 0 0 0 0 0 | 0 0 0 2955 +102 0 0 | 0 0 0 0 0
OCT-26 21600 C 0 0 0 0 0 | 0 0 0 2755 +101 0 0 | 0 0 0 0 0
OCT-26 21800 C 0 0 0 0 0 | 0 0 0 2561 +102 22 0 | 0 0 0 0 0
OCT-26 22000 C 0 0 0 0 0 | 0 0 0 2362 +103 21 0 | 1517 1517 0 1 0
OCT-26 22200 C 0 0 0 0 0 | 0 0 0 2165 +106 21 0 | 2475 1825 0 2 0
OCT-26 22400 C 0 0 0 0 0 | 0 0 0 1967 +101 20 0 | 2322 1830 0 128 0
OCT-26 22600 C 0 0 0 0 0 | 0 0 0 1771 +96 19 0 | 2386 1343 0 111 0
OCT-26 22800 C 0 0 0 0 0 | 0 0 0 1576 +96 19 0 | 0 0 0 128 0
OCT-26 23000 C 0 0 0 0 0 | 1125 1125 1125 1384 +90 18 401 | 2650 902 401 136 -9
OCT-26 23200 C 0 0 0 0 0 | 1008 1008 992 1196 +86 17 2 | 2212 730 2 19 0
OCT-26 23400 C 0 0 0 0 0 | 0 0 0 1014 +81 17 400 | 2515 575 400 105 +49
OCT-26 23600 C 0 0 0 0 0 | 653 678 620 841 +74 16 10 | 2164 444 10 181 0
OCT-26 23800 C 0 0 0 0 0 | 559 692 463 683 +68 16 108 | 1175 334 108 304 -17
OCT-26 24000 C 460 482 460 482 5 | 423 544 342 532 +54 15 118 | 2253 247 123 454 -59
OCT-26 24200 C 350 358 337 354 11 | 314 410 245 403 +45 15 567 | 1336 168 578 408 +29
OCT-26 24400 C 256 267 239 267 34 | 229 299 168 294 +33 15 385 | 1126 116 419 1219 -59
OCT-26 24600 C 188 191 170 189 18 | 158 213 113 205 +21 15 404 | 1361 77 422 727 +68
OCT-26 24800 C 119 134 112 134 16 | 103 144 75 140 +14 15 279 | 1720 50 295 620 +48
OCT-26 25000 C 83 85 74 83 36 | 71 95 47 93 +9 15 483 | 1430 35 519 801 +173
OCT-26 25200 C 51 54 49 52 17 | 44 60 30 59 +5 15 187 | 1454 23 204 481 -34
OCT-26 25400 C 33 34 33 34 3 | 28 38 18 38 +2 15 160 | 1266 17 163 402 +42
OCT-26 25600 C 22 23 21 23 5 | 18 24 12 24 0 15 156 | 1138 12 161 475 +39
OCT-26 25800 C 15 15 14 14 2 | 12 15 8 15 -1 16 72 | 991 8 74 528 +23
OCT-26 26000 C 10 10 9 9 3 | 8 9 6 10 0 16 64 | 943 6 67 1799 +11
OCT-26 26200 C 0 0 0 0 0 | 6 7 4 6 -1 16 35 | 794 4 35 310 -13
OCT-26 26400 C 0 0 0 0 0 | 4 4 4 4 -1 17 6 | 790 4 6 554 -5
OCT-26 26600 C 0 0 0 0 0 | 4 4 2 3 0 17 14 | 676 2 14 515 -3
OCT-26 26800 C 4 4 3 3 16 | 2 3 2 2 0 18 16 | 629 2 32 300 0
OCT-26 27000 C 0 0 0 0 0 | 2 2 2 1 0 18 3 | 595 2 3 605 -1
OCT-26 27200 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 450 3 0 254 0
OCT-26 27400 C 0 0 0 0 0 | 2 2 2 1 0 20 23 | 424 2 23 193 +1
OCT-26 27600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 390 2 0 164 0
OCT-26 27800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 363 1 0 184 0
OCT-26 28000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 322 2 0 276 0
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 1 1 1 1 5 | 1 1 1 1 0 25 1 | 246 1 6 139 0
OCT-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 221 1 0 174 0
OCT-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 207 1 0 111 0
OCT-26 29000 C 0 0 0 0 0 | 1 1 1 1 0 29 50 | 172 1 50 244 -45
OCT-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 128 1 0 124 0
OCT-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 160 1 0 162 0
OCT-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 122 1 0 540 0
OCT-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 115 1 0 472 0
OCT-26 30000 C 0 0 0 0 0 | 1 1 1 1 0 34 40 | 110 1 40 131 -37
OCT-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 90 1 0 31 0
OCT-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 80 2 0 41 0
OCT-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 64 1 0 40 0
OCT-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 38 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 171 | TOTAL CALL 3984 | TOTAL CALL 4155 14861 +201
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 | 1 1 1 1 0 47 10 | 126 1 10 538 +9
OCT-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 97 2 0 192 0
OCT-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 166 2 0 168 0
OCT-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 150 2 0 223 0
OCT-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 24 2 0 94 0
OCT-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 72 3 0 40 0
OCT-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 128 2 0 54 0
OCT-26 18900 P 0 0 0 0 0 | 2 2 2 1 0 41 1 | 121 2 1 92 +1
OCT-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 103 3 0 134 0
OCT-26 19100 P 0 0 0 0 0 | 2 2 2 1 0 40 1 | 146 2 1 131 0
OCT-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 110 3 0 117 0
OCT-26 19300 P 0 0 0 0 0 | 3 3 3 1 0 38 5 | 102 3 5 83 +5
OCT-26 19400 P 0 0 0 0 0 | 3 3 3 1 0 37 5 | 252 3 5 108 0
OCT-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 174 5 0 155 0
OCT-26 19600 P 0 0 0 0 0 | 3 3 3 1 0 36 14 | 113 3 14 104 +5
OCT-26 19700 P 0 0 0 0 0 | 3 3 3 1 0 35 5 | 197 3 5 93 +5
OCT-26 19800 P 0 0 0 0 0 | 3 3 3 1 0 34 5 | 258 3 5 212 +3
OCT-26 19900 P 0 0 0 0 0 | 3 3 3 1 0 33 13 | 173 3 13 97 +7
OCT-26 20000 P 0 0 0 0 0 | 4 4 4 1 0 33 12 | 291 4 12 558 +7
OCT-26 20200 P 0 0 0 0 0 | 4 4 4 1 0 31 27 | 248 4 27 846 +5
OCT-26 20400 P 0 0 0 0 0 | 4 4 4 1 0 30 26 | 246 4 26 486 +8
OCT-26 20600 P 0 0 0 0 0 | 5 5 4 1 0 28 25 | 356 4 25 278 +15
OCT-26 20800 P 0 0 0 0 0 | 6 7 5 1 -1 27 31 | 323 5 31 322 +19
OCT-26 21000 P 0 0 0 0 0 | 6 6 6 1 -1 25 8 | 437 6 8 285 +1
OCT-26 21200 P 0 0 0 0 0 | 8 8 7 2 -1 25 36 | 440 6 36 389 +30
OCT-26 21400 P 0 0 0 0 0 | 8 10 7 3 -1 25 22 | 430 7 22 227 -13
OCT-26 21600 P 9 9 9 9 1 | 10 11 8 3 -3 23 9 | 472 8 10 380 +8
OCT-26 21800 P 11 11 10 11 6 | 11 13 8 5 -3 23 46 | 388 8 52 464 +18
OCT-26 22000 P 14 14 14 14 11 | 14 16 10 6 -4 22 66 | 573 10 77 948 +31
OCT-26 22200 P 17 17 15 16 14 | 17 20 12 9 -5 22 49 | 276 12 63 706 +21
OCT-26 22400 P 20 21 19 19 8 | 20 26 14 12 -6 21 89 | 490 14 97 667 -25
OCT-26 22600 P 25 27 25 27 8 | 26 35 18 17 -8 20 66 | 836 18 74 472 -10
OCT-26 22800 P 34 34 34 34 4 | 40 50 23 24 -9 19 83 | 450 23 87 468 +4
OCT-26 23000 P 46 50 46 48 9 | 52 69 31 32 -13 19 221 | 680 31 230 897 +22
OCT-26 23200 P 60 72 60 69 14 | 67 94 43 45 -17 18 156 | 556 43 170 642 -7
OCT-26 23400 P 91 98 85 93 11 | 100 131 62 63 -23 17 307 | 1473 62 318 749 +14
OCT-26 23600 P 124 134 120 123 27 | 123 180 88 89 -33 17 273 | 680 88 300 759 +29
OCT-26 23800 P 173 187 172 172 18 | 185 240 125 128 -39 16 306 | 808 125 324 1103 +71
OCT-26 24000 P 242 255 223 223 18 | 256 330 179 180 -47 16 324 | 792 89 342 859 -76
OCT-26 24200 P 320 323 299 323 13 | 348 410 246 251 -58 15 75 | 915 182 88 634 +21
OCT-26 24400 P 416 416 416 416 3 | 450 560 337 342 -71 15 54 | 965 207 57 520 +7
OCT-26 24600 P 558 558 558 558 3 | 580 635 453 452 -83 15 13 | 976 249 16 592 +2
OCT-26 24800 P 0 0 0 0 0 | 792 792 583 589 -88 15 4 | 1226 290 4 584 +3
OCT-26 25000 P 0 0 0 0 0 | 882 882 882 740 -91 15 1 | 2069 342 1 621 -1
OCT-26 25200 P 0 0 0 0 0 | 0 0 0 909 -99 15 0 | 2225 406 0 128 0
OCT-26 25400 P 0 0 0 0 0 | 0 0 0 1086 -103 16 0 | 1662 487 0 108 0
OCT-26 25600 P 0 0 0 0 0 | 0 0 0 1272 -104 16 0 | 1606 561 0 431 0
OCT-26 25800 P 0 0 0 0 0 | 0 0 0 1462 -102 16 0 | 1810 658 0 37 0
OCT-26 26000 P 0 0 0 0 0 | 0 0 0 1658 -106 17 0 | 2180 755 0 265 0
OCT-26 26200 P 0 0 0 0 0 | 0 0 0 1855 -106 18 0 | 2350 924 0 23 0
OCT-26 26400 P 0 0 0 0 0 | 0 0 0 2053 -106 19 0 | 3889 1146 0 71 0
OCT-26 26600 P 0 0 0 0 0 | 0 0 0 2253 -106 21 0 | 1910 1280 0 2 0
OCT-26 26800 P 0 0 0 0 0 | 0 0 0 2452 -106 22 0 | 1620 1620 0 2 0
OCT-26 27000 P 0 0 0 0 0 | 0 0 0 2651 -106 23 0 | 2435 1640 0 2 0
OCT-26 27200 P 0 0 0 0 0 | 0 0 0 2849 -103 23 0 | 0 0 0 1 0
OCT-26 27400 P 0 0 0 0 0 | 0 0 0 3049 -103 25 0 | 0 0 0 0 0
OCT-26 27600 P 0 0 0 0 0 | 0 0 0 3248 -104 25 0 | 0 0 0 0 0
OCT-26 27800 P 0 0 0 0 0 | 0 0 0 3448 -104 27 0 | 4640 2383 0 10 0
OCT-26 28000 P 0 0 0 0 0 | 0 0 0 3648 -104 28 0 | 0 0 0 0 0
OCT-26 28200 P 0 0 0 0 0 | 0 0 0 3848 -104 29 0 | 0 0 0 0 0
OCT-26 28400 P 0 0 0 0 0 | 0 0 0 4048 -104 30 0 | 0 0 0 0 0
OCT-26 28600 P 0 0 0 0 0 | 0 0 0 4248 -104 32 0 | 0 0 0 0 0
OCT-26 28800 P 0 0 0 0 0 | 0 0 0 4448 -103 33 0 | 0 0 0 0 0
OCT-26 29000 P 0 0 0 0 0 | 0 0 0 4648 -103 34 0 | 0 0 0 0 0
OCT-26 29200 P 0 0 0 0 0 | 0 0 0 4848 -103 35 0 | 0 0 0 0 0
OCT-26 29400 P 0 0 0 0 0 | 0 0 0 5048 -103 36 0 | 0 0 0 0 0
OCT-26 29600 P 0 0 0 0 0 | 0 0 0 5248 -103 38 0 | 5420 4609 0 0 0
OCT-26 29800 P 0 0 0 0 0 | 0 0 0 5448 -103 39 0 | 0 0 0 0 0
OCT-26 30000 P 0 0 0 0 0 | 0 0 0 5648 -103 40 0 | 0 0 0 0 0
OCT-26 30200 P 0 0 0 0 0 | 0 0 0 5848 -103 41 0 | 0 0 0 0 0
OCT-26 30400 P 0 0 0 0 0 | 0 0 0 6048 -103 42 0 | 5760 5310 0 1 0
OCT-26 30600 P 0 0 0 0 0 | 0 0 0 6248 -103 43 0 | 0 0 0 0 0
OCT-26 30800 P 0 0 0 0 0 | 0 0 0 6448 -103 44 0 | 0 0 0 0 0
OCT-26 31000 P 0 0 0 0 0 | 0 0 0 6648 -103 45 0 | 0 0 0 0 0
OCT-26 31200 P 0 0 0 0 0 | 0 0 0 6848 -103 46 0 | 0 0 0 0 0
OCT-26 31400 P 0 0 0 0 0 | 0 0 0 7048 -103 47 0 | 0 0 0 0 0
TOTAL PUT 168 | TOTAL PUT 2388 | TOTAL PUT 2556 19172 +239
| MONTH PUT/CALL RATIO 0.61
| MONTH TOTAL 6711 34033 +440
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-26 17000 C 0 0 0 0 0 | 0 0 0 7346 +106 0 0 | 0 0 0 0 0
NOV-26 17100 C 0 0 0 0 0 | 0 0 0 7246 +106 0 0 | 0 0 0 0 0
NOV-26 17200 C 0 0 0 0 0 | 0 0 0 7146 +106 0 0 | 0 0 0 0 0
NOV-26 17300 C 0 0 0 0 0 | 0 0 0 7046 +105 0 0 | 0 0 0 0 0
NOV-26 17400 C 0 0 0 0 0 | 0 0 0 6946 +105 0 0 | 0 0 0 0 0
NOV-26 17500 C 0 0 0 0 0 | 0 0 0 6846 +105 0 0 | 0 0 0 0 0
NOV-26 17600 C 0 0 0 0 0 | 0 0 0 6746 +105 0 0 | 0 0 0 0 0
NOV-26 17700 C 0 0 0 0 0 | 0 0 0 6647 +106 0 0 | 0 0 0 0 0
NOV-26 17800 C 0 0 0 0 0 | 0 0 0 6547 +106 0 0 | 0 0 0 0 0
NOV-26 17900 C 0 0 0 0 0 | 0 0 0 6447 +105 0 0 | 0 0 0 0 0
NOV-26 18000 C 0 0 0 0 0 | 0 0 0 6347 +105 0 0 | 0 0 0 0 0
NOV-26 18100 C 0 0 0 0 0 | 0 0 0 6247 +105 0 0 | 0 0 0 0 0
NOV-26 18200 C 0 0 0 0 0 | 0 0 0 6148 +106 0 0 | 0 0 0 0 0
NOV-26 18300 C 0 0 0 0 0 | 0 0 0 6048 +105 0 0 | 0 0 0 0 0
NOV-26 18400 C 0 0 0 0 0 | 0 0 0 5948 +105 0 0 | 0 0 0 0 0
NOV-26 18500 C 0 0 0 0 0 | 0 0 0 5848 +105 0 0 | 0 0 0 0 0
NOV-26 18600 C 0 0 0 0 0 | 0 0 0 5749 +105 0 0 | 0 0 0 0 0
NOV-26 18700 C 0 0 0 0 0 | 0 0 0 5649 +105 0 0 | 0 0 0 0 0
NOV-26 18800 C 0 0 0 0 0 | 0 0 0 5550 +105 25 0 | 0 0 0 0 0
NOV-26 18900 C 0 0 0 0 0 | 0 0 0 5450 +105 24 0 | 0 0 0 0 0
NOV-26 19000 C 0 0 0 0 0 | 0 0 0 5350 +105 24 0 | 0 0 0 0 0
NOV-26 19100 C 0 0 0 0 0 | 0 0 0 5251 +105 25 0 | 0 0 0 0 0
NOV-26 19200 C 0 0 0 0 0 | 0 0 0 5151 +104 25 0 | 0 0 0 0 0
NOV-26 19300 C 0 0 0 0 0 | 0 0 0 5052 +105 25 0 | 0 0 0 0 0
NOV-26 19400 C 0 0 0 0 0 | 0 0 0 4953 +105 25 0 | 0 0 0 0 0
NOV-26 19500 C 0 0 0 0 0 | 0 0 0 4853 +104 25 0 | 0 0 0 0 0
NOV-26 19600 C 0 0 0 0 0 | 0 0 0 4754 +105 25 0 | 0 0 0 0 0
NOV-26 19700 C 0 0 0 0 0 | 0 0 0 4655 +105 25 0 | 0 0 0 0 0
NOV-26 19800 C 0 0 0 0 0 | 0 0 0 4556 +105 25 0 | 0 0 0 0 0
NOV-26 19900 C 0 0 0 0 0 | 0 0 0 4456 +104 24 0 | 0 0 0 0 0
NOV-26 20000 C 0 0 0 0 0 | 0 0 0 4357 +104 24 0 | 0 0 0 0 0
NOV-26 20200 C 0 0 0 0 0 | 0 0 0 4160 +104 24 0 | 0 0 0 0 0
NOV-26 20400 C 0 0 0 0 0 | 0 0 0 3962 +103 24 0 | 0 0 0 0 0
NOV-26 20600 C 0 0 0 0 0 | 0 0 0 3765 +103 23 0 | 0 0 0 0 0
NOV-26 20800 C 0 0 0 0 0 | 0 0 0 3569 +103 23 0 | 0 0 0 0 0
NOV-26 21000 C 0 0 0 0 0 | 0 0 0 3373 +102 22 0 | 0 0 0 0 0
NOV-26 21200 C 0 0 0 0 0 | 0 0 0 3178 +101 22 0 | 0 0 0 0 0
NOV-26 21400 C 0 0 0 0 0 | 0 0 0 2984 +100 22 0 | 0 0 0 0 0
NOV-26 21600 C 0 0 0 0 0 | 0 0 0 2792 +100 21 0 | 2420 2420 0 2 0
NOV-26 21800 C 0 0 0 0 0 | 0 0 0 2600 +98 21 0 | 0 0 0 0 0
NOV-26 22000 C 0 0 0 0 0 | 0 0 0 2411 +97 20 0 | 0 0 0 0 0
NOV-26 22200 C 0 0 0 0 0 | 0 0 0 2224 +95 20 0 | 1888 1855 0 6 0
NOV-26 22400 C 0 0 0 0 0 | 0 0 0 2039 +92 19 0 | 0 0 0 0 0
NOV-26 22600 C 0 0 0 0 0 | 0 0 0 1858 +89 19 0 | 1682 1682 0 2 0
NOV-26 22800 C 0 0 0 0 0 | 0 0 0 1681 +86 18 0 | 0 0 0 0 0
NOV-26 23000 C 0 0 0 0 0 | 0 0 0 1505 +78 18 0 | 2029 1274 0 6 0
NOV-26 23200 C 0 0 0 0 0 | 0 0 0 1343 +76 18 0 | 2265 1098 0 16 0
NOV-26 23400 C 0 0 0 0 0 | 1145 1145 1145 1184 +68 17 1 | 2164 905 1 10 0
NOV-26 23600 C 0 0 0 0 0 | 816 816 816 1034 +62 17 57 | 2150 700 57 746 -55
NOV-26 23800 C 0 0 0 0 0 | 777 843 736 895 +59 17 7 | 1994 574 7 45 +5
NOV-26 24000 C 0 0 0 0 0 | 663 663 600 766 +52 16 59 | 1080 500 59 809 -56
NOV-26 24200 C 0 0 0 0 0 | 521 625 491 648 +45 16 13 | 1703 412 13 24 +5
NOV-26 24400 C 505 507 505 507 2 | 402 540 402 543 +41 16 17 | 1568 335 19 253 +5
NOV-26 24600 C 399 399 399 399 1 | 379 448 328 449 +33 16 18 | 1435 272 19 89 +5
NOV-26 24800 C 339 339 326 326 2 | 264 347 264 369 +28 16 61 | 1714 218 63 761 -60
NOV-26 25000 C 280 280 280 280 1 | 254 299 220 299 +23 16 23 | 1608 172 24 112 +1
NOV-26 25200 C 225 225 220 220 9 | 197 239 168 242 +20 16 30 | 1395 140 39 124 +10
NOV-26 25400 C 171 171 171 171 1 | 151 192 138 194 +16 16 14 | 1039 102 15 384 +2
NOV-26 25600 C 0 0 0 0 0 | 133 151 105 155 +13 16 12 | 817 86 12 64 0
NOV-26 25800 C 111 111 111 111 2 | 101 122 83 121 +9 16 15 | 1052 74 17 124 +10
NOV-26 26000 C 86 86 86 86 2 | 82 95 64 97 +9 16 36 | 920 50 38 277 +7
NOV-26 26200 C 0 0 0 0 0 | 63 70 52 75 +3 16 15 | 756 44 15 71 -1
NOV-26 26400 C 0 0 0 0 0 | 44 59 40 59 +2 16 13 | 660 36 13 136 +6
NOV-26 26600 C 0 0 0 0 0 | 40 47 33 48 +4 17 6 | 612 29 6 174 0
NOV-26 26800 C 32 32 32 32 1 | 32 35 27 38 +3 17 26 | 431 23 27 134 +6
NOV-26 27000 C 27 27 27 27 6 | 21 23 21 29 +1 17 7 | 750 18 13 597 -87
NOV-26 27200 C 22 22 22 22 1 | 18 22 17 24 +1 17 14 | 488 17 15 347 +7
NOV-26 27400 C 0 0 0 0 0 | 15 19 15 19 +1 17 9 | 523 14 9 65 0
NOV-26 27600 C 0 0 0 0 0 | 12 15 12 15 +1 18 10 | 486 12 10 151 +1
NOV-26 27800 C 0 0 0 0 0 | 10 12 10 12 +1 18 17 | 472 10 17 48 +4
NOV-26 28000 C 0 0 0 0 0 | 9 9 9 9 0 18 1 | 394 8 1 141 0
NOV-26 28200 C 0 0 0 0 0 | 0 0 0 8 +1 18 0 | 386 9 0 56 0
NOV-26 28400 C 0 0 0 0 0 | 8 8 8 6 0 18 1 | 238 6 1 27 0
NOV-26 28600 C 0 0 0 0 0 | 5 5 5 5 0 19 1 | 288 5 1 22 0
NOV-26 28800 C 0 0 0 0 0 | 0 0 0 4 0 19 0 | 277 5 0 56 0
NOV-26 29000 C 0 0 0 0 0 | 5 5 5 3 0 19 6 | 260 5 6 251 -3
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 19 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 | 0 0 0 1 0 19 0 | 180 3 0 13 0
NOV-26 30000 C 0 0 0 0 0 | 3 3 3 1 0 20 10 | 160 2 10 22 +2
NOV-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 20 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 28 | TOTAL CALL 499 | TOTAL CALL 527 6776 -186
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 | 5 5 5 1 0 34 5 | 9 2 5 528 +5
NOV-26 17100 P 0 0 0 0 0 | 5 5 5 1 0 33 5 | 8 5 5 6 +5
NOV-26 17200 P 0 0 0 0 0 | 0 0 0 1 -1 33 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 0 34 0 | 10 10 0 2 0
NOV-26 17500 P 0 0 0 0 0 | 0 0 0 2 0 33 0 | 12 8 0 19 0
NOV-26 17600 P 0 0 0 0 0 | 0 0 0 2 0 33 0 | 11 10 0 2 0
NOV-26 17700 P 0 0 0 0 0 | 0 0 0 2 0 32 0 | 0 0 0 0 0
NOV-26 17800 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 0 0 0 0 0
NOV-26 17900 P 0 0 0 0 0 | 7 7 6 3 0 33 2 | 13 6 2 3 +2
NOV-26 18000 P 0 0 0 0 0 | 0 0 0 3 0 32 0 | 15 7 0 64 0
NOV-26 18100 P 0 0 0 0 0 | 8 8 8 3 0 31 5 | 8 8 5 5 +5
NOV-26 18200 P 0 0 0 0 0 | 0 0 0 3 0 31 0 | 9 9 0 1 0
NOV-26 18300 P 0 0 0 0 0 | 0 0 0 4 0 31 0 | 0 0 0 0 0
NOV-26 18400 P 0 0 0 0 0 | 0 0 0 4 0 31 0 | 0 0 0 0 0
NOV-26 18500 P 0 0 0 0 0 | 0 0 0 4 0 30 0 | 18 18 0 5 0
NOV-26 18600 P 0 0 0 0 0 | 0 0 0 4 -1 30 0 | 20 18 0 9 0
NOV-26 18700 P 0 0 0 0 0 | 0 0 0 5 0 30 0 | 0 0 0 0 0
NOV-26 18800 P 0 0 0 0 0 | 10 10 10 5 -1 29 2 | 18 10 2 14 +2
NOV-26 18900 P 0 0 0 0 0 | 0 0 0 6 0 29 0 | 13 13 0 3 0
NOV-26 19000 P 0 0 0 0 0 | 12 12 12 6 -1 29 6 | 25 12 6 35 +1
NOV-26 19100 P 0 0 0 0 0 | 13 13 13 7 0 29 5 | 16 11 5 18 +5
NOV-26 19200 P 0 0 0 0 0 | 0 0 0 7 -1 28 0 | 15 14 0 5 0
NOV-26 19300 P 0 0 0 0 0 | 13 13 11 8 0 28 3 | 13 11 3 3 +3
NOV-26 19400 P 0 0 0 0 0 | 0 0 0 8 -1 28 0 | 17 13 0 25 0
NOV-26 19500 P 0 0 0 0 0 | 0 0 0 9 -1 28 0 | 30 20 0 2 0
NOV-26 19600 P 0 0 0 0 0 | 16 17 15 10 0 27 8 | 32 15 8 74 +3
NOV-26 19700 P 0 0 0 0 0 | 16 18 16 10 -1 27 9 | 34 16 9 21 +4
NOV-26 19800 P 0 0 0 0 0 | 18 19 18 11 -1 27 3 | 40 17 3 105 +3
NOV-26 19900 P 0 0 0 0 0 | 19 20 17 12 -1 26 4 | 55 17 4 70 +4
NOV-26 20000 P 0 0 0 0 0 | 20 23 17 13 -1 26 17 | 50 17 17 210 +1
NOV-26 20200 P 0 0 0 0 0 | 19 19 19 15 -2 25 1 | 65 19 1 77 +1
NOV-26 20400 P 0 0 0 0 0 | 23 26 23 18 -2 25 11 | 80 23 11 77 0
NOV-26 20600 P 0 0 0 0 0 | 30 32 24 21 -2 24 8 | 84 24 8 38 +4
NOV-26 20800 P 0 0 0 0 0 | 30 34 28 25 -2 24 10 | 113 28 10 76 +3
NOV-26 21000 P 0 0 0 0 0 | 38 42 31 29 -3 23 14 | 135 31 14 274 +3
NOV-26 21200 P 0 0 0 0 0 | 44 44 37 34 -5 23 14 | 111 37 14 89 +7
NOV-26 21400 P 0 0 0 0 0 | 51 59 41 41 -4 22 12 | 153 41 12 111 +1
NOV-26 21600 P 0 0 0 0 0 | 60 67 49 47 -6 22 57 | 172 49 57 152 +35
NOV-26 21800 P 0 0 0 0 0 | 73 77 58 55 -8 21 11 | 170 58 11 78 +7
NOV-26 22000 P 78 78 78 78 2 | 82 95 65 66 -8 21 124 | 175 65 126 259 -62
NOV-26 22200 P 88 88 88 88 2 | 93 108 80 79 -9 20 39 | 220 80 41 122 +4
NOV-26 22400 P 107 107 107 107 1 | 121 125 95 94 -12 19 16 | 247 95 17 99 -8
NOV-26 22600 P 131 136 131 136 2 | 139 161 116 112 -16 19 67 | 273 111 69 293 +27
NOV-26 22800 P 161 161 161 161 1 | 199 199 143 135 -18 19 33 | 323 114 34 99 -5
NOV-26 23000 P 201 201 201 201 1 | 200 232 165 164 -23 18 28 | 382 141 29 267 -100
NOV-26 23200 P 239 239 239 239 1 | 262 262 215 198 -28 18 3 | 440 162 4 283 0
NOV-26 23400 P 0 0 0 0 0 | 335 337 240 240 -34 17 36 | 470 211 36 114 +4
NOV-26 23600 P 0 0 0 0 0 | 395 399 290 291 -38 17 24 | 555 207 24 304 -4
NOV-26 23800 P 0 0 0 0 0 | 454 466 350 350 -46 17 23 | 679 242 23 288 -11
NOV-26 24000 P 0 0 0 0 0 | 511 580 440 423 -51 17 30 | 742 305 30 360 +7
NOV-26 24200 P 0 0 0 0 0 | 658 658 518 504 -60 16 10 | 867 316 10 104 +5
NOV-26 24400 P 670 670 670 670 2 | 635 638 630 598 -65 16 3 | 790 356 5 148 +2
NOV-26 24600 P 0 0 0 0 0 | 0 0 0 705 -72 16 0 | 1056 462 0 39 0
NOV-26 24800 P 0 0 0 0 0 | 0 0 0 824 -78 16 0 | 1188 478 0 77 0
NOV-26 25000 P 0 0 0 0 0 | 0 0 0 955 -80 16 0 | 1299 620 0 104 0
NOV-26 25200 P 0 0 0 0 0 | 0 0 0 1097 -85 16 0 | 1560 612 0 77 0
NOV-26 25400 P 0 0 0 0 0 | 0 0 0 1251 -89 16 0 | 1498 678 0 364 0
NOV-26 25600 P 0 0 0 0 0 | 0 0 0 1408 -96 16 0 | 1886 742 0 35 0
NOV-26 25800 P 0 0 0 0 0 | 0 0 0 1578 -97 16 0 | 1480 990 0 11 0
NOV-26 26000 P 0 0 0 0 0 | 0 0 0 1753 -98 16 0 | 1535 1535 0 1 0
NOV-26 26200 P 0 0 0 0 0 | 0 0 0 1932 -101 17 0 | 0 0 0 0 0
NOV-26 26400 P 0 0 0 0 0 | 0 0 0 2116 -102 17 0 | 2550 2550 0 2 0
NOV-26 26600 P 0 0 0 0 0 | 0 0 0 2303 -103 17 0 | 0 0 0 0 0
NOV-26 26800 P 0 0 0 0 0 | 0 0 0 2493 -104 17 0 | 2776 1640 0 0 0
NOV-26 27000 P 0 0 0 0 0 | 0 0 0 2685 -104 17 0 | 0 0 0 0 0
NOV-26 27200 P 0 0 0 0 0 | 2930 2930 2930 2879 -105 18 1 | 2930 2930 1 1 +1
NOV-26 27400 P 0 0 0 0 0 | 0 0 0 3074 -105 18 0 | 0 0 0 0 0
NOV-26 27600 P 0 0 0 0 0 | 0 0 0 3270 -105 18 0 | 0 0 0 0 0
NOV-26 27800 P 0 0 0 0 0 | 0 0 0 3467 -105 19 0 | 0 0 0 0 0
NOV-26 28000 P 0 0 0 0 0 | 0 0 0 3665 -105 19 0 | 0 0 0 0 0
NOV-26 28200 P 0 0 0 0 0 | 0 0 0 3863 -105 19 0 | 0 0 0 0 0
NOV-26 28400 P 0 0 0 0 0 | 0 0 0 4062 -105 20 0 | 0 0 0 0 0
NOV-26 28600 P 0 0 0 0 0 | 0 0 0 4261 -105 21 0 | 0 0 0 0 0
NOV-26 28800 P 0 0 0 0 0 | 0 0 0 4460 -105 21 0 | 0 0 0 0 0
NOV-26 29000 P 0 0 0 0 0 | 0 0 0 4659 -105 21 0 | 0 0 0 0 0
NOV-26 29200 P 0 0 0 0 0 | 0 0 0 4858 -106 22 0 | 0 0 0 0 0
NOV-26 29400 P 0 0 0 0 0 | 0 0 0 5058 -105 22 0 | 0 0 0 0 0
NOV-26 29600 P 0 0 0 0 0 | 0 0 0 5257 -106 23 0 | 0 0 0 0 0
NOV-26 29800 P 0 0 0 0 0 | 0 0 0 5457 -105 23 0 | 0 0 0 0 0
NOV-26 30000 P 0 0 0 0 0 | 0 0 0 5657 -105 24 0 | 4145 4145 0 1 0
NOV-26 30200 P 0 0 0 0 0 | 0 0 0 5857 -105 25 0 | 0 0 0 0 0
NOV-26 30400 P 0 0 0 0 0 | 0 0 0 6056 -106 25 0 | 0 0 0 0 0
NOV-26 30600 P 0 0 0 0 0 | 0 0 0 6256 -106 26 0 | 4892 4892 0 1 0
NOV-26 30800 P 0 0 0 0 0 | 0 0 0 6456 -106 26 0 | 0 0 0 0 0
NOV-26 31000 P 0 0 0 0 0 | 0 0 0 6656 -106 27 0 | 0 0 0 0 0
NOV-26 31200 P 0 0 0 0 0 | 0 0 0 6856 -105 27 0 | 5535 5535 0 1 0
NOV-26 31400 P 0 0 0 0 0 | 0 0 0 7056 -105 28 0 | 0 0 0 0 0
TOTAL PUT 12 | TOTAL PUT 649 | TOTAL PUT 661 5679 -36
| MONTH PUT/CALL RATIO 1.25
| MONTH TOTAL 1188 12455 -222
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 14359 +100 0 0 | 0 0 0 4 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 14259 +100 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 14159 +100 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 14059 +100 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 13959 +100 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 13859 +100 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 13759 +100 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 13659 +100 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 13559 +100 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 13459 +100 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 13359 +100 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 13259 +100 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 13159 +100 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 13059 +100 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 12959 +100 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 12859 +100 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 12759 +100 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12559 +100 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12359 +100 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12159 +100 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11959 +100 0 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11759 +100 0 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11559 +100 0 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11359 +100 0 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11159 +100 0 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10960 +101 0 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10760 +100 0 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10560 +100 0 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10360 +100 0 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10160 +100 0 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9960 +100 0 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9761 +101 0 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9561 +100 0 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9361 +100 0 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9161 +100 0 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8962 +100 0 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8762 +100 0 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8563 +101 0 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8363 +100 0 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8164 +101 0 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7964 +100 0 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7765 +100 0 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7566 +100 0 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7366 +100 0 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7167 +100 0 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6968 +100 0 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6770 +100 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6571 +100 25 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6372 +99 25 0 | 7920 7400 0 0 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 6273 +100 25 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6174 +100 25 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 6075 +100 25 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5976 +100 25 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 5877 +100 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5778 +100 25 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 5679 +100 25 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5580 +99 25 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 5481 +99 25 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5382 +99 25 0 | 6481 5780 0 4 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 5284 +99 25 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5185 +99 24 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 5087 +99 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4988 +98 24 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 4890 +98 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4792 +98 24 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 4694 +98 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4596 +98 23 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 4498 +97 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4401 +98 23 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 4206 +97 23 0 | 5919 4810 0 1 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4012 +97 22 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 3819 +96 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3626 +95 21 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 3435 +94 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3246 +93 21 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 3058 +92 20 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2872 +90 20 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 2688 +89 20 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2507 +87 19 0 | 5690 1700 0 15 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 2329 +85 19 0 | 2255 2003 0 2 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2154 +82 19 0 | 2114 1920 0 3 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 1984 +79 18 0 | 3315 1365 0 1 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1818 +75 18 0 | 3240 1350 0 23 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 1658 +72 18 0 | 5666 1230 0 258 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1505 +66 17 0 | 2780 1078 0 7 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 1360 +68 17 0 | 2140 1380 0 2 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1220 +64 17 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 1088 +57 17 0 | 2873 890 0 406 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 962 +48 17 0 | 3950 712 0 224 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 848 +44 16 0 | 1676 592 0 61 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 745 +40 16 0 | 1580 529 0 10 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 649 +36 16 0 | 2074 452 0 65 0
DEC-26 24800 C 0 0 0 0 0 | 456 542 456 564 +32 16 5 | 2161 391 5 289 +5
DEC-26 25000 C 0 0 0 0 0 | 428 480 390 486 +27 16 149 | 2340 322 149 746 +2
DEC-26 25200 C 0 0 0 0 0 | 339 339 339 418 +25 16 1 | 1590 331 1 237 0
DEC-26 25400 C 339 339 339 339 1 | 0 0 0 357 +20 16 0 | 2244 237 1 290 0
DEC-26 25600 C 0 0 0 0 0 | 264 264 264 305 +18 16 1 | 2030 203 1 123 +1
DEC-26 25800 C 0 0 0 0 0 | 208 208 208 259 +15 16 1 | 2199 183 1 127 0
DEC-26 26000 C 201 201 201 201 1 | 193 206 170 220 +13 16 13 | 2515 140 14 1293 -3
DEC-26 26200 C 0 0 0 0 0 | 174 174 174 186 +12 16 1 | 2200 126 1 144 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 157 +11 16 1 | 2678 102 1 382 +1
DEC-26 26600 C 0 0 0 0 0 | 100 123 100 131 +8 16 2 | 1975 98 2 158 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 110 +6 16 0 | 2210 69 0 114 0
DEC-26 27000 C 0 0 0 0 0 | 73 90 66 92 +4 17 102 | 2155 57 102 1832 -31
DEC-26 27200 C 0 0 0 0 0 | 71 71 71 77 +3 17 4 | 1300 71 4 58 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 65 +4 17 0 | 2294 67 0 66 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 55 +3 17 0 | 1944 48 0 151 0
DEC-26 27800 C 0 0 0 0 0 | 40 45 33 46 +2 17 12 | 2422 33 12 148 +1
DEC-26 28000 C 36 36 35 35 2 | 35 37 27 38 +1 17 18 | 2285 27 20 1058 +4
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 32 +1 17 0 | 1107 28 0 73 0
DEC-26 28400 C 0 0 0 0 0 | 21 21 21 27 +1 17 1 | 968 18 1 66 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 22 0 17 0 | 910 20 0 75 0
DEC-26 28800 C 0 0 0 0 0 | 16 19 16 19 +1 18 12 | 913 16 12 72 0
DEC-26 29000 C 0 0 0 0 0 | 14 14 14 16 +1 18 1 | 1410 14 1 1961 +1
DEC-26 29200 C 0 0 0 0 0 | 12 14 12 13 0 18 7 | 1167 12 7 61 0
DEC-26 29400 C 0 0 0 0 0 | 12 12 12 11 0 18 1 | 1093 12 1 166 +1
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 9 0 18 0 | 1680 11 0 20 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 8 0 18 0 | 471 8 0 68 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 7 0 18 0 | 1333 9 0 1293 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 6 0 19 0 | 827 7 0 450 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 5 0 19 0 | 432 5 0 27 0
DEC-26 30600 C 4 4 4 4 1 | 0 0 0 4 0 19 0 | 312 4 1 221 +1
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 3 0 19 0 | 119 7 0 78 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 3 0 19 0 | 912 2 0 547 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 2 0 19 0 | 719 3 0 64 0
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 0 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 20 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 22 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 27 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 29 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 31 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 5 | TOTAL CALL 332 | TOTAL CALL 337 14993 -17
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 61 0 | 33 3 0 68 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 60 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 59 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 58 0 | 9 5 0 9 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 57 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 56 0 | 12 8 0 11 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 10 9 0 3 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 49 8 0 17 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 54 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 53 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 52 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 100 12 0 24 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 49 17 0 2 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 4 4 0 3 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 45 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 41 0 | 109 5 0 9 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 78 24 0 28 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 780 7 0 53 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 820 7 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 2 0 39 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 0 37 0 | 97 7 0 9 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 2 0 36 0 | 1000 6 0 133 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 3 0 37 0 | 103 9 0 10 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 3 0 36 0 | 102 9 0 12 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 3 0 35 0 | 115 10 0 23 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 4 0 35 0 | 129 10 0 12 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 4 0 34 0 | 127 7 0 593 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 5 0 34 0 | 137 9 0 27 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 5 -1 33 0 | 210 11 0 475 0
DEC-26 16600 P 0 0 0 0 0 | 9 9 9 6 0 33 2 | 148 9 2 18 +2
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 7 0 32 0 | 163 22 0 89 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 8 0 32 0 | 192 12 0 2072 0
DEC-26 17200 P 0 0 0 0 0 | 10 10 10 9 0 31 2 | 164 10 2 57 +2
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 10 0 31 0 | 184 15 0 22 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 11 0 30 0 | 306 19 0 179 0
DEC-26 17800 P 0 0 0 0 0 | 16 16 16 12 0 30 1 | 260 16 1 22 +1
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 13 -1 29 0 | 383 24 0 751 0
DEC-26 18100 P 0 0 0 0 0 | 0 0 0 14 -1 29 0 | 103 30 0 4 0
DEC-26 18200 P 0 0 0 0 0 | 20 20 20 15 -1 29 15 | 135 19 15 44 +15
DEC-26 18300 P 0 0 0 0 0 | 0 0 0 16 -1 28 0 | 130 21 0 3 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 17 0 28 0 | 233 48 0 3 0
DEC-26 18500 P 0 0 0 0 0 | 0 0 0 18 -1 28 0 | 183 27 0 9 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 19 -1 28 0 | 400 26 0 23 0
DEC-26 18700 P 0 0 0 0 0 | 10 10 10 20 -1 27 1 | 68 10 1 7 +1
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 21 -1 27 0 | 333 34 0 15 0
DEC-26 18900 P 0 0 0 0 0 | 0 0 0 22 -1 27 0 | 63 30 0 6 0
DEC-26 19000 P 0 0 0 0 0 | 28 31 28 24 -1 27 4 | 460 28 4 71 +4
DEC-26 19100 P 0 0 0 0 0 | 0 0 0 25 -1 26 0 | 70 37 0 13 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 26 -2 26 0 | 366 31 0 52 0
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 28 -1 26 0 | 318 43 0 8 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 30 -1 26 0 | 430 46 0 2 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 31 -2 25 0 | 360 53 0 8 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 33 -2 25 0 | 378 44 0 6 0
DEC-26 19700 P 0 0 0 0 0 | 44 44 44 35 -2 25 2 | 370 44 2 4 +2
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 37 -2 25 0 | 2389 46 0 36 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 39 -3 24 0 | 316 50 0 6 0
DEC-26 20000 P 45 45 45 45 4 | 47 50 45 42 -3 24 5 | 2232 44 9 2634 +7
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 47 -3 24 0 | 575 57 0 131 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 53 -3 23 0 | 593 68 0 199 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 60 -4 23 0 | 607 68 0 142 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 66 -6 22 0 | 2969 70 0 74 0
DEC-26 21000 P 0 0 0 0 0 | 93 93 80 77 -7 22 7 | 782 79 7 175 -3
DEC-26 21200 P 0 0 0 0 0 | 111 111 106 86 -7 21 6 | 833 94 6 71 -6
DEC-26 21400 P 104 104 104 104 1 | 110 110 100 96 -10 21 3 | 818 100 4 162 +3
DEC-26 21600 P 0 0 0 0 0 | 123 123 123 112 -10 20 1 | 1032 115 1 692 0
DEC-26 21800 P 0 0 0 0 0 | 147 158 130 128 -9 20 46 | 1090 130 46 319 +20
DEC-26 22000 P 0 0 0 0 0 | 189 192 155 148 -12 20 49 | 1031 143 49 341 +1
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 170 -15 19 0 | 1051 166 0 197 0
DEC-26 22400 P 223 223 223 223 1 | 221 249 200 196 -19 19 28 | 1020 170 29 59 +7
DEC-26 22600 P 251 251 251 251 2 | 276 282 276 226 -20 19 2 | 1413 200 4 524 +1
DEC-26 22800 P 0 0 0 0 0 | 300 308 265 260 -26 18 8 | 1433 229 8 166 +5
DEC-26 23000 P 0 0 0 0 0 | 345 390 303 301 -27 18 91 | 1502 229 91 1581 +20
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 346 -32 18 0 | 1440 256 0 72 0
DEC-26 23400 P 0 0 0 0 0 | 488 488 488 400 -35 17 1 | 1830 291 1 98 -1
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 460 -40 17 0 | 1570 310 0 118 0
DEC-26 23800 P 0 0 0 0 0 | 555 555 542 528 -46 17 6 | 1465 356 6 107 +6
DEC-26 24000 P 0 0 0 0 0 | 634 634 600 606 -50 17 2 | 1660 395 2 747 -1
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 690 -60 17 0 | 1827 459 0 61 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 786 -60 17 0 | 1738 539 0 104 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 891 -60 17 0 | 2250 575 0 263 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1006 -66 17 0 | 2689 670 0 171 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1129 -70 16 0 | 2860 675 0 398 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1258 -76 16 0 | 2788 764 0 18 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1398 -80 16 0 | 2900 960 0 780 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1546 -83 16 0 | 3439 1155 0 89 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1700 -85 16 0 | 3335 1152 0 61 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1860 -88 17 0 | 3800 1120 0 564 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2026 -90 17 0 | 2264 1780 0 42 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2197 -92 17 0 | 3778 1711 0 12 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2372 -93 17 0 | 2222 2038 0 5 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2551 -95 17 0 | 4110 1805 0 4 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2734 -95 17 0 | 2920 1705 0 137 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2919 -96 17 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3106 -97 17 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3295 -98 17 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3487 -98 18 0 | 5435 3095 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3679 -99 18 0 | 5600 2468 0 104 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3873 -99 18 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4068 -99 18 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 4264 -99 19 0 | 3350 3230 0 2 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4460 -100 19 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4657 -100 19 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4854 -100 19 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 5052 -100 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5251 -100 20 0 | 6967 5318 0 3 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 5449 -100 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5648 -100 21 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5847 -100 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 6046 -100 21 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 6245 -100 22 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6445 -100 22 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 6644 -100 23 0 | 6700 6255 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6844 -100 23 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 7043 -101 23 0 | 7875 5631 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 7243 -100 24 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 7443 -100 24 0 | 7371 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7643 -100 25 0 | 7450 5522 0 3 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 7842 -101 25 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 8042 -100 25 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 8242 -100 26 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8442 -100 26 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 8642 -100 27 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8842 -100 27 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 9042 -100 28 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 9242 -100 28 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 9442 -100 29 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9642 -100 29 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 10041 -101 30 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 10441 -101 31 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10841 -101 31 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 11241 -101 32 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 11641 -100 33 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 12041 -100 34 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 12441 -100 35 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 12841 -100 36 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 13241 -100 36 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 13641 -100 37 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 14041 -100 38 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 14441 -100 39 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 14841 -100 39 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 15241 -100 40 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 15641 -100 41 0 | 0 0 0 0 0
TOTAL PUT 8 | TOTAL PUT 282 | TOTAL PUT 290 16612 +86
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 627 31605 +69
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 5459 +92 25 0 | 0 0 0 0 0
JAN-27 19100 C 0 0 0 0 0 | 0 0 0 5361 +92 25 0 | 0 0 0 0 0
JAN-27 19200 C 0 0 0 0 0 | 0 0 0 5264 +92 25 0 | 0 0 0 0 0
JAN-27 19300 C 0 0 0 0 0 | 0 0 0 5167 +93 25 0 | 0 0 0 0 0
JAN-27 19400 C 0 0 0 0 0 | 0 0 0 5069 +92 24 0 | 0 0 0 0 0
JAN-27 19500 C 0 0 0 0 0 | 0 0 0 4972 +92 24 0 | 0 0 0 0 0
JAN-27 19600 C 0 0 0 0 0 | 0 0 0 4875 +91 24 0 | 0 0 0 0 0
JAN-27 19700 C 0 0 0 0 0 | 0 0 0 4778 +91 24 0 | 0 0 0 0 0
JAN-27 19800 C 0 0 0 0 0 | 0 0 0 4682 +91 24 0 | 0 0 0 0 0
JAN-27 19900 C 0 0 0 0 0 | 0 0 0 4586 +91 23 0 | 0 0 0 0 0
JAN-27 20000 C 0 0 0 0 0 | 0 0 0 4489 +90 23 0 | 0 0 0 0 0
JAN-27 20200 C 0 0 0 0 0 | 0 0 0 4298 +90 23 0 | 0 0 0 0 0
JAN-27 20400 C 0 0 0 0 0 | 0 0 0 4107 +89 22 0 | 0 0 0 0 0
JAN-27 20600 C 0 0 0 0 0 | 0 0 0 3918 +88 22 0 | 0 0 0 0 0
JAN-27 20800 C 0 0 0 0 0 | 0 0 0 3730 +87 22 0 | 0 0 0 0 0
JAN-27 21000 C 0 0 0 0 0 | 0 0 0 3544 +87 21 0 | 0 0 0 0 0
JAN-27 21200 C 0 0 0 0 0 | 0 0 0 3359 +85 21 0 | 0 0 0 0 0
JAN-27 21400 C 0 0 0 0 0 | 0 0 0 3176 +83 21 0 | 0 0 0 0 0
JAN-27 21600 C 0 0 0 0 0 | 0 0 0 2996 +82 20 0 | 0 0 0 0 0
JAN-27 21800 C 0 0 0 0 0 | 0 0 0 2819 +81 20 0 | 0 0 0 0 0
JAN-27 22000 C 0 0 0 0 0 | 0 0 0 2644 +78 20 0 | 2420 2420 0 1 0
JAN-27 22200 C 0 0 0 0 0 | 0 0 0 2473 +76 19 0 | 0 0 0 0 0
JAN-27 22400 C 0 0 0 0 0 | 0 0 0 2305 +73 19 0 | 0 0 0 0 0
JAN-27 22600 C 0 0 0 0 0 | 0 0 0 2142 +71 19 0 | 0 0 0 0 0
JAN-27 22800 C 0 0 0 0 0 | 0 0 0 1984 +68 19 0 | 0 0 0 0 0
JAN-27 23000 C 0 0 0 0 0 | 1600 1600 1600 1830 +64 18 1 | 1600 1600 1 1 +1
JAN-27 23200 C 0 0 0 0 0 | 0 0 0 1682 +58 18 0 | 0 0 0 0 0
JAN-27 23400 C 0 0 0 0 0 | 0 0 0 1541 +54 18 0 | 0 0 0 0 0
JAN-27 23600 C 0 0 0 0 0 | 0 0 0 1405 +49 18 0 | 0 0 0 0 0
JAN-27 23800 C 0 0 0 0 0 | 0 0 0 1277 +50 18 0 | 1243 1243 0 1 0
JAN-27 24000 C 0 0 0 0 0 | 0 0 0 1152 +41 17 0 | 1000 847 0 18 0
JAN-27 24200 C 0 0 0 0 0 | 900 1008 900 1041 +42 17 2 | 1008 900 2 7 +1
JAN-27 24400 C 0 0 0 0 0 | 0 0 0 935 +38 17 0 | 1121 805 0 34 0
JAN-27 24600 C 0 0 0 0 0 | 0 0 0 836 +34 17 0 | 1019 726 0 30 0
JAN-27 24800 C 0 0 0 0 0 | 0 0 0 745 +30 17 0 | 0 0 0 0 0
JAN-27 25000 C 0 0 0 0 0 | 0 0 0 663 +29 17 0 | 668 550 0 9 0
JAN-27 25200 C 0 0 0 0 0 | 0 0 0 587 +25 17 0 | 744 596 0 28 0
JAN-27 25400 C 0 0 0 0 0 | 0 0 0 519 +23 17 0 | 642 525 0 10 0
JAN-27 25600 C 0 0 0 0 0 | 392 392 392 457 +20 17 7 | 430 334 7 21 +7
JAN-27 25800 C 0 0 0 0 0 | 0 0 0 402 +17 17 0 | 508 418 0 5 0
JAN-27 26000 C 0 0 0 0 0 | 0 0 0 353 +14 17 0 | 318 257 0 92 0
JAN-27 26200 C 0 0 0 0 0 | 0 0 0 308 +12 17 0 | 325 216 0 46 0
JAN-27 26400 C 0 0 0 0 0 | 228 228 228 272 +14 17 1 | 363 216 1 51 0
JAN-27 26600 C 0 0 0 0 0 | 198 198 198 233 +6 17 1 | 342 168 1 84 0
JAN-27 26800 C 0 0 0 0 0 | 172 172 167 203 +7 17 9 | 284 148 9 49 +4
JAN-27 27000 C 0 0 0 0 0 | 176 179 176 177 +5 17 30 | 267 142 30 97 +26
JAN-27 27200 C 0 0 0 0 0 | 0 0 0 154 +5 17 0 | 0 0 0 0 0
JAN-27 27400 C 0 0 0 0 0 | 113 115 107 133 +4 17 4 | 202 93 4 63 +4
JAN-27 27600 C 0 0 0 0 0 | 108 108 108 115 +4 17 2 | 176 79 2 53 +2
JAN-27 27800 C 0 0 0 0 0 | 84 96 84 99 +3 17 2 | 119 70 2 8 +1
JAN-27 28000 C 0 0 0 0 0 | 68 68 68 86 +2 17 1 | 133 68 1 41 0
JAN-27 28200 C 0 0 0 0 0 | 0 0 0 73 0 17 0 | 115 63 0 4 0
JAN-27 28400 C 0 0 0 0 0 | 0 0 0 64 +2 17 0 | 104 45 0 15 0
JAN-27 28600 C 0 0 0 0 0 | 0 0 0 55 +1 17 0 | 96 53 0 5 0
JAN-27 28800 C 0 0 0 0 0 | 0 0 0 49 +1 18 0 | 45 45 0 1 0
JAN-27 29000 C 0 0 0 0 0 | 0 0 0 42 +2 18 0 | 73 42 0 15 0
JAN-27 29200 C 0 0 0 0 0 | 0 0 0 37 +1 18 0 | 38 33 0 0 0
JAN-27 29400 C 0 0 0 0 0 | 29 29 29 32 +1 18 1 | 56 29 1 11 +1
JAN-27 29600 C 0 0 0 0 0 | 0 0 0 27 0 18 0 | 34 19 0 13 0
TOTAL CALL 0 | TOTAL CALL 61 | TOTAL CALL 61 813 +47
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-27 19000 P 0 0 0 0 0 | 50 50 50 43 -2 25 2 | 65 46 2 13 +2
JAN-27 19100 P 0 0 0 0 0 | 0 0 0 45 -2 25 0 | 56 56 0 2 0
JAN-27 19200 P 0 0 0 0 0 | 0 0 0 48 -2 25 0 | 52 50 0 7 0
JAN-27 19300 P 0 0 0 0 0 | 0 0 0 50 -3 25 0 | 60 59 0 5 0
JAN-27 19400 P 0 0 0 0 0 | 0 0 0 55 -2 25 0 | 56 55 0 6 0
JAN-27 19500 P 0 0 0 0 0 | 0 0 0 58 -2 24 0 | 90 62 0 26 0
JAN-27 19600 P 0 0 0 0 0 | 0 0 0 60 -3 24 0 | 73 71 0 6 0
JAN-27 19700 P 0 0 0 0 0 | 0 0 0 63 -2 24 0 | 72 72 0 2 0
JAN-27 19800 P 0 0 0 0 0 | 0 0 0 66 -3 24 0 | 0 0 0 0 0
JAN-27 19900 P 0 0 0 0 0 | 0 0 0 68 -4 23 0 | 112 112 0 1 0
JAN-27 20000 P 0 0 0 0 0 | 0 0 0 73 -3 23 0 | 79 79 0 4 0
JAN-27 20200 P 0 0 0 0 0 | 0 0 0 81 -4 23 0 | 0 0 0 0 0
JAN-27 20400 P 0 0 0 0 0 | 0 0 0 90 -7 22 0 | 0 0 0 0 0
JAN-27 20600 P 0 0 0 0 0 | 0 0 0 100 -7 22 0 | 109 109 0 1 0
JAN-27 20800 P 0 0 0 0 0 | 0 0 0 112 -7 22 0 | 142 111 0 21 0
JAN-27 21000 P 0 0 0 0 0 | 0 0 0 126 -9 21 0 | 198 154 0 18 0
JAN-27 21200 P 0 0 0 0 0 | 0 0 0 141 -10 21 0 | 179 153 0 11 0
JAN-27 21400 P 0 0 0 0 0 | 0 0 0 160 -13 21 0 | 195 193 0 14 0
JAN-27 21600 P 0 0 0 0 0 | 0 0 0 180 -14 20 0 | 278 181 0 48 0
JAN-27 21800 P 0 0 0 0 0 | 0 0 0 203 -15 20 0 | 264 202 0 43 0
JAN-27 22000 P 0 0 0 0 0 | 287 287 287 228 -18 20 5 | 348 225 5 45 +5
JAN-27 22200 P 0 0 0 0 0 | 0 0 0 258 -19 19 0 | 379 253 0 26 0
JAN-27 22400 P 0 0 0 0 0 | 0 0 0 291 -21 19 0 | 401 292 0 17 0
JAN-27 22600 P 0 0 0 0 0 | 0 0 0 327 -24 19 0 | 508 317 0 27 0
JAN-27 22800 P 0 0 0 0 0 | 0 0 0 369 -26 19 0 | 382 367 0 2 0
JAN-27 23000 P 0 0 0 0 0 | 461 461 461 415 -30 18 1 | 636 418 1 99 0
JAN-27 23200 P 0 0 0 0 0 | 0 0 0 468 -32 18 0 | 675 476 0 8 0
JAN-27 23400 P 0 0 0 0 0 | 0 0 0 526 -35 18 0 | 746 746 0 7 0
JAN-27 23600 P 0 0 0 0 0 | 0 0 0 589 -41 18 0 | 830 604 0 7 0
JAN-27 23800 P 0 0 0 0 0 | 803 803 720 661 -43 18 6 | 935 720 6 19 0
JAN-27 24000 P 0 0 0 0 0 | 814 814 814 738 -49 17 7 | 814 814 7 7 +7
JAN-27 24200 P 0 0 0 0 0 | 901 901 901 824 -54 17 7 | 990 887 7 17 +7
JAN-27 24400 P 0 0 0 0 0 | 0 0 0 919 -54 17 0 | 1021 887 0 10 0
JAN-27 24600 P 0 0 0 0 0 | 0 0 0 1022 -59 17 0 | 1330 1000 0 19 0
JAN-27 24800 P 0 0 0 0 0 | 0 0 0 1131 -63 17 0 | 1244 1149 0 4 0
JAN-27 25000 P 0 0 0 0 0 | 0 0 0 1251 -68 17 0 | 1380 1261 0 4 0
JAN-27 25200 P 0 0 0 0 0 | 0 0 0 1370 -73 17 0 | 0 0 0 0 0
JAN-27 25400 P 0 0 0 0 0 | 0 0 0 1501 -75 17 0 | 0 0 0 0 0
JAN-27 25600 P 0 0 0 0 0 | 0 0 0 1641 -75 17 0 | 0 0 0 0 0
JAN-27 25800 P 0 0 0 0 0 | 0 0 0 1785 -78 17 0 | 0 0 0 0 0
JAN-27 26000 P 0 0 0 0 0 | 0 0 0 1935 -81 17 0 | 0 0 0 0 0
JAN-27 26200 P 0 0 0 0 0 | 0 0 0 2091 -82 17 0 | 0 0 0 0 0
JAN-27 26400 P 0 0 0 0 0 | 0 0 0 2252 -84 17 0 | 0 0 0 0 0
JAN-27 26600 P 0 0 0 0 0 | 0 0 0 2417 -86 17 0 | 0 0 0 0 0
JAN-27 26800 P 0 0 0 0 0 | 0 0 0 2587 -87 17 0 | 0 0 0 0 0
JAN-27 27000 P 0 0 0 0 0 | 0 0 0 2760 -89 17 0 | 0 0 0 0 0
JAN-27 27200 P 0 0 0 0 0 | 0 0 0 2937 -89 17 0 | 0 0 0 0 0
JAN-27 27400 P 0 0 0 0 0 | 0 0 0 3117 -90 17 0 | 0 0 0 0 0
JAN-27 27600 P 0 0 0 0 0 | 0 0 0 3299 -91 17 0 | 0 0 0 0 0
JAN-27 27800 P 0 0 0 0 0 | 0 0 0 3483 -92 17 0 | 0 0 0 0 0
JAN-27 28000 P 0 0 0 0 0 | 0 0 0 3670 -92 17 0 | 0 0 0 0 0
JAN-27 28200 P 0 0 0 0 0 | 0 0 0 3859 -92 17 0 | 0 0 0 0 0
JAN-27 28400 P 0 0 0 0 0 | 0 0 0 4049 -93 17 0 | 0 0 0 0 0
JAN-27 28600 P 0 0 0 0 0 | 0 0 0 4240 -93 17 0 | 0 0 0 0 0
JAN-27 28800 P 0 0 0 0 0 | 0 0 0 4432 -94 18 0 | 0 0 0 0 0
JAN-27 29000 P 0 0 0 0 0 | 0 0 0 4626 -94 18 0 | 0 0 0 0 0
JAN-27 29200 P 0 0 0 0 0 | 0 0 0 4820 -94 18 0 | 0 0 0 0 0
JAN-27 29400 P 0 0 0 0 0 | 0 0 0 5015 -95 18 0 | 0 0 0 0 0
JAN-27 29600 P 0 0 0 0 0 | 0 0 0 5211 -95 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 28 | TOTAL PUT 28 546 +21
| MONTH PUT/CALL RATIO 0.45
| MONTH TOTAL 89 1359 +68
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 9281 +100 29 0 | 0 0 0 0 0
MAR-27 17800 C 0 0 0 0 0 | 0 0 0 6721 +99 26 0 | 0 0 0 0 0
MAR-27 18000 C 0 0 0 0 0 | 0 0 0 6526 +98 25 0 | 0 0 0 0 0
MAR-27 18100 C 0 0 0 0 0 | 0 0 0 6429 +98 25 0 | 0 0 0 0 0
MAR-27 18200 C 0 0 0 0 0 | 0 0 0 6332 +98 25 0 | 0 0 0 0 0
MAR-27 18300 C 0 0 0 0 0 | 0 0 0 6236 +99 25 0 | 0 0 0 0 0
MAR-27 18400 C 0 0 0 0 0 | 0 0 0 6139 +98 25 0 | 0 0 0 0 0
MAR-27 18500 C 0 0 0 0 0 | 0 0 0 6042 +97 24 0 | 0 0 0 0 0
MAR-27 18600 C 0 0 0 0 0 | 0 0 0 5946 +97 24 0 | 0 0 0 0 0
MAR-27 18700 C 0 0 0 0 0 | 0 0 0 5850 +97 24 0 | 0 0 0 0 0
MAR-27 18800 C 0 0 0 0 0 | 0 0 0 5754 +97 24 0 | 0 0 0 0 0
MAR-27 18900 C 0 0 0 0 0 | 0 0 0 5658 +96 24 0 | 0 0 0 0 0
MAR-27 19000 C 0 0 0 0 0 | 0 0 0 5563 +96 24 0 | 7250 4620 0 1 0
MAR-27 19100 C 0 0 0 0 0 | 0 0 0 5468 +97 24 0 | 0 0 0 0 0
MAR-27 19200 C 0 0 0 0 0 | 0 0 0 5372 +95 23 0 | 0 0 0 0 0
MAR-27 19300 C 0 0 0 0 0 | 0 0 0 5278 +96 23 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 5183 +95 23 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 5089 +95 23 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 4995 +95 23 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 4901 +94 23 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 4807 +93 22 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 4714 +93 22 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 4621 +92 22 0 | 5341 4038 0 21 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 4436 +91 22 0 | 5179 5179 0 7 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 4253 +90 22 0 | 5020 5020 0 7 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 4072 +89 21 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 3892 +87 21 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 3714 +85 21 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 3539 +84 21 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 3366 +82 20 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 3196 +80 20 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 3029 +78 20 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 2864 +75 20 0 | 2905 2350 0 25 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 2704 +73 19 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 2547 +71 19 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 2394 +68 19 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 2245 +65 19 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 2101 +62 19 0 | 3100 1750 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 1962 +62 18 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 1825 +57 18 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 1696 +54 18 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 1574 +51 18 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 1459 1462 1457 1461 +50 18 22 | 2220 1170 22 140 +22
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 1348 +49 18 0 | 1920 1920 0 1 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 1237 +38 18 0 | 1314 996 0 1 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 1140 +36 18 0 | 2900 1000 0 6 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 1046 +34 18 0 | 1241 1153 0 15 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 958 +30 18 0 | 2292 766 0 505 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 875 +25 17 0 | 1682 841 0 33 0
MAR-27 25400 C 0 0 0 0 0 | 777 777 777 800 +25 17 3 | 2100 710 3 37 -2
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 730 +24 17 0 | 2124 560 0 40 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 665 +23 17 0 | 2307 778 0 13 0
MAR-27 26000 C 0 0 0 0 0 | 528 552 528 603 +18 17 6 | 2232 478 6 847 +6
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 547 +16 17 0 | 2241 1580 0 23 0
MAR-27 26400 C 0 0 0 0 0 | 426 442 426 496 +15 17 4 | 2202 426 4 25 +4
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 449 +13 17 0 | 1130 340 0 173 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 407 +14 17 0 | 1300 323 0 55 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 367 +10 17 0 | 1725 280 0 19 0
MAR-27 27200 C 0 0 0 0 0 | 280 296 280 332 +10 17 8 | 860 280 8 27 +8
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 300 +8 17 0 | 1029 229 0 84 -1
MAR-27 27600 C 0 0 0 0 0 | 229 229 229 269 +6 17 1 | 1068 229 1 29 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 243 +5 17 0 | 900 184 0 37 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 219 +5 18 0 | 1430 208 0 1216 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 196 +1 18 0 | 826 327 0 8 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 177 +2 18 0 | 615 247 0 6 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 158 +4 18 0 | 800 231 0 17 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 142 +3 18 0 | 736 113 0 35 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 129 +1 18 0 | 1174 99 0 282 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 117 +1 18 0 | 935 90 0 11 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 105 0 18 0 | 968 103 0 3 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 94 0 18 0 | 869 96 0 15 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 85 0 18 0 | 778 81 0 7 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 77 0 18 0 | 1000 60 0 11 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 69 -1 18 0 | 290 66 0 15 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 62 -1 18 0 | 212 60 0 19 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 56 -1 18 0 | 455 54 0 32 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 51 0 18 0 | 193 49 0 17 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 46 0 18 0 | 505 45 0 501 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 41 -1 19 0 | 166 42 0 13 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 37 -1 19 0 | 211 35 0 11 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 34 0 19 0 | 275 30 0 17 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 30 -1 19 0 | 250 28 0 14 0
MAR-27 32000 C 0 0 0 0 0 | 23 24 23 27 -1 19 2 | 558 23 2 113 +2
TOTAL CALL 0 | TOTAL CALL 46 | TOTAL CALL 46 4534 +39
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 15200 P 0 0 0 0 0 | 0 0 0 15 +1 30 0 | 51 23 0 27 0
MAR-27 17800 P 0 0 0 0 0 | 0 0 0 55 0 26 0 | 119 60 0 64 0
MAR-27 18000 P 0 0 0 0 0 | 70 70 70 61 0 25 1 | 197 67 1 26 0
MAR-27 18100 P 0 0 0 0 0 | 0 0 0 64 0 25 0 | 213 74 0 12 0
MAR-27 18200 P 0 0 0 0 0 | 0 0 0 67 0 25 0 | 112 76 0 4 0
MAR-27 18300 P 0 0 0 0 0 | 0 0 0 70 -1 25 0 | 357 80 0 4 0
MAR-27 18400 P 0 0 0 0 0 | 0 0 0 74 0 25 0 | 0 0 0 0 0
MAR-27 18500 P 0 0 0 0 0 | 0 0 0 77 -1 25 0 | 115 85 0 3 0
MAR-27 18600 P 0 0 0 0 0 | 84 84 84 81 -1 25 1 | 114 84 1 33 0
MAR-27 18700 P 0 0 0 0 0 | 0 0 0 85 -1 24 0 | 415 88 0 4 0
MAR-27 18800 P 0 0 0 0 0 | 0 0 0 89 -1 24 0 | 146 93 0 13 0
MAR-27 18900 P 0 0 0 0 0 | 0 0 0 93 -2 24 0 | 123 99 0 4 0
MAR-27 19000 P 0 0 0 0 0 | 0 0 0 97 -3 24 0 | 120 100 0 9 0
MAR-27 19100 P 0 0 0 0 0 | 0 0 0 102 -3 24 0 | 106 104 0 2 0
MAR-27 19200 P 0 0 0 0 0 | 105 105 105 107 -3 24 1 | 466 102 1 25 +1
MAR-27 19300 P 0 0 0 0 0 | 0 0 0 112 -3 23 0 | 110 110 0 1 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 118 -2 23 0 | 121 119 0 2 0
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 121 -6 23 0 | 564 130 0 15 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 126 -6 23 0 | 415 119 0 12 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 134 -5 23 0 | 195 195 0 1 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 140 -6 23 0 | 624 172 0 4 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 147 -6 22 0 | 171 162 0 2 0
MAR-27 20000 P 0 0 0 0 0 | 158 158 158 154 -8 22 100 | 767 142 100 232 -3
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 170 -7 22 0 | 191 168 0 4 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 187 -9 22 0 | 566 231 0 6 0
MAR-27 20600 P 0 0 0 0 0 | 205 205 205 206 -13 21 6 | 392 191 6 430 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 229 -12 21 0 | 888 190 0 212 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 251 -14 21 0 | 695 255 0 204 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 276 -15 21 0 | 517 340 0 17 0
MAR-27 21400 P 0 0 0 0 0 | 306 306 306 304 -14 21 3 | 900 306 3 16 +3
MAR-27 21600 P 0 0 0 0 0 | 350 350 336 332 -18 20 16 | 545 332 16 31 +16
MAR-27 21800 P 0 0 0 0 0 | 370 370 365 363 -21 20 7 | 647 365 7 30 +6
MAR-27 22000 P 0 0 0 0 0 | 406 407 401 402 -19 20 25 | 1190 393 25 289 +10
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 438 -25 19 0 | 973 505 0 18 0
MAR-27 22400 P 0 0 0 0 0 | 508 508 488 480 -27 19 8 | 640 480 8 20 +7
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 529 -27 19 0 | 845 538 0 2 0
MAR-27 22800 P 0 0 0 0 0 | 612 612 590 580 -38 19 16 | 1011 566 16 36 +15
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 635 -34 19 0 | 1320 532 0 10 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 697 -37 19 0 | 1315 659 0 23 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 762 -43 18 0 | 959 683 0 4 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 833 -44 18 0 | 1188 1021 0 4 0
MAR-27 23800 P 0 0 0 0 0 | 930 930 920 911 -46 18 3 | 1312 771 3 24 +1
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 991 -50 18 0 | 1626 864 0 30 0
MAR-27 24200 P 0 0 0 0 0 | 1110 1110 1110 1080 -54 18 3 | 1683 862 3 60 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1177 -54 18 0 | 1434 1351 0 22 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1275 -62 18 0 | 1745 1374 0 2 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1386 -63 18 0 | 1944 1020 0 26 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1499 -59 18 0 | 3070 1555 0 112 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1620 -59 18 0 | 2415 1632 0 26 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1736 -70 18 0 | 1962 1615 0 10 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 1863 -75 17 0 | 1963 1882 0 39 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 1998 -77 17 0 | 3300 1901 0 106 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2137 -79 17 0 | 2560 1840 0 31 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2281 -82 17 0 | 4050 1890 0 32 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2430 -83 17 0 | 2203 2085 0 24 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2583 -85 17 0 | 2310 2238 0 8 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2740 -87 17 0 | 4036 3450 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2901 -89 17 0 | 3300 2700 0 36 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 3065 -90 17 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 3233 -91 17 0 | 2908 2435 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3404 -92 18 0 | 4850 4850 0 1 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3577 -94 18 0 | 3800 3275 0 3 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3753 -95 18 0 | 3940 3155 0 1 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3932 -95 18 0 | 4547 4300 0 11 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 4112 -96 18 0 | 3430 3240 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 4294 -97 18 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 4478 -97 18 0 | 3945 3945 0 1 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4664 -97 18 0 | 4973 4973 0 2 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4851 -98 18 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 5040 -98 18 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 5229 -98 18 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 5420 -98 18 0 | 4270 4270 0 1 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 5611 -99 18 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5804 -99 18 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5997 -99 18 0 | 6420 5380 0 7 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 6191 -99 19 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 6385 -99 19 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 6580 -99 19 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 6776 -99 19 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6972 -99 19 0 | 6500 5670 0 2 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 7168 -99 19 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 7365 -99 19 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 7562 -99 19 0 | 6227 6227 0 1 0
TOTAL PUT 0 | TOTAL PUT 190 | TOTAL PUT 190 2473 +56
| MONTH PUT/CALL RATIO 4.13
| MONTH TOTAL 236 7007 +95
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 9251 +97 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9055 +97 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8860 +98 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8664 +97 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8470 +97 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8275 +97 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8082 +97 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7888 +97 26 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7695 +96 26 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7503 +96 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7312 +97 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7121 +97 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6930 +96 25 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6741 +96 25 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6552 +95 25 0 | 8150 8150 0 1 0
JUN-27 18100 C 0 0 0 0 0 | 0 0 0 6458 +95 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6364 +95 24 0 | 0 0 0 0 0
JUN-27 18300 C 0 0 0 0 0 | 0 0 0 6271 +95 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6178 +95 24 0 | 0 0 0 0 0
JUN-27 18500 C 0 0 0 0 0 | 0 0 0 6085 +95 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5992 +95 24 0 | 0 0 0 0 0
JUN-27 18700 C 0 0 0 0 0 | 0 0 0 5899 +94 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5807 +94 24 0 | 0 0 0 0 0
JUN-27 18900 C 0 0 0 0 0 | 0 0 0 5715 +94 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5624 +94 23 0 | 0 0 0 0 0
JUN-27 19100 C 0 0 0 0 0 | 0 0 0 5532 +93 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5441 +92 23 0 | 0 0 0 0 0
JUN-27 19300 C 0 0 0 0 0 | 0 0 0 5351 +93 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5261 +93 23 0 | 0 0 0 0 0
JUN-27 19500 C 0 0 0 0 0 | 0 0 0 5171 +92 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5081 +91 23 0 | 0 0 0 0 0
JUN-27 19700 C 0 0 0 0 0 | 0 0 0 4992 +91 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4903 +90 22 0 | 0 0 0 0 0
JUN-27 19900 C 0 0 0 0 0 | 0 0 0 4815 +90 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4727 +89 22 0 | 5560 4000 0 11 0
JUN-27 20200 C 0 0 0 0 0 | 0 0 0 4553 +88 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4381 +87 22 0 | 0 0 0 0 0
JUN-27 20600 C 0 0 0 0 0 | 0 0 0 4210 +85 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4042 +84 21 0 | 0 0 0 0 0
JUN-27 21000 C 0 0 0 0 0 | 0 0 0 3877 +83 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 3714 +81 21 0 | 0 0 0 0 0
JUN-27 21400 C 0 0 0 0 0 | 0 0 0 3553 +78 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3396 +77 21 0 | 0 0 0 0 0
JUN-27 21800 C 0 0 0 0 0 | 0 0 0 3241 +74 20 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3090 +72 20 0 | 0 0 0 0 0
JUN-27 22200 C 0 0 0 0 0 | 0 0 0 2942 +70 20 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2797 +67 20 0 | 0 0 0 0 0
JUN-27 22600 C 0 0 0 0 0 | 0 0 0 2657 +65 20 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 2520 +62 20 0 | 0 0 0 0 0
JUN-27 23000 C 0 0 0 0 0 | 0 0 0 2387 +59 19 0 | 3030 3030 0 10 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2257 +55 19 0 | 2053 1965 0 2 0
JUN-27 23400 C 0 0 0 0 0 | 0 0 0 2133 +54 19 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2012 +50 19 0 | 2030 1923 0 1 0
JUN-27 23800 C 0 0 0 0 0 | 0 0 0 1897 +47 19 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1786 +44 19 0 | 2173 1630 0 301 0
JUN-27 24200 C 0 0 0 0 0 | 0 0 0 1682 +47 19 0 | 2085 2085 0 1 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1578 +43 19 0 | 2000 1835 0 1 0
JUN-27 24600 C 0 0 0 0 0 | 0 0 0 1480 +40 19 0 | 1964 1964 0 1 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1388 +36 19 0 | 1855 1248 0 2 0
JUN-27 25000 C 0 0 0 0 0 | 0 0 0 1300 +35 19 0 | 2496 2468 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1214 +32 18 0 | 1265 1196 0 100 0
JUN-27 25400 C 0 0 0 0 0 | 0 0 0 1134 +30 18 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1057 +24 18 0 | 2490 990 0 0 0
JUN-27 25800 C 0 0 0 0 0 | 0 0 0 985 +24 18 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 920 +25 18 0 | 2085 1220 0 2 0
JUN-27 26200 C 0 0 0 0 0 | 0 0 0 856 +22 18 0 | 1839 1314 0 1 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 796 +20 18 0 | 1068 945 0 161 0
JUN-27 26600 C 0 0 0 0 0 | 0 0 0 741 +16 18 0 | 1282 1282 0 120 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 688 +16 18 0 | 1450 583 0 2 0
JUN-27 27000 C 0 0 0 0 0 | 0 0 0 640 +17 18 0 | 1423 1168 0 540 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 594 +12 18 0 | 0 0 0 0 0
JUN-27 27400 C 0 0 0 0 0 | 0 0 0 553 +13 18 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 514 +13 18 0 | 479 479 0 3 0
JUN-27 27800 C 0 0 0 0 0 | 0 0 0 477 +12 18 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 386 386 386 441 +10 18 2 | 1145 386 2 308 +2
JUN-27 28200 C 0 0 0 0 0 | 361 361 361 411 +10 18 2 | 361 356 2 9 +2
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 381 +7 18 0 | 1983 1983 0 3 0
JUN-27 28600 C 0 0 0 0 0 | 0 0 0 357 +9 18 0 | 590 590 0 2 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 327 +8 18 0 | 0 0 0 0 0
JUN-27 29000 C 0 0 0 0 0 | 0 0 0 302 +6 18 0 | 532 530 0 221 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 280 +7 18 0 | 515 266 0 2 0
JUN-27 29400 C 0 0 0 0 0 | 0 0 0 257 +4 18 0 | 634 252 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 239 +5 19 0 | 254 217 0 14 0
JUN-27 29800 C 0 0 0 0 0 | 0 0 0 220 +3 19 0 | 620 298 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 203 +3 19 0 | 522 185 0 13 0
JUN-27 30200 C 0 0 0 0 0 | 0 0 0 188 +3 19 0 | 488 163 0 3 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 174 +2 19 0 | 376 373 0 9 0
JUN-27 30600 C 0 0 0 0 0 | 0 0 0 160 +2 19 0 | 172 161 0 2 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 149 +3 19 0 | 870 188 0 9 0
JUN-27 31000 C 0 0 0 0 0 | 0 0 0 139 +3 19 0 | 468 124 0 25 0
JUN-27 31200 C 0 0 0 0 0 | 109 120 109 127 -2 19 4 | 316 109 4 10 +4
JUN-27 31400 C 0 0 0 0 0 | 0 0 0 118 -2 19 0 | 119 119 0 4 0
JUN-27 31600 C 0 0 0 0 0 | 104 104 104 109 -2 19 1 | 104 104 1 1 +1
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 93 -3 19 0 | 453 80 0 216 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 80 -3 19 0 | 278 278 0 7 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 68 -4 19 0 | 300 126 0 13 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 58 -4 19 0 | 238 58 0 9 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 50 -4 19 0 | 250 94 0 11 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 43 -4 19 0 | 234 97 0 308 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 37 -4 19 0 | 208 113 0 9 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 32 -4 20 0 | 320 77 0 15 0
JUN-27 35200 C 0 0 0 0 0 | 29 29 29 27 -4 20 1 | 314 29 1 103 +1
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 2586 +10
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 45 -2 28 0 | 225 57 0 79 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 49 -2 28 0 | 83 68 0 4 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 53 -2 28 0 | 200 59 0 18 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 58 -2 27 0 | 159 77 0 19 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 63 -3 27 0 | 212 86 0 6 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 69 -2 27 0 | 97 83 0 2 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 75 -3 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 82 -2 26 0 | 272 95 0 22 0
JUN-27 16800 P 0 0 0 0 0 | 99 99 99 89 -3 26 4 | 290 99 4 6 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 97 -3 26 0 | 241 107 0 9 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 105 -3 26 0 | 305 301 0 2 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 114 -3 25 0 | 142 142 0 1 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 124 -3 25 0 | 160 145 0 1 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 134 -4 25 0 | 166 149 0 1 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 146 -4 25 0 | 316 169 0 30 0
JUN-27 18100 P 0 0 0 0 0 | 0 0 0 152 -4 24 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 158 -4 24 0 | 0 0 0 0 0
JUN-27 18300 P 0 0 0 0 0 | 0 0 0 165 -4 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 171 -5 24 0 | 0 0 0 0 0
JUN-27 18500 P 0 0 0 0 0 | 0 0 0 178 -5 24 0 | 210 210 0 1 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 185 -5 24 0 | 0 0 0 0 0
JUN-27 18700 P 0 0 0 0 0 | 0 0 0 193 -5 24 0 | 225 225 0 2 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 201 -5 24 0 | 0 0 0 0 0
JUN-27 18900 P 0 0 0 0 0 | 0 0 0 209 -5 23 0 | 244 244 0 1 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 217 -6 23 0 | 305 192 0 124 0
JUN-27 19100 P 0 0 0 0 0 | 0 0 0 226 -6 23 0 | 251 251 0 3 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 233 -7 23 0 | 273 273 0 1 0
JUN-27 19300 P 0 0 0 0 0 | 0 0 0 243 -7 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 252 -8 23 0 | 289 289 0 1 0
JUN-27 19500 P 0 0 0 0 0 | 0 0 0 263 -8 23 0 | 400 320 0 3 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 273 -9 23 0 | 788 292 0 3 0
JUN-27 19700 P 0 0 0 0 0 | 0 0 0 284 -9 22 0 | 272 272 0 1 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 295 -11 22 0 | 888 301 0 21 0
JUN-27 19900 P 0 0 0 0 0 | 0 0 0 307 -11 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 320 -11 22 0 | 438 299 0 100 0
JUN-27 20200 P 0 0 0 0 0 | 0 0 0 345 -13 22 0 | 847 360 0 27 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 375 -12 22 0 | 0 0 0 0 0
JUN-27 20600 P 0 0 0 0 0 | 0 0 0 405 -13 21 0 | 1080 1059 0 1 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 435 -20 21 0 | 0 0 0 0 0
JUN-27 21000 P 0 0 0 0 0 | 0 0 0 470 -21 21 0 | 595 435 0 20 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 507 -21 21 0 | 1323 450 0 1 0
JUN-27 21400 P 0 0 0 0 0 | 0 0 0 547 -21 21 0 | 1000 1000 0 1 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 588 -23 20 0 | 580 580 0 3 0
JUN-27 21800 P 0 0 0 0 0 | 701 701 701 638 -24 20 2 | 701 701 2 2 +2
JUN-27 22000 P 0 0 0 0 0 | 757 757 757 684 -29 20 2 | 1233 675 2 18 +2
JUN-27 22200 P 0 0 0 0 0 | 0 0 0 737 -28 20 0 | 1500 715 0 232 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 791 -32 20 0 | 0 0 0 0 0
JUN-27 22600 P 0 0 0 0 0 | 0 0 0 855 -30 20 0 | 1151 1151 0 7 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 916 -33 20 0 | 1991 1050 0 4 0
JUN-27 23000 P 0 0 0 0 0 | 0 0 0 982 -36 19 0 | 1380 1145 0 6 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1056 -35 19 0 | 1207 1207 0 4 0
JUN-27 23400 P 0 0 0 0 0 | 0 0 0 1129 -40 19 0 | 2127 1441 0 23 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1209 -45 19 0 | 1605 1106 0 34 0
JUN-27 23800 P 0 0 0 0 0 | 0 0 0 1292 -49 19 0 | 1999 1999 0 2 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1382 -51 19 0 | 2009 1460 0 131 0
JUN-27 24200 P 0 0 0 0 0 | 0 0 0 1474 -53 19 0 | 1661 1661 0 3 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1572 -56 19 0 | 1768 1405 0 14 0
JUN-27 24600 P 0 0 0 0 0 | 0 0 0 1676 -58 19 0 | 2090 2090 0 1 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1789 -54 19 0 | 0 0 0 0 0
JUN-27 25000 P 0 0 0 0 0 | 0 0 0 1900 -54 19 0 | 1730 1548 0 101 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2018 -57 19 0 | 2051 1750 0 0 0
JUN-27 25400 P 0 0 0 0 0 | 0 0 0 2131 -66 18 0 | 2206 2206 0 1 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2254 -70 18 0 | 1965 1958 0 51 0
JUN-27 25800 P 0 0 0 0 0 | 0 0 0 2383 -72 18 0 | 2054 2054 0 1 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2515 -74 18 0 | 2760 1990 0 1 0
JUN-27 26200 P 0 0 0 0 0 | 0 0 0 2652 -76 18 0 | 3030 2250 0 3 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2793 -77 18 0 | 2700 2588 0 25 0
JUN-27 26600 P 0 0 0 0 0 | 0 0 0 2937 -79 18 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3085 -80 18 0 | 4089 2921 0 4 0
JUN-27 27000 P 0 0 0 0 0 | 0 0 0 3236 -81 18 0 | 3300 2580 0 14 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3390 -83 18 0 | 0 0 0 0 0
JUN-27 27400 P 0 0 0 0 0 | 0 0 0 3547 -84 18 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3707 -86 18 0 | 0 0 0 0 0
JUN-27 27800 P 0 0 0 0 0 | 0 0 0 3869 -88 18 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4035 -88 18 0 | 3888 3142 0 11 0
JUN-27 28200 P 0 0 0 0 0 | 0 0 0 4202 -90 18 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4372 -91 18 0 | 0 0 0 0 0
JUN-27 28600 P 0 0 0 0 0 | 0 0 0 4544 -92 18 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4718 -93 18 0 | 5780 5220 0 3 0
JUN-27 29000 P 0 0 0 0 0 | 0 0 0 4894 -94 18 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5072 -94 18 0 | 0 0 0 0 0
JUN-27 29400 P 0 0 0 0 0 | 0 0 0 5251 -95 18 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5432 -96 18 0 | 0 0 0 0 0
JUN-27 29800 P 0 0 0 0 0 | 0 0 0 5614 -97 19 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5797 -98 19 0 | 0 0 0 0 0
JUN-27 30200 P 0 0 0 0 0 | 0 0 0 5982 -98 19 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6168 -99 19 0 | 0 0 0 0 0
JUN-27 30600 P 0 0 0 0 0 | 0 0 0 6355 -99 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6543 -100 19 0 | 5250 5250 0 2 0
JUN-27 31000 P 0 0 0 0 0 | 0 0 0 6731 -101 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6921 -101 19 0 | 0 0 0 0 0
JUN-27 31400 P 0 0 0 0 0 | 0 0 0 7111 -102 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7303 -101 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7687 -102 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8073 -103 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8462 -103 19 0 | 7212 7212 0 1 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8852 -103 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9244 -103 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9636 -104 19 0 | 8660 8550 0 3 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10030 -104 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10425 -104 19 0 | 9480 9480 0 1 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10821 -103 20 0 | 9900 9555 0 3 0
TOTAL PUT 0 | TOTAL PUT 8 | TOTAL PUT 8 1220 +4
| MONTH PUT/CALL RATIO 0.80
| MONTH TOTAL 18 3806 +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
SEP-27 19000 C 0 0 0 0 0 | 0 0 0 5770 +82 23 0 | 0 0 0 0 0
SEP-27 19100 C 0 0 0 0 0 | 0 0 0 5682 +81 23 0 | 0 0 0 0 0
SEP-27 19200 C 0 0 0 0 0 | 0 0 0 5595 +81 23 0 | 0 0 0 0 0
SEP-27 19300 C 0 0 0 0 0 | 0 0 0 5507 +80 23 0 | 0 0 0 0 0
SEP-27 19400 C 0 0 0 0 0 | 0 0 0 5421 +81 23 0 | 0 0 0 0 0
SEP-27 19500 C 0 0 0 0 0 | 0 0 0 5334 +80 23 0 | 0 0 0 0 0
SEP-27 19600 C 0 0 0 0 0 | 0 0 0 5248 +79 22 0 | 0 0 0 0 0
SEP-27 19700 C 0 0 0 0 0 | 0 0 0 5163 +79 22 0 | 0 0 0 0 0
SEP-27 19800 C 0 0 0 0 0 | 0 0 0 5077 +78 22 0 | 0 0 0 0 0
SEP-27 19900 C 0 0 0 0 0 | 0 0 0 4993 +78 22 0 | 0 0 0 0 0
SEP-27 20000 C 0 0 0 0 0 | 0 0 0 4909 +78 22 0 | 4700 4700 0 1 0
SEP-27 20200 C 0 0 0 0 0 | 0 0 0 4742 +77 22 0 | 0 0 0 0 0
SEP-27 20400 C 0 0 0 0 0 | 0 0 0 4577 +75 22 0 | 0 0 0 0 0
SEP-27 20600 C 0 0 0 0 0 | 0 0 0 4415 +75 22 0 | 0 0 0 0 0
SEP-27 20800 C 0 0 0 0 0 | 0 0 0 4254 +73 21 0 | 0 0 0 0 0
SEP-27 21000 C 0 0 0 0 0 | 0 0 0 4096 +72 21 0 | 0 0 0 0 0
SEP-27 21200 C 0 0 0 0 0 | 0 0 0 3941 +71 21 0 | 0 0 0 0 0
SEP-27 21400 C 0 0 0 0 0 | 0 0 0 3788 +69 21 0 | 0 0 0 0 0
SEP-27 21600 C 0 0 0 0 0 | 0 0 0 3638 +68 21 0 | 0 0 0 0 0
SEP-27 21800 C 0 0 0 0 0 | 0 0 0 3491 +66 21 0 | 0 0 0 0 0
SEP-27 22000 C 0 0 0 0 0 | 0 0 0 3347 +65 20 0 | 0 0 0 0 0
SEP-27 22200 C 0 0 0 0 0 | 0 0 0 3206 +63 20 0 | 0 0 0 0 0
SEP-27 22400 C 0 0 0 0 0 | 0 0 0 3069 +62 20 0 | 0 0 0 0 0
SEP-27 22600 C 0 0 0 0 0 | 0 0 0 2934 +60 20 0 | 0 0 0 0 0
SEP-27 22800 C 0 0 0 0 0 | 0 0 0 2803 +58 20 0 | 0 0 0 0 0
SEP-27 23000 C 0 0 0 0 0 | 0 0 0 2676 +57 20 0 | 0 0 0 0 0
SEP-27 23200 C 0 0 0 0 0 | 0 0 0 2552 +54 20 0 | 0 0 0 0 0
SEP-27 23400 C 0 0 0 0 0 | 0 0 0 2437 +57 20 0 | 0 0 0 0 0
SEP-27 23600 C 0 0 0 0 0 | 0 0 0 2321 +57 20 0 | 0 0 0 0 0
SEP-27 23800 C 0 0 0 0 0 | 0 0 0 2208 +53 19 0 | 0 0 0 0 0
SEP-27 24000 C 0 0 0 0 0 | 0 0 0 2097 +48 19 0 | 0 0 0 0 0
SEP-27 24200 C 0 0 0 0 0 | 0 0 0 1996 +49 19 0 | 0 0 0 0 0
SEP-27 24400 C 0 0 0 0 0 | 0 0 0 1885 +38 19 0 | 1728 1728 0 2 0
SEP-27 24600 C 0 0 0 0 0 | 0 0 0 1788 +44 19 0 | 0 0 0 0 0
SEP-27 24800 C 0 0 0 0 0 | 0 0 0 1697 +44 19 0 | 0 0 0 0 0
SEP-27 25000 C 0 0 0 0 0 | 0 0 0 1608 +41 19 0 | 1791 1791 0 2 0
SEP-27 25200 C 0 0 0 0 0 | 0 0 0 1523 +39 19 0 | 0 0 0 0 0
SEP-27 25400 C 0 0 0 0 0 | 0 0 0 1442 +38 19 0 | 0 0 0 0 0
SEP-27 25600 C 0 0 0 0 0 | 0 0 0 1364 +36 19 0 | 0 0 0 0 0
SEP-27 25800 C 0 0 0 0 0 | 0 0 0 1290 +34 19 0 | 0 0 0 0 0
SEP-27 26000 C 0 0 0 0 0 | 0 0 0 1219 +32 19 0 | 0 0 0 0 0
SEP-27 26200 C 0 0 0 0 0 | 0 0 0 1152 +31 19 0 | 0 0 0 0 0
SEP-27 26400 C 0 0 0 0 0 | 0 0 0 1088 +29 19 0 | 1040 1040 0 1 0
SEP-27 26600 C 0 0 0 0 0 | 0 0 0 1027 +25 19 0 | 0 0 0 0 0
SEP-27 26800 C 0 0 0 0 0 | 0 0 0 969 +29 19 0 | 1324 1297 0 3 0
SEP-27 27000 C 0 0 0 0 0 | 0 0 0 932 +26 19 0 | 1305 1125 0 4 0
SEP-27 27200 C 0 0 0 0 0 | 0 0 0 862 +21 19 0 | 0 0 0 0 0
SEP-27 27400 C 0 0 0 0 0 | 0 0 0 813 +24 19 0 | 0 0 0 0 0
SEP-27 27600 C 0 0 0 0 0 | 0 0 0 766 +26 19 0 | 700 700 0 1 0
SEP-27 27800 C 0 0 0 0 0 | 0 0 0 721 +24 19 0 | 0 0 0 0 0
SEP-27 28000 C 0 0 0 0 0 | 0 0 0 678 +9 19 0 | 0 0 0 0 0
SEP-27 28200 C 0 0 0 0 0 | 0 0 0 639 +14 19 0 | 0 0 0 0 0
SEP-27 28400 C 0 0 0 0 0 | 0 0 0 606 +16 19 0 | 0 0 0 0 0
SEP-27 28600 C 0 0 0 0 0 | 0 0 0 572 +16 19 0 | 0 0 0 0 0
SEP-27 28800 C 0 0 0 0 0 | 0 0 0 540 +15 19 0 | 0 0 0 0 0
SEP-27 29000 C 0 0 0 0 0 | 0 0 0 509 +14 19 0 | 650 597 0 3 0
SEP-27 29200 C 0 0 0 0 0 | 0 0 0 480 +13 19 0 | 0 0 0 0 0
SEP-27 29400 C 0 0 0 0 0 | 0 0 0 453 +12 19 0 | 0 0 0 0 0
SEP-27 29600 C 0 0 0 0 0 | 0 0 0 428 +12 19 0 | 608 608 0 1 0
SEP-27 29800 C 0 0 0 0 0 | 0 0 0 404 +11 19 0 | 0 0 0 0 0
SEP-27 30000 C 0 0 0 0 0 | 0 0 0 381 +10 19 0 | 342 312 0 8 0
SEP-27 30200 C 0 0 0 0 0 | 0 0 0 360 +10 19 0 | 315 315 0 1 0
SEP-27 30400 C 0 0 0 0 0 | 0 0 0 340 +9 19 0 | 290 290 0 4 0
SEP-27 30600 C 0 0 0 0 0 | 0 0 0 322 +9 19 0 | 491 285 0 2 0
SEP-27 30800 C 0 0 0 0 0 | 0 0 0 304 +8 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 | 0 0 0 347 -7 23 0 | 411 349 0 5 0
SEP-27 19100 P 0 0 0 0 0 | 0 0 0 359 -7 23 0 | 0 0 0 0 0
SEP-27 19200 P 0 0 0 0 0 | 0 0 0 372 -7 23 0 | 0 0 0 0 0
SEP-27 19300 P 0 0 0 0 0 | 0 0 0 385 -7 23 0 | 0 0 0 0 0
SEP-27 19400 P 0 0 0 0 0 | 0 0 0 398 -8 23 0 | 0 0 0 0 0
SEP-27 19500 P 0 0 0 0 0 | 0 0 0 411 -9 23 0 | 392 392 0 1 0
SEP-27 19600 P 0 0 0 0 0 | 0 0 0 425 -9 22 0 | 444 419 0 10 0
SEP-27 19700 P 0 0 0 0 0 | 0 0 0 440 -9 22 0 | 0 0 0 0 0
SEP-27 19800 P 0 0 0 0 0 | 0 0 0 455 -9 22 0 | 0 0 0 0 0
SEP-27 19900 P 0 0 0 0 0 | 0 0 0 470 -10 22 0 | 0 0 0 0 0
SEP-27 20000 P 0 0 0 0 0 | 0 0 0 486 -10 22 0 | 412 412 0 1 0
SEP-27 20200 P 0 0 0 0 0 | 0 0 0 519 -12 22 0 | 0 0 0 0 0
SEP-27 20400 P 0 0 0 0 0 | 0 0 0 554 -13 22 0 | 0 0 0 0 0
SEP-27 20600 P 0 0 0 0 0 | 0 0 0 592 -13 22 0 | 0 0 0 0 0
SEP-27 20800 P 0 0 0 0 0 | 0 0 0 631 -15 21 0 | 0 0 0 0 0
SEP-27 21000 P 0 0 0 0 0 | 0 0 0 674 -16 21 0 | 0 0 0 0 0
SEP-27 21200 P 0 0 0 0 0 | 0 0 0 718 -18 21 0 | 0 0 0 0 0
SEP-27 21400 P 0 0 0 0 0 | 0 0 0 766 -18 21 0 | 0 0 0 0 0
SEP-27 21600 P 0 0 0 0 0 | 0 0 0 813 -23 21 0 | 0 0 0 0 0
SEP-27 21800 P 0 0 0 0 0 | 0 0 0 865 -25 21 0 | 0 0 0 0 0
SEP-27 22000 P 0 0 0 0 0 | 0 0 0 940 -19 21 0 | 1013 1013 0 1 0
SEP-27 22200 P 0 0 0 0 0 | 0 0 0 983 -24 20 0 | 0 0 0 0 0
SEP-27 22400 P 0 0 0 0 0 | 0 0 0 1043 -27 20 0 | 1082 1051 0 0 0
SEP-27 22600 P 0 0 0 0 0 | 0 0 0 1110 -25 20 0 | 1030 1030 0 1 0
SEP-27 22800 P 0 0 0 0 0 | 0 0 0 1180 -28 20 0 | 0 0 0 0 0
SEP-27 23000 P 0 0 0 0 0 | 0 0 0 1252 -30 20 0 | 0 0 0 0 0
SEP-27 23200 P 0 0 0 0 0 | 0 0 0 1328 -32 20 0 | 1293 1287 0 2 0
SEP-27 23400 P 0 0 0 0 0 | 0 0 0 1406 -38 20 0 | 0 0 0 0 0
SEP-27 23600 P 0 0 0 0 0 | 0 0 0 1490 -38 19 0 | 0 0 0 0 0
SEP-27 23800 P 0 0 0 0 0 | 0 0 0 1578 -40 19 0 | 0 0 0 0 0
SEP-27 24000 P 0 0 0 0 0 | 0 0 0 1669 -44 19 0 | 0 0 0 0 0
SEP-27 24200 P 0 0 0 0 0 | 0 0 0 1765 -46 19 0 | 0 0 0 0 0
SEP-27 24400 P 0 0 0 0 0 | 0 0 0 1862 -50 19 0 | 0 0 0 1 0
SEP-27 24600 P 0 0 0 0 0 | 0 0 0 1970 -47 19 0 | 0 0 0 0 0
SEP-27 24800 P 0 0 0 0 0 | 0 0 0 2073 -53 19 0 | 0 0 0 0 0
SEP-27 25000 P 0 0 0 0 0 | 0 0 0 2185 -54 19 0 | 1860 1860 0 3 0
SEP-27 25200 P 0 0 0 0 0 | 0 0 0 2305 -53 19 0 | 0 0 0 0 0
SEP-27 25400 P 0 0 0 0 0 | 0 0 0 2427 -43 19 0 | 0 0 0 0 0
SEP-27 25600 P 0 0 0 0 0 | 0 0 0 2540 -54 19 0 | 0 0 0 0 0
SEP-27 25800 P 0 0 0 0 0 | 0 0 0 2666 -55 19 0 | 0 0 0 0 0
SEP-27 26000 P 0 0 0 0 0 | 0 0 0 2795 -57 19 0 | 0 0 0 0 0
SEP-27 26200 P 0 0 0 0 0 | 0 0 0 2927 -59 19 0 | 0 0 0 0 0
SEP-27 26400 P 0 0 0 0 0 | 0 0 0 3063 -60 19 0 | 0 0 0 0 0
SEP-27 26600 P 0 0 0 0 0 | 0 0 0 3203 -61 19 0 | 0 0 0 0 0
SEP-27 26800 P 0 0 0 0 0 | 0 0 0 3345 -62 19 0 | 0 0 0 0 0
SEP-27 27000 P 0 0 0 0 0 | 0 0 0 3490 -64 19 0 | 0 0 0 0 0
SEP-27 27200 P 0 0 0 0 0 | 0 0 0 3639 -65 19 0 | 0 0 0 0 0
SEP-27 27400 P 0 0 0 0 0 | 0 0 0 3790 -66 19 0 | 0 0 0 0 0
SEP-27 27600 P 0 0 0 0 0 | 0 0 0 3944 -67 19 0 | 0 0 0 0 0
SEP-27 27800 P 0 0 0 0 0 | 0 0 0 4100 -68 19 0 | 0 0 0 0 0
SEP-27 28000 P 0 0 0 0 0 | 0 0 0 4259 -69 19 0 | 0 0 0 0 0
SEP-27 28200 P 0 0 0 0 0 | 0 0 0 4420 -71 19 0 | 4535 4535 0 1 0
SEP-27 28400 P 0 0 0 0 0 | 0 0 0 4584 -71 19 0 | 0 0 0 0 0
SEP-27 28600 P 0 0 0 0 0 | 0 0 0 4749 -73 19 0 | 0 0 0 0 0
SEP-27 28800 P 0 0 0 0 0 | 0 0 0 4917 -73 19 0 | 0 0 0 0 0
SEP-27 29000 P 0 0 0 0 0 | 0 0 0 5086 -74 19 0 | 0 0 0 0 0
SEP-27 29200 P 0 0 0 0 0 | 0 0 0 5258 -74 19 0 | 0 0 0 0 0
SEP-27 29400 P 0 0 0 0 0 | 0 0 0 5431 -75 19 0 | 0 0 0 0 0
SEP-27 29600 P 0 0 0 0 0 | 0 0 0 5605 -76 19 0 | 0 0 0 0 0
SEP-27 29800 P 0 0 0 0 0 | 0 0 0 5781 -77 19 0 | 0 0 0 0 0
SEP-27 30000 P 0 0 0 0 0 | 0 0 0 5959 -77 19 0 | 0 0 0 0 0
SEP-27 30200 P 0 0 0 0 0 | 0 0 0 6137 -79 19 0 | 0 0 0 0 0
SEP-27 30400 P 0 0 0 0 0 | 0 0 0 6318 -78 19 0 | 0 0 0 0 0
SEP-27 30600 P 0 0 0 0 0 | 0 0 0 6499 -79 19 0 | 0 0 0 0 0
SEP-27 30800 P 0 0 0 0 0 | 0 0 0 6681 -80 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 26 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 163 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 12917 -75 32 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12720 -75 32 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12524 -74 32 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12328 -73 32 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12132 -73 31 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11937 -72 31 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11741 -72 31 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11547 -70 30 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11352 -70 30 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11158 -69 30 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10964 -69 30 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10770 -69 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10577 -68 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10384 -67 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10192 -67 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10000 -66 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9809 -65 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9618 -65 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9427 -65 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9237 -64 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9048 -64 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8860 -63 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8672 -62 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8484 -63 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8298 -62 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8112 -62 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7927 -62 25 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7742 -63 25 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7559 -62 25 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7377 -62 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7195 -63 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7015 -63 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6835 -64 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6657 -64 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6480 -64 24 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6305 -64 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6130 -66 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5957 -67 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5786 -67 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5616 -68 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5448 -69 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5281 -71 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5117 -72 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4793 -75 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4478 -78 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4172 -82 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3876 -85 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3591 -88 20 0 | 3130 2920 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3317 -81 20 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3056 -84 20 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2808 -86 20 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2573 -89 19 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2353 -100 19 0 | 2300 2238 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2146 -101 19 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1954 -100 19 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1777 -98 19 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1613 -96 19 0 | 0 0 0 100 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1462 -94 19 0 | 2152 1508 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1325 -90 19 0 | 2146 1930 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1199 -87 19 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1086 -82 19 0 | 1680 1408 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 983 -78 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 890 -74 19 0 | 2260 891 0 4 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 806 -69 19 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 730 -65 19 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 662 -61 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 601 -57 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 541 541 541 546 -53 19 1 | 1314 501 1 7 +1
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 496 -50 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 452 -46 19 0 | 520 488 0 5 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 412 -43 19 0 | 570 465 0 12 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 376 -40 20 0 | 540 500 0 7 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 343 -38 20 0 | 545 408 0 17 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 314 -35 20 0 | 510 446 0 7 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 287 -34 20 0 | 670 358 0 6 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 264 -31 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 242 -29 20 0 | 351 225 0 2 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 222 -28 20 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 205 -25 20 0 | 444 183 0 7 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 189 -24 21 0 | 284 284 0 10 0
DEC-27 35200 C 0 0 0 0 0 | 145 145 145 174 -23 21 1 | 444 145 1 33 +1
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 227 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 46 46 46 44 +11 32 1 | 114 43 1 29 +1
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 47 +12 32 0 | 93 93 0 2 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 51 +12 32 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 55 +13 32 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 59 +13 31 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 64 +14 31 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 68 +14 31 0 | 101 101 0 3 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 73 +15 30 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 79 +16 30 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 85 +17 30 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 91 +17 30 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 97 +18 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 104 +18 29 0 | 103 103 0 1 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 111 +19 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 119 +20 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 127 +20 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 135 +20 28 0 | 134 110 0 6 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 145 +22 28 0 | 137 128 0 4 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 154 +21 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 164 +22 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 175 +22 27 0 | 248 242 0 2 0
DEC-27 15800 P 0 0 0 0 0 | 172 172 172 186 +22 27 2 | 172 166 2 5 +2
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 198 +23 26 0 | 275 275 0 1 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 211 +23 26 0 | 222 222 0 1 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 224 +23 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 239 +24 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 254 +24 25 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 269 +24 25 0 | 277 277 0 1 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 286 +24 25 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 303 +23 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 322 +24 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 342 +24 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 362 +23 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 384 +22 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 407 +22 24 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 431 +21 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 457 +20 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 484 +19 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 513 +19 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 543 +18 23 0 | 516 460 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 575 +17 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 608 +15 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 643 +13 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 720 +11 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 805 +8 21 0 | 0 0 0 300 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 899 +5 21 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1003 +1 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1118 -2 20 0 | 1930 1220 0 460 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1244 -6 20 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1383 -9 20 0 | 1741 1741 0 12 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1535 -11 20 0 | 2293 1902 0 18 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1700 -13 19 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1880 -14 19 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2073 -14 19 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2281 -14 19 0 | 0 0 0 10 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2503 -13 19 0 | 3000 2793 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2739 -11 19 0 | 2206 2206 0 101 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2989 -8 19 0 | 4028 2838 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3251 -5 19 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3526 -1 19 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3812 +3 19 0 | 4488 4208 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4109 +7 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4416 +12 19 0 | 5073 3928 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4732 +16 19 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5057 +21 19 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5389 +25 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5728 +29 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6073 +33 19 0 | 5800 5442 0 2 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6423 +36 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6779 +40 19 0 | 5680 5559 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7139 +43 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7503 +46 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7870 +48 20 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8241 +51 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8614 +53 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8990 +55 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 9369 +57 20 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9749 +58 20 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 10131 +60 20 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10515 +61 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10901 +63 21 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 972 +3
| MONTH PUT/CALL RATIO 1.50
| MONTH TOTAL 5 1199 +5
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 7008 -114 24 0 | 0 0 0 0 0
JUN-28 18400 C 0 0 0 0 0 | 0 0 0 6836 -116 24 0 | 0 0 0 0 0
JUN-28 18600 C 0 0 0 0 0 | 0 0 0 6666 -118 23 0 | 0 0 0 0 0
JUN-28 18800 C 0 0 0 0 0 | 0 0 0 6498 -119 23 0 | 0 0 0 0 0
JUN-28 19000 C 0 0 0 0 0 | 0 0 0 6330 -122 23 0 | 0 0 0 0 0
JUN-28 19200 C 0 0 0 0 0 | 0 0 0 6165 -123 23 0 | 0 0 0 0 0
JUN-28 19400 C 0 0 0 0 0 | 0 0 0 6000 -126 23 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 5837 -129 22 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 5676 -131 22 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 5517 -133 22 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 5203 -140 22 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 4898 -146 21 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 4600 -154 21 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 4312 -161 21 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 4034 -168 20 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 3767 -174 20 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 3510 -181 20 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 3265 -187 20 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 3032 -192 19 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 2812 -195 19 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 2604 -198 19 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 2410 -198 19 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 2228 -197 19 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 2058 -196 19 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 1901 -193 19 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 1755 -189 19 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 1621 -183 19 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 1497 -177 19 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 1384 -170 19 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 1280 -162 19 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 1184 -155 19 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1097 -147 19 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1017 -138 19 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 943 -131 19 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 876 -123 19 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 815 -115 19 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 759 -107 19 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 707 -100 19 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 660 -93 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 616 -86 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 576 -80 20 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 539 -75 20 0 | 522 522 0 3 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 506 -68 20 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 474 -64 20 0 | 460 460 0 1 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 446 -58 20 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 0 620 +67 24 0 | 0 0 0 0 0
JUN-28 18400 P 0 0 0 0 0 | 0 0 0 649 +65 24 0 | 0 0 0 0 0
JUN-28 18600 P 0 0 0 0 0 | 0 0 0 679 +64 23 0 | 0 0 0 0 0
JUN-28 18800 P 0 0 0 0 0 | 0 0 0 711 +63 23 0 | 0 0 0 0 0
JUN-28 19000 P 0 0 0 0 0 | 0 0 0 743 +60 23 0 | 0 0 0 0 0
JUN-28 19200 P 0 0 0 0 0 | 0 0 0 777 +58 23 0 | 0 0 0 0 0
JUN-28 19400 P 0 0 0 0 0 | 0 0 0 813 +56 23 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 850 +53 22 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 889 +51 22 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 930 +48 22 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1016 +42 22 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1110 +35 21 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1213 +28 21 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1325 +21 21 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1447 +14 20 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1579 +6 20 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 1723 +1 20 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 1878 -5 20 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2045 -10 19 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2225 -13 19 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2417 -16 19 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2622 -17 19 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2840 -17 19 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3071 -14 19 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3314 -11 19 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3568 -7 19 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3834 -2 19 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4110 +4 19 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4397 +12 19 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4692 +18 19 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4997 +27 19 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5310 +35 19 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5629 +42 19 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5956 +51 19 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 6289 +59 19 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6628 +67 19 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6971 +74 19 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 7320 +82 19 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7673 +89 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 8029 +95 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 8389 +101 20 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8752 +107 20 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 9118 +112 20 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 9487 +118 20 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 9858 +122 20 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 12948 -190 32 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12759 -188 32 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12571 -186 31 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12383 -185 31 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12196 -182 31 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12009 -181 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11822 -179 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11636 -178 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11451 -175 30 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11265 -175 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11081 -173 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10897 -171 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10713 -171 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10530 -169 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10348 -168 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10166 -167 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9985 -166 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9804 -166 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9624 -165 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9445 -165 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9266 -165 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9089 -164 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8912 -164 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8735 -165 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8560 -165 25 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8385 -166 25 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8212 -166 25 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8039 -167 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7867 -168 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7696 -169 24 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7527 -170 24 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7358 -172 24 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7191 -173 24 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7024 -176 23 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6859 -178 23 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6696 -180 23 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6533 -183 23 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6372 -186 23 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6213 -188 22 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6055 -192 22 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5899 -195 22 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5591 -202 22 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5291 -209 21 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4999 -216 21 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4715 -224 21 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4440 -232 20 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4176 -238 20 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3921 -245 20 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3678 -251 20 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3445 -256 19 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3225 -258 19 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3016 -261 19 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2819 -261 19 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2634 -260 19 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2460 -259 19 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2299 -254 19 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2148 -249 19 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2008 -243 19 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1878 -236 19 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1757 -229 19 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1646 -220 19 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1543 -211 19 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1448 -201 19 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1360 -192 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1278 -183 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1203 -174 19 0 | 1600 1600 0 1 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1134 -164 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1069 -155 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1010 -146 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 954 -138 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 903 -130 20 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 856 -121 20 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 811 -115 20 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 770 -107 20 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 732 -100 20 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 696 -94 20 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 0 235 +75 32 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 247 +77 32 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 258 +79 31 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 271 +81 31 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 283 +82 31 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 296 +84 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 310 +86 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 324 +88 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 338 +89 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 353 +91 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 368 +92 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 384 +93 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 401 +95 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 418 +96 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 435 +97 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 453 +98 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 472 +99 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 492 +100 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 512 +100 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 533 +101 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 554 +101 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 576 +101 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 599 +101 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 623 +101 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 647 +100 25 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 673 +100 25 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 699 +99 25 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 727 +99 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 755 +98 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 784 +96 24 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 814 +95 24 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 846 +94 24 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 878 +91 24 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 912 +90 23 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 947 +87 23 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 983 +85 23 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1021 +83 23 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1060 +80 23 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1100 +76 22 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1142 +73 22 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1186 +70 22 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1279 +64 22 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1378 +56 21 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1486 +48 21 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1602 +41 21 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 1728 +34 20 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 1863 +26 20 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2009 +20 20 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2165 +14 20 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2333 +10 19 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2512 +6 19 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2703 +4 19 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 2906 +3 19 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3121 +4 19 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3348 +7 19 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3586 +11 19 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3835 +15 19 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4095 +22 19 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4365 +29 19 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4645 +37 19 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4934 +46 19 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5230 +54 19 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5535 +63 19 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5847 +73 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6166 +83 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6491 +92 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6821 +101 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7157 +110 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7497 +119 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7842 +128 20 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 8191 +136 20 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 8543 +143 20 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8899 +151 20 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 9257 +157 20 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 9619 +165 20 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9983 +171 20 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 12327 -281 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12147 -279 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11968 -277 30 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11789 -276 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11610 -275 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11432 -274 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11254 -273 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11077 -272 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10901 -271 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10725 -270 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10549 -270 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10375 -269 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10200 -270 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10027 -269 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9854 -269 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9682 -270 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9510 -271 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9339 -272 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9169 -273 25 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9000 -273 25 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8832 -274 25 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8664 -276 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8497 -278 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8331 -280 24 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8167 -282 24 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8003 -284 24 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7840 -287 24 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7678 -290 23 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7517 -293 23 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7358 -296 23 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7200 -299 23 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7043 -303 23 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6887 -307 22 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6733 -310 22 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6580 -315 22 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6280 -322 22 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5986 -330 21 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5699 -339 21 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5420 -348 21 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5149 -356 20 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4887 -364 20 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4635 -371 20 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4392 -377 20 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4160 -382 19 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3939 -384 19 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3729 -386 19 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3529 -386 19 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3341 -384 19 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3163 -382 19 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2996 -377 19 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2839 -371 19 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2693 -363 19 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2556 -355 19 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2428 -345 19 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2308 -335 19 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2197 -324 19 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2093 -313 19 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 1996 -301 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1905 -290 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1820 -279 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 1741 -267 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 1667 -256 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 1598 -244 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1533 -233 20 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1472 -223 20 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1415 -213 20 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1361 -203 20 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1310 -194 20 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1263 -184 20 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1218 -175 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-29 13200 P 0 0 0 0 0 | 0 0 0 589 +147 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 609 +149 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 630 +151 30 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 651 +153 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 672 +154 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 694 +155 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 716 +156 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 739 +157 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 763 +158 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 787 +158 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 811 +158 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 837 +159 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 862 +159 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 889 +159 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 916 +159 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 944 +159 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 972 +158 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1001 +157 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1031 +156 25 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1062 +155 25 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1094 +154 25 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1126 +152 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1159 +150 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1193 +148 24 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1228 +146 24 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1265 +144 24 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1302 +142 24 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1340 +139 23 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1379 +135 23 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1420 +133 23 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1462 +130 23 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1505 +126 23 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1549 +122 22 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1595 +118 22 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 1642 +114 22 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 1742 +107 22 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 1848 +98 21 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 1961 +89 21 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2082 +81 21 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2211 +73 20 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2349 +65 20 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2497 +58 20 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 2654 +52 20 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 2822 +47 19 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3001 +44 19 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3191 +43 19 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3391 +42 19 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3603 +44 19 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 3825 +47 19 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4058 +52 19 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4301 +57 19 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4555 +65 19 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4818 +74 19 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5090 +83 19 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5370 +93 19 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5659 +104 19 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5955 +116 19 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6257 +126 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6567 +138 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6882 +150 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7203 +161 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7529 +173 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7860 +184 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 8195 +195 20 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8534 +206 20 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8877 +216 20 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 9223 +226 20 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 9572 +235 20 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9925 +244 20 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 10280 +253 20 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 8593 -398 24 0 | 0 0 0 0 0
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 8432 -402 24 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8273 -405 23 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8115 -409 23 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 7958 -412 23 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 7802 -416 23 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 7647 -421 23 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 7494 -424 22 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7341 -430 22 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7191 -433 22 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 6893 -443 22 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 6602 -453 21 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 6318 -462 21 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6041 -471 21 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 5772 -480 20 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 5511 -489 20 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 5260 -496 20 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5018 -502 20 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 4785 -508 19 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 4563 -511 19 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 4352 -512 19 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4151 -512 19 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 3960 -510 19 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 3780 -507 19 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 3611 -501 19 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 3451 -494 19 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3301 -486 19 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3160 -476 19 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3028 -466 19 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 2905 -453 19 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 2789 -441 19 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 2680 -429 19 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 2578 -416 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2483 -402 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2393 -389 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2309 -376 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2230 -362 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2156 -349 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2086 -336 20 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2020 -323 20 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 1957 -312 20 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1898 -300 20 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1842 -289 20 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1790 -277 20 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1739 -267 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-30 18200 P 0 0 0 0 0 | 0 0 0 1645 +192 24 0 | 0 0 0 0 0
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 1685 +189 24 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 1726 +186 23 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 1768 +183 23 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 1811 +179 23 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 1855 +175 23 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 1900 +170 23 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 1947 +167 22 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 1994 +162 22 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2043 +157 22 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2146 +148 22 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2255 +138 21 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2371 +129 21 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 2494 +120 21 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 2625 +111 20 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 2764 +102 20 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 2912 +94 20 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3070 +88 20 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3238 +84 19 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3416 +80 19 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 3605 +79 19 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 3804 +79 19 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4013 +81 19 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4233 +84 19 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4464 +91 19 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 4704 +97 19 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 4954 +106 19 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5213 +115 19 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5481 +126 19 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5758 +138 19 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6042 +150 19 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6333 +162 19 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6631 +175 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6936 +189 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7246 +202 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7562 +216 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7883 +229 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8209 +242 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8538 +254 20 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8872 +267 20 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 9210 +279 20 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9551 +291 20 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9895 +302 20 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 10242 +313 20 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 10592 +324 20 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 9153 -524 24 0 | 0 0 0 0 0
DEC-31 18400 C 0 0 0 0 0 | 0 0 0 8994 -528 24 0 | 0 0 0 0 0
DEC-31 18600 C 0 0 0 0 0 | 0 0 0 8837 -531 23 0 | 0 0 0 0 0
DEC-31 18800 C 0 0 0 0 0 | 0 0 0 8680 -536 23 0 | 0 0 0 0 0
DEC-31 19000 C 0 0 0 0 0 | 0 0 0 8524 -540 23 0 | 0 0 0 0 0
DEC-31 19200 C 0 0 0 0 0 | 0 0 0 8369 -545 23 0 | 0 0 0 0 0
DEC-31 19400 C 0 0 0 0 0 | 0 0 0 8215 -550 23 0 | 0 0 0 0 0
DEC-31 19600 C 0 0 0 0 0 | 0 0 0 8063 -554 22 0 | 0 0 0 0 0
DEC-31 19800 C 0 0 0 0 0 | 0 0 0 7912 -558 22 0 | 0 0 0 0 0
DEC-31 20000 C 0 0 0 0 0 | 0 0 0 7762 -563 22 0 | 0 0 0 0 0
DEC-31 20400 C 0 0 0 0 0 | 0 0 0 7466 -574 22 0 | 0 0 0 0 0
DEC-31 20800 C 0 0 0 0 0 | 0 0 0 7176 -584 21 0 | 0 0 0 0 0
DEC-31 21200 C 0 0 0 0 0 | 0 0 0 6893 -594 21 0 | 0 0 0 0 0
DEC-31 21600 C 0 0 0 0 0 | 0 0 0 6616 -605 21 0 | 0 0 0 0 0
DEC-31 22000 C 0 0 0 0 0 | 0 0 0 6348 -614 20 0 | 0 0 0 0 0
DEC-31 22400 C 0 0 0 0 0 | 0 0 0 6087 -623 20 0 | 0 0 0 0 0
DEC-31 22800 C 0 0 0 0 0 | 0 0 0 5835 -631 20 0 | 0 0 0 0 0
DEC-31 23200 C 0 0 0 0 0 | 0 0 0 5593 -637 20 0 | 0 0 0 0 0
DEC-31 23600 C 0 0 0 0 0 | 0 0 0 5360 -642 19 0 | 0 0 0 0 0
DEC-31 24000 C 0 0 0 0 0 | 0 0 0 5137 -645 19 0 | 0 0 0 0 0
DEC-31 24400 C 0 0 0 0 0 | 0 0 0 4924 -647 19 0 | 0 0 0 0 0
DEC-31 24800 C 0 0 0 0 0 | 0 0 0 4722 -646 19 0 | 0 0 0 0 0
DEC-31 25200 C 0 0 0 0 0 | 0 0 0 4530 -644 19 0 | 0 0 0 0 0
DEC-31 25600 C 0 0 0 0 0 | 0 0 0 4348 -640 19 0 | 0 0 0 0 0
DEC-31 26000 C 0 0 0 0 0 | 0 0 0 4177 -633 19 0 | 0 0 0 0 0
DEC-31 26400 C 0 0 0 0 0 | 0 0 0 4015 -626 19 0 | 0 0 0 0 0
DEC-31 26800 C 0 0 0 0 0 | 0 0 0 3863 -616 19 0 | 0 0 0 0 0
DEC-31 27200 C 0 0 0 0 0 | 0 0 0 3720 -606 19 0 | 0 0 0 0 0
DEC-31 27600 C 0 0 0 0 0 | 0 0 0 3586 -593 19 0 | 0 0 0 0 0
DEC-31 28000 C 0 0 0 0 0 | 0 0 0 3460 -580 19 0 | 0 0 0 0 0
DEC-31 28400 C 0 0 0 0 0 | 0 0 0 3341 -567 19 0 | 0 0 0 0 0
DEC-31 28800 C 0 0 0 0 0 | 0 0 0 3230 -553 19 0 | 0 0 0 0 0
DEC-31 29200 C 0 0 0 0 0 | 0 0 0 3125 -539 19 0 | 0 0 0 0 0
DEC-31 29600 C 0 0 0 0 0 | 0 0 0 3027 -523 19 0 | 0 0 0 0 0
DEC-31 30000 C 0 0 0 0 0 | 0 0 0 2935 -508 19 0 | 0 0 0 0 0
DEC-31 30400 C 0 0 0 0 0 | 0 0 0 2848 -493 19 0 | 0 0 0 0 0
DEC-31 30800 C 0 0 0 0 0 | 0 0 0 2766 -478 19 0 | 0 0 0 0 0
DEC-31 31200 C 0 0 0 0 0 | 0 0 0 2688 -464 19 0 | 0 0 0 0 0
DEC-31 31600 C 0 0 0 0 0 | 0 0 0 2615 -449 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 1987 +240 24 0 | 0 0 0 0 0
DEC-31 18400 P 0 0 0 0 0 | 0 0 0 2028 +236 24 0 | 0 0 0 0 0
DEC-31 18600 P 0 0 0 0 0 | 0 0 0 2070 +232 23 0 | 0 0 0 0 0
DEC-31 18800 P 0 0 0 0 0 | 0 0 0 2114 +229 23 0 | 0 0 0 0 0
DEC-31 19000 P 0 0 0 0 0 | 0 0 0 2158 +224 23 0 | 0 0 0 0 0
DEC-31 19200 P 0 0 0 0 0 | 0 0 0 2203 +220 23 0 | 0 0 0 0 0
DEC-31 19400 P 0 0 0 0 0 | 0 0 0 2249 +215 23 0 | 0 0 0 0 0
DEC-31 19600 P 0 0 0 0 0 | 0 0 0 2297 +211 22 0 | 0 0 0 0 0
DEC-31 19800 P 0 0 0 0 0 | 0 0 0 2346 +206 22 0 | 0 0 0 0 0
DEC-31 20000 P 0 0 0 0 0 | 0 0 0 2396 +201 22 0 | 0 0 0 0 0
DEC-31 20400 P 0 0 0 0 0 | 0 0 0 2500 +191 22 0 | 0 0 0 0 0
DEC-31 20800 P 0 0 0 0 0 | 0 0 0 2610 +180 21 0 | 0 0 0 0 0
DEC-31 21200 P 0 0 0 0 0 | 0 0 0 2727 +170 21 0 | 0 0 0 0 0
DEC-31 21600 P 0 0 0 0 0 | 0 0 0 2850 +159 21 0 | 0 0 0 0 0
DEC-31 22000 P 0 0 0 0 0 | 0 0 0 2981 +150 20 0 | 0 0 0 0 0
DEC-31 22400 P 0 0 0 0 0 | 0 0 0 3121 +141 20 0 | 0 0 0 0 0
DEC-31 22800 P 0 0 0 0 0 | 0 0 0 3269 +133 20 0 | 0 0 0 0 0
DEC-31 23200 P 0 0 0 0 0 | 0 0 0 3427 +127 20 0 | 0 0 0 0 0
DEC-31 23600 P 0 0 0 0 0 | 0 0 0 3594 +122 19 0 | 3888 3888 0 1 0
DEC-31 24000 P 0 0 0 0 0 | 0 0 0 3771 +119 19 0 | 0 0 0 0 0
DEC-31 24400 P 0 0 0 0 0 | 0 0 0 3958 +117 19 0 | 0 0 0 0 0
DEC-31 24800 P 0 0 0 0 0 | 0 0 0 4156 +118 19 0 | 0 0 0 0 0
DEC-31 25200 P 0 0 0 0 0 | 0 0 0 4364 +120 19 0 | 0 0 0 0 0
DEC-31 25600 P 0 0 0 0 0 | 0 0 0 4582 +124 19 0 | 0 0 0 0 0
DEC-31 26000 P 0 0 0 0 0 | 0 0 0 4811 +131 19 0 | 0 0 0 0 0
DEC-31 26400 P 0 0 0 0 0 | 0 0 0 5049 +138 19 0 | 0 0 0 0 0
DEC-31 26800 P 0 0 0 0 0 | 0 0 0 5297 +148 19 0 | 0 0 0 0 0
DEC-31 27200 P 0 0 0 0 0 | 0 0 0 5554 +159 19 0 | 0 0 0 0 0
DEC-31 27600 P 0 0 0 0 0 | 0 0 0 5820 +171 19 0 | 0 0 0 0 0
DEC-31 28000 P 0 0 0 0 0 | 0 0 0 6094 +184 19 0 | 0 0 0 0 0
DEC-31 28400 P 0 0 0 0 0 | 0 0 0 6375 +197 19 0 | 0 0 0 0 0
DEC-31 28800 P 0 0 0 0 0 | 0 0 0 6664 +212 19 0 | 0 0 0 0 0
DEC-31 29200 P 0 0 0 0 0 | 0 0 0 6959 +226 19 0 | 0 0 0 0 0
DEC-31 29600 P 0 0 0 0 0 | 0 0 0 7261 +241 19 0 | 0 0 0 0 0
DEC-31 30000 P 0 0 0 0 0 | 0 0 0 7569 +256 19 0 | 0 0 0 0 0
DEC-31 30400 P 0 0 0 0 0 | 0 0 0 7882 +271 19 0 | 0 0 0 0 0
DEC-31 30800 P 0 0 0 0 0 | 0 0 0 8200 +286 19 0 | 0 0 0 0 0
DEC-31 31200 P 0 0 0 0 0 | 0 0 0 8522 +301 19 0 | 0 0 0 0 0
DEC-31 31600 P 0 0 0 0 0 | 0 0 0 8849 +315 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 0.72
MARKET TOTAL 8874 91641 +469
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED