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 DEC-26 24600 1663 203 16 206 149 1649 +59
C NOV-26 24000 668 175 16 200 104 1318 +64
C NOV-26 23200 431 501 17 556 355 873 +150
P NOV-26 23000 366 333 18 442 288 521 -107
C NOV-26 23800 346 233 17 268 141 698 +83
P NOV-26 22200 338 134 19 203 115 606 -46
P NOV-26 23400 285 510 17 601 448 533 -158
C NOV-26 23000 274 620 18 650 430 584 +171
C NOV-26 23400 251 396 17 449 268 529 +129
C NOV-26 23600 239 308 17 353 206 294 +103
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 OCT 2026, THURSDAY 30 OCT 2026, FRIDAY
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
NOV-26 17000 C 0 0 0 0 0 | 0 0 0 6288 +278 38 0 | 0 0 0 0 0
NOV-26 17100 C 0 0 0 0 0 | 0 0 0 6188 +278 37 0 | 0 0 0 0 0
NOV-26 17200 C 0 0 0 0 0 | 0 0 0 6088 +277 37 0 | 0 0 0 0 0
NOV-26 17300 C 0 0 0 0 0 | 0 0 0 5988 +277 36 0 | 0 0 0 0 0
NOV-26 17400 C 0 0 0 0 0 | 0 0 0 5888 +277 35 0 | 0 0 0 0 0
NOV-26 17500 C 0 0 0 0 0 | 0 0 0 5788 +277 35 0 | 0 0 0 0 0
NOV-26 17600 C 0 0 0 0 0 | 0 0 0 5688 +277 34 0 | 0 0 0 0 0
NOV-26 17700 C 0 0 0 0 0 | 0 0 0 5588 +277 34 0 | 0 0 0 0 0
NOV-26 17800 C 0 0 0 0 0 | 0 0 0 5488 +276 33 0 | 0 0 0 0 0
NOV-26 17900 C 0 0 0 0 0 | 0 0 0 5389 +277 34 0 | 0 0 0 0 0
NOV-26 18000 C 0 0 0 0 0 | 0 0 0 5289 +277 34 0 | 0 0 0 0 0
NOV-26 18100 C 0 0 0 0 0 | 0 0 0 5189 +277 33 0 | 0 0 0 0 0
NOV-26 18200 C 0 0 0 0 0 | 0 0 0 5089 +276 32 0 | 0 0 0 0 0
NOV-26 18300 C 0 0 0 0 0 | 0 0 0 4989 +276 32 0 | 0 0 0 0 0
NOV-26 18400 C 0 0 0 0 0 | 0 0 0 4890 +276 33 0 | 0 0 0 0 0
NOV-26 18500 C 0 0 0 0 0 | 0 0 0 4790 +276 32 0 | 0 0 0 0 0
NOV-26 18600 C 0 0 0 0 0 | 0 0 0 4690 +276 31 0 | 0 0 0 0 0
NOV-26 18700 C 0 0 0 0 0 | 0 0 0 4590 +275 30 0 | 0 0 0 0 0
NOV-26 18800 C 0 0 0 0 0 | 0 0 0 4491 +276 31 0 | 0 0 0 0 0
NOV-26 18900 C 0 0 0 0 0 | 0 0 0 4391 +275 30 0 | 0 0 0 0 0
NOV-26 19000 C 0 0 0 0 0 | 0 0 0 4292 +275 30 0 | 0 0 0 0 0
NOV-26 19100 C 0 0 0 0 0 | 0 0 0 4192 +275 30 0 | 0 0 0 0 0
NOV-26 19200 C 0 0 0 0 0 | 0 0 0 4093 +275 29 0 | 0 0 0 0 0
NOV-26 19300 C 0 0 0 0 0 | 0 0 0 3993 +274 29 0 | 0 0 0 0 0
NOV-26 19400 C 0 0 0 0 0 | 0 0 0 3894 +274 29 0 | 0 0 0 0 0
NOV-26 19500 C 0 0 0 0 0 | 0 0 0 3795 +274 28 0 | 0 0 0 0 0
NOV-26 19600 C 0 0 0 0 0 | 0 0 0 3696 +274 28 0 | 0 0 0 0 0
NOV-26 19700 C 0 0 0 0 0 | 0 0 0 3597 +273 28 0 | 0 0 0 0 0
NOV-26 19800 C 0 0 0 0 0 | 0 0 0 3498 +273 27 0 | 0 0 0 0 0
NOV-26 19900 C 0 0 0 0 0 | 0 0 0 3399 +272 27 0 | 0 0 0 0 0
NOV-26 20000 C 0 0 0 0 0 | 0 0 0 3300 +272 27 0 | 0 0 0 0 0
NOV-26 20200 C 0 0 0 0 0 | 0 0 0 3103 +271 26 0 | 2778 2778 0 1 0
NOV-26 20400 C 0 0 0 0 0 | 0 0 0 2906 +269 25 0 | 0 0 0 0 0
NOV-26 20600 C 0 0 0 0 0 | 0 0 0 2711 +268 25 0 | 0 0 0 0 0
NOV-26 20800 C 0 0 0 0 0 | 0 0 0 2517 +266 24 0 | 0 0 0 0 0
NOV-26 21000 C 0 0 0 0 0 | 0 0 0 2328 +261 24 0 | 0 0 0 0 0
NOV-26 21200 C 0 0 0 0 0 | 0 0 0 2140 +262 24 0 | 0 0 0 0 0
NOV-26 21400 C 0 0 0 0 0 | 0 0 0 1944 +253 22 0 | 1771 1771 0 1 0
NOV-26 21600 C 0 0 0 0 0 | 0 0 0 1755 +246 21 0 | 2420 1429 0 4 0
NOV-26 21800 C 0 0 0 0 0 | 0 0 0 1571 +245 21 0 | 0 0 0 0 0
NOV-26 22000 C 0 0 0 0 0 | 0 0 0 1395 +233 20 0 | 0 0 0 0 0
NOV-26 22200 C 0 0 0 0 0 | 1145 1145 1145 1223 +223 20 1 | 1888 1038 1 203 +1
NOV-26 22400 C 0 0 0 0 0 | 864 952 838 1057 +220 19 8 | 1005 806 8 4 -1
NOV-26 22600 C 0 0 0 0 0 | 688 950 688 899 +193 18 206 | 1682 678 206 444 -116
NOV-26 22800 C 0 0 0 0 0 | 554 767 554 753 +185 18 203 | 790 554 203 215 +192
NOV-26 23000 C 470 490 470 490 3 | 491 650 430 620 +171 18 271 | 2029 425 274 584 -139
NOV-26 23200 C 355 427 355 427 14 | 378 556 361 501 +150 17 417 | 2265 325 431 873 +247
NOV-26 23400 C 286 347 286 326 43 | 300 449 268 396 +129 17 208 | 2164 249 251 529 -20
NOV-26 23600 C 206 260 206 250 17 | 224 353 210 308 +103 17 222 | 2150 182 239 294 +4
NOV-26 23800 C 154 188 154 185 30 | 171 268 141 233 +83 17 316 | 1994 136 346 698 -91
NOV-26 24000 C 113 138 111 135 40 | 115 200 104 175 +64 16 628 | 1080 98 668 1318 +234
NOV-26 24200 C 84 98 83 98 29 | 90 148 79 129 +47 16 186 | 1703 71 215 308 +62
NOV-26 24400 C 59 72 59 70 20 | 60 106 56 94 +35 16 192 | 1568 51 212 664 +68
NOV-26 24600 C 46 52 46 50 48 | 46 75 44 68 +25 17 173 | 1435 37 221 349 +69
NOV-26 24800 C 31 36 31 35 47 | 34 52 29 48 +17 17 105 | 1714 27 152 242 +32
NOV-26 25000 C 22 25 22 25 18 | 22 36 22 36 +13 17 186 | 1608 20 204 604 +24
NOV-26 25200 C 16 19 16 19 17 | 17 26 17 26 +9 17 88 | 1395 16 105 301 +29
NOV-26 25400 C 12 13 12 12 4 | 13 18 13 19 +6 17 57 | 1039 12 61 472 +20
NOV-26 25600 C 0 0 0 0 0 | 10 13 10 14 +5 18 196 | 817 9 196 367 +152
NOV-26 25800 C 8 8 8 8 4 | 8 9 8 10 +3 18 12 | 1052 8 16 240 -3
NOV-26 26000 C 0 0 0 0 0 | 7 8 7 7 +2 18 12 | 920 7 12 394 -1
NOV-26 26200 C 0 0 0 0 0 | 6 7 6 5 +1 18 7 | 756 5 7 161 +5
NOV-26 26400 C 0 0 0 0 0 | 5 5 5 4 +1 19 6 | 660 5 6 217 -5
NOV-26 26600 C 4 4 4 4 4 | 4 4 4 3 +1 19 4 | 612 4 8 215 -1
NOV-26 26800 C 0 0 0 0 0 | 3 3 3 2 0 19 2 | 431 3 2 209 0
NOV-26 27000 C 0 0 0 0 0 | 3 3 3 2 +1 20 2 | 750 3 2 572 +2
NOV-26 27200 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 488 3 0 339 0
NOV-26 27400 C 2 2 2 2 1 | 2 2 2 1 0 20 3 | 523 2 4 81 0
NOV-26 27600 C 0 0 0 0 0 | 2 2 2 1 0 21 3 | 486 2 3 162 +2
NOV-26 27800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 472 2 0 52 0
NOV-26 28000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 394 2 0 139 0
NOV-26 28200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 386 3 0 47 0
NOV-26 28400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 238 2 0 28 0
NOV-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 288 2 0 23 0
NOV-26 28800 C 1 1 1 1 1 | 0 0 0 1 0 26 0 | 277 1 1 56 0
NOV-26 29000 C 0 0 0 0 0 | 1 1 1 1 0 27 29 | 260 1 29 264 +14
NOV-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 219 2 0 118 0
NOV-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 194 3 0 254 0
NOV-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 179 1 0 57 0
NOV-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 180 2 0 13 0
NOV-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 160 1 0 22 0
NOV-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 88 1 0 8 0
NOV-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 118 1 0 75 0
NOV-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 108 1 0 14 0
NOV-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 95 4 0 8 0
NOV-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 105 3 0 29 0
NOV-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 83 2 0 24 0
NOV-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 24 2 0 11 0
TOTAL CALL 340 | TOTAL CALL 3743 | TOTAL CALL 4083 12307 +780
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 3 3 3 3 1 | 4 4 3 1 0 38 109 | 9 2 110 835 +103
NOV-26 17100 P 0 0 0 0 0 | 4 4 4 1 0 37 106 | 8 4 106 408 +101
NOV-26 17200 P 0 0 0 0 0 | 5 5 5 1 0 37 29 | 6 4 29 59 +29
NOV-26 17300 P 0 0 0 0 0 | 5 6 4 1 -1 36 71 | 20 4 71 158 +66
NOV-26 17400 P 0 0 0 0 0 | 5 5 5 1 -1 35 5 | 11 5 5 8 +5
NOV-26 17500 P 0 0 0 0 0 | 6 6 5 1 -1 35 68 | 12 5 68 137 +56
NOV-26 17600 P 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 11 10 0 2 0
NOV-26 17700 P 0 0 0 0 0 | 6 6 6 1 -1 34 7 | 7 6 7 29 +7
NOV-26 17800 P 0 0 0 0 0 | 6 6 6 1 -1 33 1 | 9 6 1 163 +1
NOV-26 17900 P 0 0 0 0 0 | 7 7 6 2 -1 34 61 | 13 6 61 63 +56
NOV-26 18000 P 7 7 7 7 1 | 7 7 7 2 -1 34 15 | 15 6 16 105 +8
NOV-26 18100 P 0 0 0 0 0 | 7 7 7 2 -1 33 9 | 9 7 9 39 +5
NOV-26 18200 P 0 0 0 0 0 | 7 7 7 2 -2 32 4 | 16 7 4 77 +4
NOV-26 18300 P 0 0 0 0 0 | 8 8 8 2 -2 32 14 | 18 7 14 49 +12
NOV-26 18400 P 0 0 0 0 0 | 8 9 7 3 -1 33 16 | 19 7 16 48 +5
NOV-26 18500 P 0 0 0 0 0 | 9 9 9 3 -2 32 4 | 20 9 4 22 +1
NOV-26 18600 P 0 0 0 0 0 | 9 9 9 3 -2 31 8 | 20 9 8 62 -5
NOV-26 18700 P 0 0 0 0 0 | 10 10 9 3 -3 30 6 | 22 8 6 39 +6
NOV-26 18800 P 0 0 0 0 0 | 10 10 9 4 -2 31 49 | 24 8 49 118 +35
NOV-26 18900 P 0 0 0 0 0 | 11 11 10 4 -3 30 46 | 23 10 46 83 +28
NOV-26 19000 P 12 12 11 11 15 | 12 13 10 5 -3 30 68 | 28 9 83 214 +36
NOV-26 19100 P 0 0 0 0 0 | 12 12 11 5 -3 30 7 | 30 10 7 108 +4
NOV-26 19200 P 0 0 0 0 0 | 14 14 12 6 -3 29 44 | 29 10 44 163 +31
NOV-26 19300 P 0 0 0 0 0 | 13 13 12 6 -4 29 19 | 30 11 19 119 +19
NOV-26 19400 P 0 0 0 0 0 | 14 14 13 7 -4 29 15 | 32 12 15 97 -1
NOV-26 19500 P 0 0 0 0 0 | 15 15 13 8 -4 28 45 | 32 13 45 226 +20
NOV-26 19600 P 0 0 0 0 0 | 17 18 14 9 -4 28 33 | 36 13 33 118 +11
NOV-26 19700 P 0 0 0 0 0 | 16 16 15 10 -4 28 27 | 37 14 27 90 +16
NOV-26 19800 P 0 0 0 0 0 | 21 21 15 11 -5 27 28 | 47 15 28 211 +16
NOV-26 19900 P 19 19 19 19 4 | 18 21 17 12 -5 27 31 | 55 15 35 209 +3
NOV-26 20000 P 21 21 21 21 3 | 20 23 17 13 -6 27 67 | 53 16 70 377 +13
NOV-26 20200 P 24 24 23 23 5 | 25 26 19 16 -7 26 100 | 65 17 105 280 +13
NOV-26 20400 P 30 30 26 26 5 | 32 32 22 20 -8 25 36 | 80 20 41 391 +9
NOV-26 20600 P 33 33 31 31 4 | 33 33 25 24 -11 25 29 | 84 24 33 201 +13
NOV-26 20800 P 41 41 34 34 14 | 40 43 29 30 -11 24 101 | 113 26 115 528 +66
NOV-26 21000 P 47 49 41 41 11 | 51 53 34 37 -14 23 124 | 135 28 135 480 +69
NOV-26 21200 P 61 61 49 49 13 | 60 65 40 44 -18 23 75 | 128 32 88 819 +23
NOV-26 21400 P 74 74 74 74 2 | 73 79 49 56 -20 22 88 | 165 38 90 325 +2
NOV-26 21600 P 89 89 75 75 28 | 89 97 60 68 -26 21 64 | 196 41 92 555 +27
NOV-26 21800 P 115 115 100 100 17 | 111 113 74 86 -31 21 85 | 235 49 102 418 +3
NOV-26 22000 P 145 147 115 118 27 | 140 155 93 106 -39 20 181 | 275 59 208 636 +54
NOV-26 22200 P 180 180 146 147 10 | 186 203 115 134 -46 19 328 | 328 70 338 606 +196
NOV-26 22400 P 231 231 183 187 33 | 236 249 145 169 -58 19 168 | 393 80 201 1330 +7
NOV-26 22600 P 290 290 223 235 21 | 274 290 183 213 -72 18 162 | 468 95 183 776 -4
NOV-26 22800 P 330 330 284 284 9 | 356 370 230 265 -89 18 181 | 553 114 190 893 +28
NOV-26 23000 P 435 435 355 355 12 | 438 442 288 333 -107 18 354 | 649 139 366 521 +127
NOV-26 23200 P 530 530 449 456 5 | 500 500 359 414 -134 17 166 | 762 162 171 571 +45
NOV-26 23400 P 562 562 559 559 2 | 597 601 448 510 -158 17 283 | 883 200 285 533 +209
NOV-26 23600 P 790 790 788 788 37 | 678 700 569 616 -174 17 19 | 948 207 56 746 -9
NOV-26 23800 P 0 0 0 0 0 | 753 753 685 729 -205 16 4 | 1039 242 4 297 -2
NOV-26 24000 P 0 0 0 0 0 | 998 998 808 869 -224 16 26 | 1279 305 26 698 +4
NOV-26 24200 P 0 0 0 0 0 | 1154 1154 960 1044 -236 17 3 | 1273 316 3 120 +1
NOV-26 24400 P 0 0 0 0 0 | 1228 1228 1150 1214 -236 17 5 | 1451 356 5 153 +3
NOV-26 24600 P 0 0 0 0 0 | 0 0 0 1403 -231 18 0 | 1520 462 0 44 0
NOV-26 24800 P 0 0 0 0 0 | 0 0 0 1560 -262 16 0 | 1858 478 0 112 0
NOV-26 25000 P 0 0 0 0 0 | 1677 1677 1677 1754 -258 17 1 | 2006 620 1 102 -1
NOV-26 25200 P 0 0 0 0 0 | 0 0 0 1944 -250 18 0 | 2175 612 0 73 0
NOV-26 25400 P 0 0 0 0 0 | 0 0 0 2131 -272 17 0 | 2515 678 0 359 0
NOV-26 25600 P 0 0 0 0 0 | 0 0 0 2332 -268 19 0 | 2713 742 0 29 0
NOV-26 25800 P 0 0 0 0 0 | 0 0 0 2524 -274 18 0 | 1480 990 0 11 0
NOV-26 26000 P 0 0 0 0 0 | 0 0 0 2726 -274 20 0 | 3100 1535 0 1 0
NOV-26 26200 P 0 0 0 0 0 | 0 0 0 2922 -273 20 0 | 0 0 0 0 0
NOV-26 26400 P 0 0 0 0 0 | 0 0 0 3117 -277 19 0 | 2550 2550 0 2 0
NOV-26 26600 P 0 0 0 0 0 | 0 0 0 3316 -277 19 0 | 0 0 0 0 0
NOV-26 26800 P 0 0 0 0 0 | 0 0 0 3515 -278 19 0 | 2776 1640 0 0 0
NOV-26 27000 P 0 0 0 0 0 | 0 0 0 3715 -277 20 0 | 0 0 0 1 0
NOV-26 27200 P 0 0 0 0 0 | 0 0 0 3914 -278 19 0 | 4113 2930 0 2 0
NOV-26 27400 P 0 0 0 0 0 | 0 0 0 4114 -278 20 0 | 0 0 0 0 0
NOV-26 27600 P 0 0 0 0 0 | 0 0 0 4314 -277 21 0 | 0 0 0 0 0
NOV-26 27800 P 0 0 0 0 0 | 0 0 0 4514 -277 22 0 | 0 0 0 0 0
NOV-26 28000 P 0 0 0 0 0 | 0 0 0 4713 -278 0 0 | 0 0 0 0 0
NOV-26 28200 P 0 0 0 0 0 | 0 0 0 4913 -278 0 0 | 0 0 0 0 0
NOV-26 28400 P 0 0 0 0 0 | 0 0 0 5113 -278 0 0 | 0 0 0 0 0
NOV-26 28600 P 0 0 0 0 0 | 0 0 0 5313 -278 0 0 | 0 0 0 0 0
NOV-26 28800 P 0 0 0 0 0 | 0 0 0 5513 -278 0 0 | 0 0 0 0 0
NOV-26 29000 P 0 0 0 0 0 | 0 0 0 5713 -278 0 0 | 0 0 0 0 0
NOV-26 29200 P 0 0 0 0 0 | 0 0 0 5913 -278 0 0 | 0 0 0 0 0
NOV-26 29400 P 0 0 0 0 0 | 0 0 0 6113 -278 0 0 | 0 0 0 0 0
NOV-26 29600 P 0 0 0 0 0 | 0 0 0 6313 -278 0 0 | 0 0 0 0 0
NOV-26 29800 P 0 0 0 0 0 | 0 0 0 6513 -278 0 0 | 0 0 0 0 0
NOV-26 30000 P 0 0 0 0 0 | 0 0 0 6713 -278 0 0 | 4145 4145 0 1 0
NOV-26 30200 P 0 0 0 0 0 | 0 0 0 6913 -278 0 0 | 0 0 0 0 0
NOV-26 30400 P 0 0 0 0 0 | 0 0 0 7113 -278 0 0 | 0 0 0 0 0
NOV-26 30600 P 0 0 0 0 0 | 0 0 0 7313 -278 0 0 | 4892 4892 0 1 0
NOV-26 30800 P 0 0 0 0 0 | 0 0 0 7513 -278 0 0 | 0 0 0 0 0
NOV-26 31000 P 0 0 0 0 0 | 0 0 0 7713 -278 0 0 | 0 0 0 0 0
NOV-26 31200 P 0 0 0 0 0 | 0 0 0 7913 -278 0 0 | 5535 5535 0 1 0
NOV-26 31400 P 0 0 0 0 0 | 0 0 0 8113 -278 0 0 | 0 0 0 0 0
TOTAL PUT 279 | TOTAL PUT 3595 | TOTAL PUT 3874 17052 +1574
| MONTH PUT/CALL RATIO 0.94
| MONTH TOTAL 7957 29359 +2354
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 13287 +276 0 0 | 0 0 0 4 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 13187 +276 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 13087 +276 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 12987 +276 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 12887 +276 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 12787 +276 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 12687 +276 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 12587 +276 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 12487 +276 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 12387 +276 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 12287 +276 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 12187 +276 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 12087 +276 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 11987 +276 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 11887 +276 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 11787 +276 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 11687 +276 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11487 +276 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11287 +276 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11087 +276 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10887 +276 0 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10687 +276 0 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10487 +276 0 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10287 +276 0 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10087 +276 0 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9887 +276 0 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9687 +276 0 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9487 +276 0 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9287 +276 0 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9087 +276 0 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8887 +276 0 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8688 +276 0 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8488 +276 0 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8288 +276 0 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8088 +276 0 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 7888 +275 0 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7689 +276 32 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7489 +276 31 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7289 +275 30 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7090 +276 31 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6890 +275 30 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6691 +275 31 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6491 +275 30 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6292 +275 30 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6093 +274 29 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 5894 +274 29 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 5695 +274 28 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5497 +274 28 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5298 +273 28 0 | 7920 7400 0 0 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 5199 +273 27 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5100 +272 27 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 5001 +272 27 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4903 +273 27 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 4804 +272 27 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 4705 +272 26 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 4606 +271 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4508 +271 26 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 4410 +271 26 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4311 +270 25 0 | 6481 5780 0 4 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 4213 +269 25 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4115 +269 25 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 4018 +269 25 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3920 +268 25 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 3823 +268 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3725 +266 24 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 3628 +265 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3532 +265 24 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 3435 +264 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3339 +263 23 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 3148 +261 23 0 | 5919 4810 0 1 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2958 +259 22 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 2769 +255 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2583 +252 21 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 2460 2460 2460 2399 +248 21 2 | 2460 2460 2 2 +2
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2219 +245 20 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 2041 +239 20 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1868 +234 20 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 1699 +228 19 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1535 +210 19 0 | 5690 1354 0 21 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 1382 +203 19 0 | 2255 2003 0 2 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1226 +189 18 0 | 2114 1920 0 3 0
DEC-26 22600 C 0 0 0 0 0 | 915 1120 915 1087 +187 18 3 | 3315 915 3 4 +3
DEC-26 22800 C 0 0 0 0 0 | 806 806 806 951 +177 18 1 | 3240 806 1 10 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 828 +163 17 0 | 5666 627 0 529 0
DEC-26 23200 C 0 0 0 0 0 | 650 735 650 716 +152 17 23 | 2780 607 23 17 +3
DEC-26 23400 C 0 0 0 0 0 | 625 625 625 612 +136 17 1 | 2140 476 1 40 +1
DEC-26 23600 C 460 460 460 460 3 | 495 560 495 520 +125 17 47 | 2750 404 50 56 +7
DEC-26 23800 C 0 0 0 0 0 | 410 428 410 437 +107 17 2 | 2873 330 2 418 +2
DEC-26 24000 C 310 310 310 310 3 | 280 391 280 365 +100 17 9 | 3950 265 12 416 +3
DEC-26 24200 C 0 0 0 0 0 | 230 315 228 302 +83 17 21 | 1676 228 21 75 +1
DEC-26 24400 C 186 204 186 204 8 | 188 251 188 251 +75 17 162 | 1580 184 170 201 +144
DEC-26 24600 C 149 170 149 162 28 | 149 206 149 203 +59 16 1635 | 2074 149 1663 1649 +1490
DEC-26 24800 C 119 138 119 136 7 | 121 175 121 165 +50 16 28 | 2161 117 35 328 0
DEC-26 25000 C 107 107 102 102 62 | 100 137 100 134 +41 16 68 | 2340 92 130 950 -9
DEC-26 25200 C 85 85 85 85 2 | 79 109 79 109 +31 17 58 | 1590 74 60 281 0
DEC-26 25400 C 0 0 0 0 0 | 70 90 70 89 +26 17 40 | 2244 60 40 1722 +25
DEC-26 25600 C 0 0 0 0 0 | 58 73 58 72 +21 17 62 | 2030 49 62 209 +28
DEC-26 25800 C 0 0 0 0 0 | 42 58 42 59 +17 17 51 | 2199 42 51 221 +46
DEC-26 26000 C 0 0 0 0 0 | 34 46 34 48 +14 17 234 | 2515 31 234 1311 +20
DEC-26 26200 C 27 27 27 27 4 | 29 29 29 39 +11 17 1 | 2200 27 5 157 0
DEC-26 26400 C 25 25 25 25 20 | 0 0 0 31 +8 17 1 | 2678 22 21 397 0
DEC-26 26600 C 0 0 0 0 0 | 18 18 18 26 +7 18 1 | 1975 18 1 169 0
DEC-26 26800 C 18 18 18 18 5 | 0 0 0 22 +6 18 0 | 2210 17 5 111 0
DEC-26 27000 C 13 13 13 13 1 | 13 16 13 18 +5 18 12 | 2155 12 13 1867 0
DEC-26 27200 C 0 0 0 0 0 | 14 14 13 14 +3 18 2 | 1300 12 2 89 -1
DEC-26 27400 C 0 0 0 0 0 | 11 12 11 12 +3 18 26 | 2294 11 26 77 +12
DEC-26 27600 C 0 0 0 0 0 | 9 10 9 10 +2 19 13 | 1944 8 13 158 0
DEC-26 27800 C 0 0 0 0 0 | 7 8 7 8 +1 19 2 | 2422 7 2 148 0
DEC-26 28000 C 0 0 0 0 0 | 7 7 7 7 +1 19 3 | 2285 6 3 1062 +2
DEC-26 28200 C 0 0 0 0 0 | 7 7 7 5 0 19 1 | 1107 6 1 77 0
DEC-26 28400 C 0 0 0 0 0 | 7 7 7 5 +1 19 4 | 968 6 4 59 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 4 +1 19 0 | 910 6 0 75 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 3 0 19 0 | 913 4 0 72 0
DEC-26 29000 C 0 0 0 0 0 | 5 5 5 3 0 20 2 | 1410 5 2 1966 0
DEC-26 29200 C 0 0 0 0 0 | 4 4 4 2 0 20 1 | 1167 4 1 110 -1
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 2 0 20 0 | 1093 3 0 164 0
DEC-26 29600 C 0 0 0 0 0 | 2 2 2 2 0 21 1 | 1680 2 1 20 +1
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 471 1 0 68 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 1333 3 0 1295 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 827 3 0 450 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 432 2 0 27 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 312 3 0 216 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 119 7 0 78 0
DEC-26 31000 C 2 2 2 2 1 | 0 0 0 1 0 23 0 | 912 1 1 547 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 719 1 0 63 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 312 1 0 20 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 318 1 0 14 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 431 2 0 24 0
DEC-26 32000 C 0 0 0 0 0 | 2 2 2 1 0 25 1 | 756 1 1 246 -1
DEC-26 32200 C 0 0 0 0 0 | 1 1 1 1 0 26 2 | 186 1 2 35 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 223 4 0 46 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 149 6 0 11 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 239 2 0 10 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 269 3 0 29 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 740 4 0 25 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 114 5 0 17 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 410 3 0 20 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 235 1 0 14 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 498 1 0 113 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 705 9 0 40 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 310 1 0 221 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 385 4 0 50 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 450 1 0 116 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 149 1 0 69 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 239 3 0 33 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 59 3 0 18 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 9 9 0 3 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 53 12 0 3 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 108 1 0 30 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 11 6 0 25 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 151 7 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 15 6 0 7 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 65 5 0 15 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 135 1 0 173 0
TOTAL CALL 144 | TOTAL CALL 2520 | TOTAL CALL 2664 19426 +1778
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 66 0 | 33 3 0 68 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 5 5 0 2 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 8 7 0 5 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 9 7 0 13 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 9 5 0 9 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 10 8 0 3 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 9 8 0 6 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 12 8 0 11 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 10 9 0 3 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 49 8 0 17 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 11 11 0 2 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 100 12 0 24 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 49 17 0 2 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 4 4 0 3 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 55 4 0 17 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 84 1 0 13 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 55 3 0 11 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 101 3 0 4 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 109 3 0 19 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 78 4 0 28 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 780 3 0 54 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 820 7 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 53 3 0 5 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 900 3 0 37 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 97 3 0 13 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1000 2 0 140 0
DEC-26 15200 P 0 0 0 0 0 | 5 5 5 1 -1 34 3 | 103 5 3 8 -2
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 2 0 35 0 | 102 9 0 12 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 2 0 34 0 | 115 10 0 23 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 129 10 0 12 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 3 0 34 0 | 127 7 0 593 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 3 -1 33 0 | 137 9 0 36 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 210 11 0 468 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 148 8 0 14 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 5 -1 31 0 | 163 10 0 88 0
DEC-26 17000 P 0 0 0 0 0 | 10 11 10 6 -1 31 17 | 192 10 17 2074 +17
DEC-26 17200 P 0 0 0 0 0 | 11 11 10 6 -2 30 39 | 164 10 39 165 +39
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 7 -2 29 0 | 184 11 0 22 0
DEC-26 17600 P 0 0 0 0 0 | 15 15 15 9 -2 29 3 | 306 15 3 176 -3
DEC-26 17800 P 0 0 0 0 0 | 15 15 15 10 -3 29 1 | 260 15 1 38 +1
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 12 -3 28 0 | 383 18 0 752 0
DEC-26 18100 P 0 0 0 0 0 | 0 0 0 13 -3 28 0 | 103 30 0 4 0
DEC-26 18200 P 0 0 0 0 0 | 21 21 20 14 -3 28 2 | 135 19 2 39 +2
DEC-26 18300 P 0 0 0 0 0 | 0 0 0 15 -3 27 0 | 130 21 0 3 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 16 -4 27 0 | 233 48 0 3 0
DEC-26 18500 P 0 0 0 0 0 | 22 23 21 17 -4 27 10 | 183 21 10 12 +1
DEC-26 18600 P 25 25 25 25 1 | 26 26 24 18 -5 27 8 | 400 23 9 58 +2
DEC-26 18700 P 0 0 0 0 0 | 23 23 23 20 -5 26 1 | 68 10 1 13 +1
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 21 -6 26 0 | 333 23 0 13 0
DEC-26 18900 P 0 0 0 0 0 | 0 0 0 23 -6 26 0 | 63 29 0 7 0
DEC-26 19000 P 0 0 0 0 0 | 29 30 29 25 -6 26 4 | 460 12 4 89 +2
DEC-26 19100 P 0 0 0 0 0 | 32 32 32 27 -6 25 1 | 70 32 1 23 -1
DEC-26 19200 P 0 0 0 0 0 | 33 33 33 29 -7 25 1 | 366 31 1 60 +1
DEC-26 19300 P 0 0 0 0 0 | 36 36 36 31 -8 25 2 | 318 36 2 8 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 33 -9 25 0 | 430 45 0 4 0
DEC-26 19500 P 0 0 0 0 0 | 40 41 38 36 -9 24 13 | 360 30 13 19 +5
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 39 -11 24 0 | 378 38 0 40 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 42 -11 24 0 | 370 41 0 5 0
DEC-26 19800 P 0 0 0 0 0 | 49 49 49 46 -11 24 2 | 2389 38 2 40 -2
DEC-26 19900 P 0 0 0 0 0 | 51 51 51 49 -12 24 1 | 316 50 1 10 0
DEC-26 20000 P 0 0 0 0 0 | 56 56 51 52 -13 23 5 | 2232 38 5 2704 0
DEC-26 20200 P 0 0 0 0 0 | 60 60 59 60 -16 23 7 | 575 52 7 136 +4
DEC-26 20400 P 78 78 78 78 5 | 72 72 72 70 -18 22 1 | 593 61 6 210 0
DEC-26 20600 P 0 0 0 0 0 | 99 99 75 81 -20 22 13 | 607 60 13 134 -2
DEC-26 20800 P 101 101 100 101 40 | 115 119 115 95 -23 21 2 | 2969 62 42 139 +41
DEC-26 21000 P 118 118 116 117 18 | 137 137 102 110 -28 21 63 | 782 71 81 256 +77
DEC-26 21200 P 0 0 0 0 0 | 158 158 123 131 -28 20 7 | 833 77 7 123 -4
DEC-26 21400 P 187 187 162 162 5 | 172 172 143 153 -35 20 16 | 818 93 21 178 -4
DEC-26 21600 P 195 195 192 193 12 | 208 208 164 180 -43 20 33 | 1032 100 45 688 -18
DEC-26 21800 P 220 220 220 220 1 | 217 217 193 212 -47 19 3 | 1090 119 4 309 0
DEC-26 22000 P 293 293 258 258 2 | 300 300 232 245 -59 19 23 | 1031 134 25 352 +2
DEC-26 22200 P 347 347 347 347 1 | 312 312 272 291 -65 19 13 | 1051 158 14 184 +1
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 342 -74 18 0 | 1020 170 0 67 0
DEC-26 22600 P 0 0 0 0 0 | 425 425 369 400 -85 18 8 | 1413 200 8 523 +3
DEC-26 22800 P 523 523 523 523 2 | 474 474 430 468 -95 18 3 | 1433 229 5 1391 -1
DEC-26 23000 P 0 0 0 0 0 | 655 689 504 544 -106 17 28 | 1502 229 28 1856 +5
DEC-26 23200 P 666 666 666 666 1 | 758 758 629 630 -123 17 4 | 1440 256 5 92 +3
DEC-26 23400 P 760 760 760 760 1 | 713 735 713 725 -139 17 4 | 1830 291 5 210 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 834 -136 17 1 | 1570 310 1 135 +1
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 950 -179 17 0 | 1465 356 0 75 0
DEC-26 24000 P 0 0 0 0 0 | 1016 1016 1016 1078 -167 17 2 | 1660 395 2 846 +2
DEC-26 24200 P 0 0 0 0 0 | 1144 1144 1144 1214 -194 17 2 | 1827 459 2 67 +2
DEC-26 24400 P 0 0 0 0 0 | 1323 1323 1323 1363 -205 17 3 | 1738 539 3 101 -3
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1517 -217 17 0 | 2250 575 0 264 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1681 -226 17 0 | 2689 670 0 171 0
DEC-26 25000 P 0 0 0 0 0 | 2085 2085 2085 1850 -235 17 2 | 2860 675 2 398 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2024 -243 17 0 | 2788 764 0 18 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 2203 -249 17 0 | 2900 960 0 779 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2386 -255 17 0 | 3439 1155 0 89 0
DEC-26 25800 P 0 0 0 0 0 | 2488 2488 2488 2573 -258 17 2 | 3335 1152 2 64 +2
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2761 -263 17 0 | 3800 1120 0 564 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2952 -266 17 0 | 2264 1780 0 42 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3145 -268 18 0 | 3778 1711 0 11 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 3339 -270 18 0 | 3693 2038 0 5 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3534 -271 18 0 | 4110 1805 0 4 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 3731 -272 18 0 | 2920 1705 0 137 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3927 -273 18 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 4125 -274 19 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 4323 -274 19 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 4521 -275 19 0 | 5435 3095 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 4720 -275 19 0 | 5600 2468 0 104 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 4919 -275 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5118 -275 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 5317 -276 20 0 | 3350 3230 0 2 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 5516 -276 20 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 5716 -276 21 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 5916 -276 21 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 6115 -276 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6315 -276 22 0 | 6967 5318 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 6515 -276 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 6714 -277 22 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 6914 -276 22 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7114 -276 23 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 7314 -276 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7514 -276 24 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 7714 -276 24 0 | 6700 6255 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 7914 -276 25 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 8114 -276 25 0 | 7875 5631 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8314 -276 26 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 8514 -276 26 0 | 7371 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 8714 -276 27 0 | 7450 5522 0 3 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 8913 -277 26 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9113 -277 26 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 9313 -277 27 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9513 -277 27 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 9713 -277 27 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 9913 -277 28 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 10113 -277 28 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10313 -277 29 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 10513 -277 29 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10713 -277 30 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11113 -276 30 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11513 -276 31 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 11913 -276 32 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12313 -276 33 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 12713 -276 34 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 13113 -276 34 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 13513 -276 35 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 13913 -276 36 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 14313 -276 37 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 14713 -276 37 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 15113 -276 38 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 15513 -276 39 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 15913 -276 40 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 16313 -276 40 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 16713 -276 41 0 | 0 0 0 0 0
TOTAL PUT 89 | TOTAL PUT 353 | TOTAL PUT 442 18901 +174
| MONTH PUT/CALL RATIO 0.16
| MONTH TOTAL 3106 38327 +1952
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 15000 C 0 0 0 0 0 | 0 0 0 8336 +276 32 0 | 0 0 0 0 0
JAN-27 15100 C 0 0 0 0 0 | 0 0 0 8237 +277 33 0 | 0 0 0 0 0
JAN-27 15200 C 0 0 0 0 0 | 0 0 0 8137 +276 32 0 | 0 0 0 0 0
JAN-27 15300 C 0 0 0 0 0 | 0 0 0 8037 +276 32 0 | 0 0 0 0 0
JAN-27 15400 C 0 0 0 0 0 | 0 0 0 7937 +275 31 0 | 0 0 0 0 0
JAN-27 15500 C 0 0 0 0 0 | 0 0 0 7838 +276 32 0 | 0 0 0 0 0
JAN-27 15600 C 0 0 0 0 0 | 0 0 0 7738 +276 31 0 | 0 0 0 0 0
JAN-27 15700 C 0 0 0 0 0 | 0 0 0 7639 +276 31 0 | 0 0 0 0 0
JAN-27 15800 C 0 0 0 0 0 | 0 0 0 7539 +276 31 0 | 0 0 0 0 0
JAN-27 15900 C 0 0 0 0 0 | 0 0 0 7439 +275 30 0 | 0 0 0 0 0
JAN-27 16000 C 0 0 0 0 0 | 0 0 0 7340 +275 31 0 | 0 0 0 0 0
JAN-27 16100 C 0 0 0 0 0 | 0 0 0 7240 +275 30 0 | 0 0 0 0 0
JAN-27 16200 C 0 0 0 0 0 | 0 0 0 7141 +275 30 0 | 0 0 0 0 0
JAN-27 16300 C 0 0 0 0 0 | 0 0 0 7041 +275 30 0 | 0 0 0 0 0
JAN-27 16400 C 0 0 0 0 0 | 0 0 0 6942 +275 30 0 | 0 0 0 0 0
JAN-27 16500 C 0 0 0 0 0 | 0 0 0 6843 +275 30 0 | 0 0 0 0 0
JAN-27 16600 C 0 0 0 0 0 | 0 0 0 6743 +274 29 0 | 0 0 0 0 0
JAN-27 16700 C 0 0 0 0 0 | 0 0 0 6644 +274 29 0 | 0 0 0 0 0
JAN-27 16800 C 0 0 0 0 0 | 0 0 0 6545 +274 29 0 | 0 0 0 0 0
JAN-27 16900 C 0 0 0 0 0 | 0 0 0 6446 +274 29 0 | 0 0 0 0 0
JAN-27 17000 C 0 0 0 0 0 | 0 0 0 6347 +274 28 0 | 0 0 0 0 0
JAN-27 17100 C 0 0 0 0 0 | 0 0 0 6247 +273 28 0 | 0 0 0 0 0
JAN-27 17200 C 0 0 0 0 0 | 0 0 0 6148 +273 28 0 | 0 0 0 0 0
JAN-27 17300 C 0 0 0 0 0 | 0 0 0 6049 +273 28 0 | 0 0 0 0 0
JAN-27 17400 C 0 0 0 0 0 | 0 0 0 5951 +273 28 0 | 0 0 0 0 0
JAN-27 17500 C 0 0 0 0 0 | 0 0 0 5852 +273 27 0 | 0 0 0 0 0
JAN-27 17600 C 0 0 0 0 0 | 0 0 0 5753 +272 27 0 | 0 0 0 0 0
JAN-27 17700 C 0 0 0 0 0 | 0 0 0 5654 +272 27 0 | 0 0 0 0 0
JAN-27 17800 C 0 0 0 0 0 | 0 0 0 5556 +272 27 0 | 0 0 0 0 0
JAN-27 17900 C 0 0 0 0 0 | 0 0 0 5457 +271 26 0 | 0 0 0 0 0
JAN-27 18000 C 0 0 0 0 0 | 0 0 0 5359 +271 26 0 | 0 0 0 0 0
JAN-27 18100 C 0 0 0 0 0 | 0 0 0 5261 +271 26 0 | 0 0 0 0 0
JAN-27 18200 C 0 0 0 0 0 | 0 0 0 5163 +271 26 0 | 0 0 0 0 0
JAN-27 18300 C 0 0 0 0 0 | 0 0 0 5065 +270 26 0 | 0 0 0 0 0
JAN-27 18400 C 0 0 0 0 0 | 0 0 0 4967 +270 25 0 | 4724 4720 0 14 0
JAN-27 18500 C 0 0 0 0 0 | 0 0 0 4869 +269 25 0 | 0 0 0 0 0
JAN-27 18600 C 0 0 0 0 0 | 0 0 0 4771 +268 25 0 | 0 0 0 0 0
JAN-27 18700 C 0 0 0 0 0 | 0 0 0 4674 +268 25 0 | 0 0 0 0 0
JAN-27 18800 C 0 0 0 0 0 | 0 0 0 4577 +268 25 0 | 0 0 0 0 0
JAN-27 18900 C 0 0 0 0 0 | 0 0 0 4480 +268 24 0 | 0 0 0 0 0
JAN-27 19000 C 0 0 0 0 0 | 0 0 0 4383 +267 24 0 | 0 0 0 0 0
JAN-27 19100 C 0 0 0 0 0 | 0 0 0 4286 +266 24 0 | 0 0 0 0 0
JAN-27 19200 C 0 0 0 0 0 | 0 0 0 4190 +266 24 0 | 0 0 0 0 0
JAN-27 19300 C 0 0 0 0 0 | 0 0 0 4093 +264 24 0 | 0 0 0 0 0
JAN-27 19400 C 0 0 0 0 0 | 0 0 0 3997 +263 23 0 | 0 0 0 0 0
JAN-27 19500 C 0 0 0 0 0 | 0 0 0 3902 +263 23 0 | 0 0 0 0 0
JAN-27 19600 C 0 0 0 0 0 | 0 0 0 3806 +262 23 0 | 0 0 0 0 0
JAN-27 19700 C 0 0 0 0 0 | 0 0 0 3711 +261 23 0 | 0 0 0 0 0
JAN-27 19800 C 0 0 0 0 0 | 0 0 0 3617 +261 23 0 | 0 0 0 0 0
JAN-27 19900 C 0 0 0 0 0 | 0 0 0 3522 +259 22 0 | 0 0 0 0 0
JAN-27 20000 C 0 0 0 0 0 | 0 0 0 3428 +258 22 0 | 0 0 0 0 0
JAN-27 20200 C 0 0 0 0 0 | 0 0 0 3242 +256 22 0 | 0 0 0 0 0
JAN-27 20400 C 0 0 0 0 0 | 0 0 0 3057 +253 21 0 | 0 0 0 0 0
JAN-27 20600 C 0 0 0 0 0 | 0 0 0 2874 +250 21 0 | 0 0 0 0 0
JAN-27 20800 C 0 0 0 0 0 | 0 0 0 2694 +246 21 0 | 0 0 0 0 0
JAN-27 21000 C 0 0 0 0 0 | 0 0 0 2517 +243 20 0 | 0 0 0 0 0
JAN-27 21200 C 0 0 0 0 0 | 0 0 0 2343 +238 20 0 | 0 0 0 0 0
JAN-27 21400 C 0 0 0 0 0 | 0 0 0 2173 +233 20 0 | 0 0 0 0 0
JAN-27 21600 C 0 0 0 0 0 | 0 0 0 2007 +227 19 0 | 1879 1869 0 4 0
JAN-27 21800 C 0 0 0 0 0 | 0 0 0 1845 +220 19 0 | 0 0 0 0 0
JAN-27 22000 C 0 0 0 0 0 | 0 0 0 1689 +200 19 0 | 2420 1660 0 1 0
JAN-27 22200 C 0 0 0 0 0 | 0 0 0 1538 +204 18 0 | 0 0 0 0 0
JAN-27 22400 C 0 0 0 0 0 | 0 0 0 1394 +187 18 0 | 0 0 0 0 0
JAN-27 22600 C 0 0 0 0 0 | 0 0 0 1252 +171 18 0 | 0 0 0 0 0
JAN-27 22800 C 0 0 0 0 0 | 0 0 0 1121 +167 18 0 | 1012 957 0 15 0
JAN-27 23000 C 856 856 856 856 10 | 0 0 0 1001 +158 17 0 | 1600 856 10 18 +10
JAN-27 23200 C 0 0 0 0 0 | 0 0 0 895 +153 17 0 | 922 786 0 19 0
JAN-27 23400 C 0 0 0 0 0 | 823 823 823 790 +141 17 3 | 823 815 3 6 +3
JAN-27 23600 C 0 0 0 0 0 | 0 0 0 693 +128 17 0 | 0 0 0 0 0
JAN-27 23800 C 0 0 0 0 0 | 565 596 565 606 +117 17 3 | 1243 557 3 21 +1
JAN-27 24000 C 0 0 0 0 0 | 570 570 524 527 +105 17 2 | 1000 458 2 34 +1
JAN-27 24200 C 0 0 0 0 0 | 446 446 446 456 +94 17 1 | 1010 392 1 52 0
JAN-27 24400 C 0 0 0 0 0 | 0 0 0 393 +84 17 0 | 1121 700 0 38 0
JAN-27 24600 C 0 0 0 0 0 | 312 340 312 337 +74 17 2 | 1019 290 2 69 +2
JAN-27 24800 C 0 0 0 0 0 | 0 0 0 288 +65 17 0 | 766 252 0 108 0
JAN-27 25000 C 0 0 0 0 0 | 253 253 253 246 +57 17 5 | 668 215 5 214 0
JAN-27 25200 C 0 0 0 0 0 | 203 203 203 209 +49 17 1 | 744 181 1 81 0
JAN-27 25400 C 0 0 0 0 0 | 183 183 175 178 +43 17 7 | 642 155 7 41 0
JAN-27 25600 C 0 0 0 0 0 | 143 155 143 149 +35 17 5 | 430 129 5 269 +5
JAN-27 25800 C 0 0 0 0 0 | 113 130 113 126 +30 17 8 | 508 104 8 31 +1
JAN-27 26000 C 0 0 0 0 0 | 85 110 85 107 +26 17 15 | 387 85 15 270 -2
JAN-27 26200 C 0 0 0 0 0 | 82 93 82 89 +21 17 7 | 325 82 7 51 -3
JAN-27 26400 C 0 0 0 0 0 | 0 0 0 75 +17 17 0 | 363 56 0 49 0
JAN-27 26600 C 0 0 0 0 0 | 59 59 59 63 +13 17 1 | 342 54 1 90 0
JAN-27 26800 C 44 44 44 44 2 | 0 0 0 54 +12 17 0 | 284 44 2 56 +2
JAN-27 27000 C 0 0 0 0 0 | 46 46 41 45 +9 17 15 | 267 38 15 96 +4
JAN-27 27200 C 0 0 0 0 0 | 37 38 37 39 +8 17 10 | 140 37 10 26 +6
JAN-27 27400 C 0 0 0 0 0 | 30 30 30 34 +8 18 1 | 202 29 1 16 +1
JAN-27 27600 C 0 0 0 0 0 | 27 29 27 29 +7 18 2 | 176 26 2 87 +2
JAN-27 27800 C 0 0 0 0 0 | 0 0 0 24 +5 18 0 | 119 23 0 21 0
JAN-27 28000 C 0 0 0 0 0 | 19 22 19 20 +4 18 17 | 133 19 17 68 +17
JAN-27 28200 C 0 0 0 0 0 | 17 17 17 17 +3 18 2 | 115 17 2 12 +2
JAN-27 28400 C 0 0 0 0 0 | 0 0 0 15 +3 18 0 | 104 16 0 19 0
JAN-27 28600 C 0 0 0 0 0 | 12 12 12 13 +3 18 1 | 96 12 1 10 +1
JAN-27 28800 C 0 0 0 0 0 | 0 0 0 11 +2 19 0 | 45 12 0 4 0
JAN-27 29000 C 0 0 0 0 0 | 10 10 10 9 +2 19 1 | 73 9 1 24 +1
JAN-27 29200 C 0 0 0 0 0 | 0 0 0 8 +2 19 0 | 38 33 0 0 0
JAN-27 29400 C 0 0 0 0 0 | 0 0 0 7 +1 19 0 | 56 8 0 5 0
JAN-27 29600 C 0 0 0 0 0 | 0 0 0 6 +1 19 0 | 34 7 0 6 0
TOTAL CALL 12 | TOTAL CALL 109 | TOTAL CALL 121 1945 +54
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 15000 P 0 0 0 0 0 | 0 0 0 4 -1 33 0 | 10 9 0 3 0
JAN-27 15100 P 0 0 0 0 0 | 0 0 0 4 -1 33 0 | 0 0 0 0 0
JAN-27 15200 P 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 0 0 0 0 0
JAN-27 15300 P 0 0 0 0 0 | 9 9 9 4 -2 32 1 | 9 9 1 1 +1
JAN-27 15400 P 0 0 0 0 0 | 0 0 0 5 -1 32 0 | 0 0 0 0 0
JAN-27 15500 P 0 0 0 0 0 | 0 0 0 5 -2 32 0 | 0 0 0 0 0
JAN-27 15600 P 0 0 0 0 0 | 0 0 0 5 -2 31 0 | 10 10 0 1 0
JAN-27 15700 P 0 0 0 0 0 | 0 0 0 6 -2 31 0 | 0 0 0 0 0
JAN-27 15800 P 0 0 0 0 0 | 12 12 12 6 -2 31 1 | 14 11 1 1 -1
JAN-27 15900 P 0 0 0 0 0 | 0 0 0 7 -2 31 0 | 0 0 0 0 0
JAN-27 16000 P 0 0 0 0 0 | 0 0 0 7 -2 31 0 | 23 21 0 68 0
JAN-27 16100 P 0 0 0 0 0 | 14 14 14 8 -2 31 1 | 16 13 1 0 -1
JAN-27 16200 P 0 0 0 0 0 | 0 0 0 8 -2 30 0 | 16 16 0 1 0
JAN-27 16300 P 0 0 0 0 0 | 0 0 0 9 -2 30 0 | 0 0 0 0 0
JAN-27 16400 P 0 0 0 0 0 | 0 0 0 9 -3 30 0 | 0 0 0 0 0
JAN-27 16500 P 0 0 0 0 0 | 0 0 0 10 -3 30 0 | 0 0 0 0 0
JAN-27 16600 P 0 0 0 0 0 | 0 0 0 11 -3 29 0 | 18 18 0 1 0
JAN-27 16700 P 0 0 0 0 0 | 0 0 0 11 -3 29 0 | 0 0 0 0 0
JAN-27 16800 P 0 0 0 0 0 | 0 0 0 12 -3 29 0 | 0 0 0 0 0
JAN-27 16900 P 0 0 0 0 0 | 0 0 0 13 -3 29 0 | 0 0 0 0 0
JAN-27 17000 P 0 0 0 0 0 | 0 0 0 14 -3 28 0 | 24 22 0 7 0
JAN-27 17100 P 0 0 0 0 0 | 0 0 0 15 -4 28 0 | 0 0 0 0 0
JAN-27 17200 P 0 0 0 0 0 | 0 0 0 16 -4 28 0 | 23 21 0 5 0
JAN-27 17300 P 0 0 0 0 0 | 0 0 0 17 -4 28 0 | 25 25 0 13 0
JAN-27 17400 P 0 0 0 0 0 | 0 0 0 18 -4 28 0 | 0 0 0 0 0
JAN-27 17500 P 0 0 0 0 0 | 0 0 0 19 -5 27 0 | 0 0 0 0 0
JAN-27 17600 P 0 0 0 0 0 | 0 0 0 20 -5 27 0 | 0 0 0 0 0
JAN-27 17700 P 0 0 0 0 0 | 0 0 0 22 -5 27 0 | 0 0 0 0 0
JAN-27 17800 P 0 0 0 0 0 | 0 0 0 23 -6 27 0 | 31 31 0 2 0
JAN-27 17900 P 0 0 0 0 0 | 0 0 0 25 -6 27 0 | 0 0 0 0 0
JAN-27 18000 P 0 0 0 0 0 | 33 33 33 26 -7 26 1 | 40 32 1 3 +1
JAN-27 18100 P 0 0 0 0 0 | 0 0 0 28 -7 26 0 | 53 42 0 1 0
JAN-27 18200 P 0 0 0 0 0 | 0 0 0 30 -7 26 0 | 50 32 0 19 0
JAN-27 18300 P 0 0 0 0 0 | 37 37 37 32 -7 26 1 | 37 37 1 1 +1
JAN-27 18400 P 0 0 0 0 0 | 0 0 0 34 -8 25 0 | 48 40 0 4 0
JAN-27 18500 P 0 0 0 0 0 | 0 0 0 36 -9 25 0 | 70 41 0 12 0
JAN-27 18600 P 0 0 0 0 0 | 0 0 0 39 -8 25 0 | 55 47 0 3 0
JAN-27 18700 P 0 0 0 0 0 | 0 0 0 41 -9 25 0 | 61 61 0 2 0
JAN-27 18800 P 0 0 0 0 0 | 47 47 47 44 -11 25 2 | 73 47 2 3 +2
JAN-27 18900 P 0 0 0 0 0 | 0 0 0 47 -11 24 0 | 75 46 0 10 0
JAN-27 19000 P 0 0 0 0 0 | 0 0 0 50 -12 24 0 | 95 44 0 36 0
JAN-27 19100 P 0 0 0 0 0 | 0 0 0 53 -12 24 0 | 56 55 0 4 0
JAN-27 19200 P 0 0 0 0 0 | 0 0 0 57 -12 24 0 | 108 50 0 12 0
JAN-27 19300 P 0 0 0 0 0 | 0 0 0 61 -13 24 0 | 60 48 0 7 0
JAN-27 19400 P 0 0 0 0 0 | 0 0 0 65 -13 23 0 | 56 55 0 6 0
JAN-27 19500 P 0 0 0 0 0 | 73 74 73 69 -14 23 2 | 120 56 2 30 -2
JAN-27 19600 P 0 0 0 0 0 | 73 73 73 74 -15 23 1 | 118 71 1 7 0
JAN-27 19700 P 0 0 0 0 0 | 80 84 80 78 -15 23 3 | 115 62 3 9 0
JAN-27 19800 P 0 0 0 0 0 | 90 90 81 83 -17 23 4 | 121 81 4 7 +4
JAN-27 19900 P 0 0 0 0 0 | 0 0 0 88 -18 22 0 | 112 79 0 9 0
JAN-27 20000 P 0 0 0 0 0 | 104 104 95 95 -19 22 2 | 161 79 2 21 +1
JAN-27 20200 P 0 0 0 0 0 | 111 111 104 107 -22 22 45 | 156 104 45 58 +45
JAN-27 20400 P 0 0 0 0 0 | 130 130 120 123 -25 21 19 | 176 101 19 31 +19
JAN-27 20600 P 0 0 0 0 0 | 138 141 135 140 -28 21 14 | 176 109 14 15 +10
JAN-27 20800 P 0 0 0 0 0 | 174 174 157 161 -32 21 10 | 274 108 10 38 +4
JAN-27 21000 P 0 0 0 0 0 | 204 204 177 183 -37 20 7 | 287 122 7 30 0
JAN-27 21200 P 0 0 0 0 0 | 207 207 202 209 -40 20 8 | 322 153 8 40 +2
JAN-27 21400 P 0 0 0 0 0 | 248 248 248 241 -43 20 5 | 296 149 5 25 +5
JAN-27 21600 P 0 0 0 0 0 | 302 302 260 275 -49 19 23 | 422 179 23 75 +21
JAN-27 21800 P 0 0 0 0 0 | 356 356 326 313 -56 19 4 | 356 200 4 47 0
JAN-27 22000 P 0 0 0 0 0 | 359 359 340 357 -64 19 10 | 555 225 10 72 +7
JAN-27 22200 P 0 0 0 0 0 | 0 0 0 407 -71 19 0 | 493 253 0 95 0
JAN-27 22400 P 0 0 0 0 0 | 0 0 0 462 -81 18 0 | 662 273 0 128 0
JAN-27 22600 P 594 594 594 594 1 | 0 0 0 525 -93 18 0 | 641 312 1 30 -1
JAN-27 22800 P 0 0 0 0 0 | 680 680 680 597 -101 18 1 | 825 367 1 11 +1
JAN-27 23000 P 0 0 0 0 0 | 709 709 629 674 -114 18 6 | 919 402 6 167 +3
JAN-27 23200 P 0 0 0 0 0 | 0 0 0 761 -126 17 0 | 890 476 0 35 0
JAN-27 23400 P 0 0 0 0 0 | 0 0 0 857 -135 17 0 | 1120 746 0 10 0
JAN-27 23600 P 0 0 0 0 0 | 0 0 0 965 -132 17 0 | 1093 604 0 48 0
JAN-27 23800 P 0 0 0 0 0 | 0 0 0 1077 -156 17 0 | 1220 650 0 31 0
JAN-27 24000 P 0 0 0 0 0 | 0 0 0 1198 -167 17 0 | 1497 814 0 156 0
JAN-27 24200 P 0 0 0 0 0 | 0 0 0 1329 -177 17 0 | 1151 800 0 70 0
JAN-27 24400 P 0 0 0 0 0 | 0 0 0 1461 -192 17 0 | 1021 887 0 10 0
JAN-27 24600 P 0 0 0 0 0 | 0 0 0 1605 -203 17 0 | 1682 1000 0 27 0
JAN-27 24800 P 0 0 0 0 0 | 0 0 0 1751 -217 17 0 | 1244 1149 0 4 0
JAN-27 25000 P 0 0 0 0 0 | 0 0 0 1913 -222 17 0 | 1500 1225 0 5 0
JAN-27 25200 P 0 0 0 0 0 | 0 0 0 2076 -230 17 0 | 2238 2175 0 2 0
JAN-27 25400 P 0 0 0 0 0 | 0 0 0 2244 -237 17 0 | 0 0 0 0 0
JAN-27 25600 P 0 0 0 0 0 | 0 0 0 2417 -243 17 0 | 0 0 0 0 0
JAN-27 25800 P 0 0 0 0 0 | 0 0 0 2594 -248 17 0 | 2168 2168 0 1 0
JAN-27 26000 P 0 0 0 0 0 | 0 0 0 2775 -252 17 0 | 0 0 0 0 0
JAN-27 26200 P 0 0 0 0 0 | 0 0 0 2958 -256 17 0 | 0 0 0 0 0
JAN-27 26400 P 0 0 0 0 0 | 0 0 0 3144 -259 17 0 | 0 0 0 0 0
JAN-27 26600 P 0 0 0 0 0 | 0 0 0 3332 -262 17 0 | 0 0 0 0 0
JAN-27 26800 P 0 0 0 0 0 | 0 0 0 3522 -265 17 0 | 0 0 0 0 0
JAN-27 27000 P 0 0 0 0 0 | 0 0 0 3714 -266 17 0 | 0 0 0 0 0
JAN-27 27200 P 0 0 0 0 0 | 0 0 0 3907 -268 18 0 | 0 0 0 0 0
JAN-27 27400 P 0 0 0 0 0 | 0 0 0 4101 -269 18 0 | 0 0 0 0 0
JAN-27 27600 P 0 0 0 0 0 | 0 0 0 4296 -271 18 0 | 0 0 0 0 0
JAN-27 27800 P 0 0 0 0 0 | 0 0 0 4491 -272 18 0 | 0 0 0 0 0
JAN-27 28000 P 0 0 0 0 0 | 0 0 0 4688 -273 18 0 | 0 0 0 0 0
JAN-27 28200 P 0 0 0 0 0 | 0 0 0 4885 -273 18 0 | 0 0 0 0 0
JAN-27 28400 P 0 0 0 0 0 | 0 0 0 5082 -274 18 0 | 0 0 0 0 0
JAN-27 28600 P 0 0 0 0 0 | 0 0 0 5280 -275 18 0 | 0 0 0 0 0
JAN-27 28800 P 0 0 0 0 0 | 0 0 0 5478 -275 19 0 | 0 0 0 0 0
JAN-27 29000 P 0 0 0 0 0 | 0 0 0 5677 -275 19 0 | 0 0 0 0 0
JAN-27 29200 P 0 0 0 0 0 | 0 0 0 5875 -276 19 0 | 0 0 0 0 0
JAN-27 29400 P 0 0 0 0 0 | 0 0 0 6074 -276 19 0 | 0 0 0 0 0
JAN-27 29600 P 0 0 0 0 0 | 0 0 0 6273 -277 19 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 171 | TOTAL PUT 172 1570 +122
| MONTH PUT/CALL RATIO 1.42
| MONTH TOTAL 293 3515 +176
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
FEB-27 18300 C - - - - - | 0 0 0 5136 - 25 0 | 0 0 0 0 -
FEB-27 18400 C - - - - - | 0 0 0 5039 - 25 0 | 0 0 0 0 -
FEB-27 18500 C - - - - - | 0 0 0 4942 - 24 0 | 0 0 0 0 -
FEB-27 18600 C - - - - - | 0 0 0 4846 - 24 0 | 0 0 0 0 -
FEB-27 18700 C - - - - - | 0 0 0 4750 - 24 0 | 0 0 0 0 -
FEB-27 18800 C - - - - - | 0 0 0 4653 - 24 0 | 0 0 0 0 -
FEB-27 18900 C - - - - - | 0 0 0 4557 - 24 0 | 0 0 0 0 -
FEB-27 19000 C - - - - - | 0 0 0 4462 - 23 0 | 0 0 0 0 -
FEB-27 19100 C - - - - - | 0 0 0 4366 - 23 0 | 0 0 0 0 -
FEB-27 19200 C - - - - - | 0 0 0 4271 - 23 0 | 0 0 0 0 -
FEB-27 19300 C - - - - - | 0 0 0 4176 - 23 0 | 0 0 0 0 -
FEB-27 19400 C - - - - - | 0 0 0 4082 - 23 0 | 0 0 0 0 -
FEB-27 19500 C - - - - - | 0 0 0 3988 - 23 0 | 0 0 0 0 -
FEB-27 19600 C - - - - - | 0 0 0 3894 - 22 0 | 0 0 0 0 -
FEB-27 19700 C - - - - - | 0 0 0 3800 - 22 0 | 0 0 0 0 -
FEB-27 19800 C - - - - - | 0 0 0 3707 - 22 0 | 0 0 0 0 -
FEB-27 19900 C - - - - - | 0 0 0 3615 - 22 0 | 0 0 0 0 -
FEB-27 20000 C - - - - - | 0 0 0 3522 - 22 0 | 0 0 0 0 -
FEB-27 20200 C - - - - - | 0 0 0 3339 - 21 0 | 0 0 0 0 -
FEB-27 20400 C - - - - - | 0 0 0 3158 - 21 0 | 0 0 0 0 -
FEB-27 20600 C - - - - - | 0 0 0 2980 - 21 0 | 0 0 0 0 -
FEB-27 20800 C - - - - - | 0 0 0 2804 - 20 0 | 0 0 0 0 -
FEB-27 21000 C - - - - - | 0 0 0 2632 - 20 0 | 0 0 0 0 -
FEB-27 21200 C - - - - - | 0 0 0 2462 - 20 0 | 0 0 0 0 -
FEB-27 21400 C - - - - - | 0 0 0 2297 - 19 0 | 0 0 0 0 -
FEB-27 21600 C - - - - - | 0 0 0 2135 - 19 0 | 0 0 0 0 -
FEB-27 21800 C - - - - - | 0 0 0 1979 - 19 0 | 0 0 0 0 -
FEB-27 22000 C - - - - - | 0 0 0 1827 - 19 0 | 0 0 0 0 -
FEB-27 22200 C - - - - - | 0 0 0 1679 - 18 0 | 0 0 0 0 -
FEB-27 22400 C - - - - - | 0 0 0 1536 - 18 0 | 0 0 0 0 -
FEB-27 22600 C - - - - - | 0 0 0 1405 - 18 0 | 0 0 0 0 -
FEB-27 22800 C - - - - - | 1330 1330 1330 1276 - 18 1 | 1330 1330 1 1 -
FEB-27 23000 C - - - - - | 0 0 0 1157 - 18 0 | 0 0 0 0 -
FEB-27 23200 C - - - - - | 0 0 0 1044 - 17 0 | 0 0 0 0 -
FEB-27 23400 C - - - - - | 0 0 0 940 - 17 0 | 0 0 0 0 -
FEB-27 23600 C - - - - - | 0 0 0 842 - 17 0 | 0 0 0 0 -
FEB-27 23800 C - - - - - | 0 0 0 751 - 17 0 | 0 0 0 0 -
FEB-27 24000 C - - - - - | 0 0 0 668 - 17 0 | 0 0 0 0 -
FEB-27 24200 C - - - - - | 0 0 0 591 - 17 0 | 0 0 0 0 -
FEB-27 24400 C - - - - - | 0 0 0 522 - 17 0 | 0 0 0 0 -
FEB-27 24600 C - - - - - | 0 0 0 460 - 17 0 | 0 0 0 0 -
FEB-27 24800 C - - - - - | 0 0 0 403 - 17 0 | 0 0 0 0 -
FEB-27 25000 C - - - - - | 0 0 0 353 - 17 0 | 0 0 0 0 -
FEB-27 25200 C - - - - - | 304 324 303 308 - 17 33 | 324 303 33 33 -
FEB-27 25400 C - - - - - | 0 0 0 267 - 17 0 | 0 0 0 0 -
FEB-27 25600 C - - - - - | 226 246 220 234 - 17 23 | 246 220 23 23 -
FEB-27 25800 C - - - - - | 189 203 189 202 - 17 3 | 203 189 3 3 -
FEB-27 26000 C - - - - - | 0 0 0 175 - 17 0 | 0 0 0 0 -
FEB-27 26200 C - - - - - | 138 157 138 151 - 17 33 | 157 138 33 31 -
FEB-27 26400 C - - - - - | 0 0 0 131 - 17 0 | 0 0 0 0 -
FEB-27 26600 C - - - - - | 88 103 88 114 - 17 7 | 103 88 7 7 -
FEB-27 26800 C - - - - - | 96 96 96 99 - 17 1 | 96 96 1 1 -
FEB-27 27000 C - - - - - | 0 0 0 85 - 17 0 | 0 0 0 0 -
FEB-27 27200 C - - - - - | 0 0 0 74 - 17 0 | 0 0 0 0 -
FEB-27 27400 C - - - - - | 0 0 0 64 - 17 0 | 0 0 0 0 -
FEB-27 27600 C - - - - - | 0 0 0 56 - 17 0 | 0 0 0 0 -
FEB-27 27800 C - - - - - | 43 50 43 48 - 17 4 | 50 43 4 2 -
TOTAL CALL 0 | TOTAL CALL 105 | TOTAL CALL 105 101 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
FEB-27 18300 P - - - - - | 58 58 55 53 - 25 4 | 58 55 4 4 -
FEB-27 18400 P - - - - - | 0 0 0 57 - 25 0 | 0 0 0 0 -
FEB-27 18500 P - - - - - | 0 0 0 60 - 24 0 | 0 0 0 0 -
FEB-27 18600 P - - - - - | 0 0 0 63 - 24 0 | 0 0 0 0 -
FEB-27 18700 P - - - - - | 0 0 0 67 - 24 0 | 0 0 0 0 -
FEB-27 18800 P - - - - - | 0 0 0 71 - 24 0 | 0 0 0 0 -
FEB-27 18900 P - - - - - | 0 0 0 75 - 24 0 | 0 0 0 0 -
FEB-27 19000 P - - - - - | 0 0 0 79 - 23 0 | 0 0 0 0 -
FEB-27 19100 P - - - - - | 0 0 0 84 - 23 0 | 0 0 0 0 -
FEB-27 19200 P - - - - - | 0 0 0 89 - 23 0 | 0 0 0 0 -
FEB-27 19300 P - - - - - | 0 0 0 94 - 23 0 | 0 0 0 0 -
FEB-27 19400 P - - - - - | 96 96 96 99 - 23 5 | 96 96 5 5 -
FEB-27 19500 P - - - - - | 0 0 0 106 - 23 0 | 0 0 0 0 -
FEB-27 19600 P - - - - - | 0 0 0 112 - 22 0 | 0 0 0 0 -
FEB-27 19700 P - - - - - | 0 0 0 118 - 22 0 | 0 0 0 0 -
FEB-27 19800 P - - - - - | 0 0 0 124 - 22 0 | 0 0 0 0 -
FEB-27 19900 P - - - - - | 0 0 0 131 - 22 0 | 0 0 0 0 -
FEB-27 20000 P - - - - - | 138 140 133 139 - 22 14 | 140 133 14 14 -
FEB-27 20200 P - - - - - | 166 166 156 156 - 21 15 | 166 156 15 15 -
FEB-27 20400 P - - - - - | 168 172 168 176 - 21 6 | 172 168 6 6 -
FEB-27 20600 P - - - - - | 0 0 0 198 - 21 0 | 0 0 0 0 -
FEB-27 20800 P - - - - - | 232 232 214 222 - 20 17 | 232 214 17 17 -
FEB-27 21000 P - - - - - | 260 260 244 249 - 20 19 | 260 244 19 19 -
FEB-27 21200 P - - - - - | 296 296 270 280 - 20 24 | 296 270 24 24 -
FEB-27 21400 P - - - - - | 330 330 324 315 - 19 6 | 330 324 6 6 -
FEB-27 21600 P - - - - - | 0 0 0 353 - 19 0 | 0 0 0 0 -
FEB-27 21800 P - - - - - | 400 400 384 395 - 19 12 | 400 384 12 12 -
FEB-27 22000 P - - - - - | 0 0 0 444 - 19 0 | 0 0 0 0 -
FEB-27 22200 P - - - - - | 506 506 468 498 - 18 24 | 506 468 24 24 -
FEB-27 22400 P - - - - - | 0 0 0 557 - 18 0 | 0 0 0 0 -
FEB-27 22600 P - - - - - | 0 0 0 623 - 18 0 | 0 0 0 0 -
FEB-27 22800 P - - - - - | 0 0 0 695 - 18 0 | 0 0 0 0 -
FEB-27 23000 P - - - - - | 0 0 0 774 - 18 0 | 0 0 0 0 -
FEB-27 23200 P - - - - - | 0 0 0 861 - 17 0 | 0 0 0 0 -
FEB-27 23400 P - - - - - | 0 0 0 956 - 17 0 | 0 0 0 0 -
FEB-27 23600 P - - - - - | 0 0 0 1061 - 17 0 | 0 0 0 0 -
FEB-27 23800 P - - - - - | 0 0 0 1171 - 17 0 | 0 0 0 0 -
FEB-27 24000 P - - - - - | 1260 1260 1260 1290 - 17 1 | 1260 1260 1 1 -
FEB-27 24200 P - - - - - | 0 0 0 1414 - 17 0 | 0 0 0 0 -
FEB-27 24400 P - - - - - | 0 0 0 1538 - 17 0 | 0 0 0 0 -
FEB-27 24600 P - - - - - | 0 0 0 1676 - 17 0 | 0 0 0 0 -
FEB-27 24800 P - - - - - | 0 0 0 1820 - 17 0 | 0 0 0 0 -
FEB-27 25000 P - - - - - | 0 0 0 1969 - 17 0 | 0 0 0 0 -
FEB-27 25200 P - - - - - | 0 0 0 2125 - 17 0 | 0 0 0 0 -
FEB-27 25400 P - - - - - | 0 0 0 2285 - 17 0 | 0 0 0 0 -
FEB-27 25600 P - - - - - | 0 0 0 2451 - 17 0 | 0 0 0 0 -
FEB-27 25800 P - - - - - | 0 0 0 2620 - 17 0 | 0 0 0 0 -
FEB-27 26000 P - - - - - | 0 0 0 2793 - 17 0 | 0 0 0 0 -
FEB-27 26200 P - - - - - | 0 0 0 2970 - 17 0 | 0 0 0 0 -
FEB-27 26400 P - - - - - | 0 0 0 3149 - 17 0 | 0 0 0 0 -
FEB-27 26600 P - - - - - | 0 0 0 3332 - 17 0 | 0 0 0 0 -
FEB-27 26800 P - - - - - | 0 0 0 3516 - 17 0 | 0 0 0 0 -
FEB-27 27000 P - - - - - | 0 0 0 3703 - 17 0 | 0 0 0 0 -
FEB-27 27200 P - - - - - | 0 0 0 3891 - 17 0 | 0 0 0 0 -
FEB-27 27400 P - - - - - | 0 0 0 4081 - 17 0 | 0 0 0 0 -
FEB-27 27600 P - - - - - | 0 0 0 4273 - 17 0 | 0 0 0 0 -
FEB-27 27800 P - - - - - | 0 0 0 4465 - 17 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 147 | TOTAL PUT 147 147 0
| MONTH PUT/CALL RATIO 1.40
| MONTH TOTAL 252 248 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 15200 C 0 0 0 0 0 | 0 0 0 8190 +271 29 0 | 0 0 0 0 0
MAR-27 17800 C 0 0 0 0 0 | 0 0 0 5642 +264 25 0 | 0 0 0 0 0
MAR-27 18000 C 0 0 0 0 0 | 0 0 0 5449 +263 25 0 | 0 0 0 0 0
MAR-27 18100 C 0 0 0 0 0 | 0 0 0 5353 +262 25 0 | 0 0 0 0 0
MAR-27 18200 C 0 0 0 0 0 | 0 0 0 5257 +262 24 0 | 0 0 0 0 0
MAR-27 18300 C 0 0 0 0 0 | 0 0 0 5162 +262 24 0 | 0 0 0 0 0
MAR-27 18400 C 0 0 0 0 0 | 0 0 0 5066 +260 24 0 | 0 0 0 0 0
MAR-27 18500 C 0 0 0 0 0 | 0 0 0 4971 +260 24 0 | 0 0 0 0 0
MAR-27 18600 C 0 0 0 0 0 | 0 0 0 4876 +259 24 0 | 0 0 0 0 0
MAR-27 18700 C 0 0 0 0 0 | 0 0 0 4782 +259 24 0 | 0 0 0 0 0
MAR-27 18800 C 0 0 0 0 0 | 0 0 0 4687 +257 23 0 | 0 0 0 0 0
MAR-27 18900 C 0 0 0 0 0 | 0 0 0 4593 +257 23 0 | 0 0 0 0 0
MAR-27 19000 C 0 0 0 0 0 | 0 0 0 4499 +256 23 0 | 7250 4620 0 1 0
MAR-27 19100 C 0 0 0 0 0 | 0 0 0 4406 +255 23 0 | 0 0 0 0 0
MAR-27 19200 C 0 0 0 0 0 | 0 0 0 4313 +254 23 0 | 0 0 0 0 0
MAR-27 19300 C 0 0 0 0 0 | 0 0 0 4220 +253 23 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 4128 +252 22 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 4036 +251 22 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 3944 +249 22 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 3853 +248 22 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 3762 +246 22 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 3672 +245 22 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 3638 3668 3632 3582 +243 21 3 | 5341 3350 3 30 -3
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 3405 +241 21 0 | 5179 5179 0 7 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 3229 +237 21 0 | 5020 5020 0 7 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 3057 +233 21 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 2887 +229 20 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 2720 +224 20 0 | 2520 2504 0 3 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 2557 +219 20 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 2398 +214 20 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 2243 +208 19 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 2092 +202 19 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 1946 +192 19 0 | 2905 2350 0 25 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 1799 +177 19 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 1667 +173 18 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 1535 +162 18 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 1411 1411 1411 1413 +156 18 1 | 1411 1336 1 2 +1
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 1296 +154 18 0 | 3100 1200 0 1 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 1188 +150 18 0 | 1123 1123 0 1 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 1082 +138 18 0 | 1026 1014 0 30 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 982 +129 18 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 892 +121 18 0 | 817 799 0 1 0
MAR-27 24000 C 0 0 0 0 0 | 700 700 700 809 +115 18 1 | 2220 691 1 168 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 729 +104 17 0 | 1920 661 0 13 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 657 +98 17 0 | 1314 996 0 6 0
MAR-27 24600 C 0 0 0 0 0 | 590 590 590 591 +90 17 1 | 2900 522 1 39 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 530 +82 17 0 | 1241 722 0 15 0
MAR-27 25000 C 0 0 0 0 0 | 484 484 484 471 +71 17 10 | 2292 400 10 488 0
MAR-27 25200 C 0 0 0 0 0 | 408 428 408 423 +68 17 3 | 1682 386 3 59 -1
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 377 +62 17 0 | 2100 339 0 36 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 336 +57 17 0 | 2124 284 0 50 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 298 +51 17 0 | 2307 265 0 41 0
MAR-27 26000 C 0 0 0 0 0 | 256 256 256 264 +45 17 1 | 2232 233 1 850 0
MAR-27 26200 C 0 0 0 0 0 | 219 219 219 234 +41 17 1 | 2241 205 1 65 0
MAR-27 26400 C 0 0 0 0 0 | 197 197 197 207 +36 17 1 | 2202 180 1 67 -1
MAR-27 26600 C 0 0 0 0 0 | 178 188 177 184 +33 17 4 | 1130 164 4 174 -2
MAR-27 26800 C 0 0 0 0 0 | 144 164 144 163 +29 17 4 | 1300 136 4 57 0
MAR-27 27000 C 0 0 0 0 0 | 142 142 142 145 +27 17 2 | 1725 124 2 32 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 127 +20 17 0 | 860 111 0 55 0
MAR-27 27400 C 0 0 0 0 0 | 113 114 113 113 +18 17 7 | 1029 89 7 96 +6
MAR-27 27600 C 82 82 82 82 1 | 96 104 96 101 +17 18 11 | 1068 82 12 29 0
MAR-27 27800 C 0 0 0 0 0 | 84 85 84 90 +15 18 5 | 900 77 5 49 -4
MAR-27 28000 C 0 0 0 0 0 | 80 80 80 80 +14 18 4 | 1430 67 4 1163 -4
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 71 +12 18 0 | 826 79 0 9 0
MAR-27 28400 C 0 0 0 0 0 | 57 57 56 63 +10 18 3 | 615 56 3 11 +3
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 56 +9 18 0 | 800 53 0 13 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 50 +8 18 0 | 736 45 0 37 0
MAR-27 29000 C 0 0 0 0 0 | 41 45 41 45 +8 18 13 | 1174 41 13 284 +9
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 40 +6 18 0 | 935 34 0 14 0
MAR-27 29400 C 0 0 0 0 0 | 39 39 39 35 +5 18 1 | 968 31 1 8 -1
MAR-27 29600 C 0 0 0 0 0 | 30 33 30 32 +5 18 4 | 869 28 4 24 +4
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 28 +4 18 0 | 778 27 0 13 0
MAR-27 30000 C 0 0 0 0 0 | 26 26 26 25 +3 19 3 | 1000 26 3 16 +3
MAR-27 30200 C 0 0 0 0 0 | 25 25 25 23 +4 19 1 | 290 24 1 11 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 20 +2 19 0 | 212 20 0 14 0
MAR-27 30600 C 0 0 0 0 0 | 21 21 21 18 +2 19 1 | 455 20 1 33 -1
MAR-27 30800 C 0 0 0 0 0 | 19 19 19 16 +2 19 1 | 193 18 1 25 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 15 +2 19 0 | 505 22 0 589 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 13 +1 19 0 | 166 16 0 12 0
MAR-27 31400 C 0 0 0 0 0 | 15 15 15 12 +1 19 2 | 211 15 2 5 -2
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 11 +1 19 0 | 275 14 0 13 0
MAR-27 31800 C 0 0 0 0 0 | 13 14 13 10 +1 20 2 | 250 13 2 5 -2
MAR-27 32000 C 0 0 0 0 0 | 10 13 10 9 +1 20 7 | 558 10 7 115 +3
TOTAL CALL 1 | TOTAL CALL 97 | TOTAL CALL 98 4911 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 15200 P 0 0 0 0 0 | 0 0 0 19 -2 30 0 | 51 23 0 31 0
MAR-27 17800 P 0 0 0 0 0 | 74 74 71 71 -9 25 4 | 119 58 4 68 0
MAR-27 18000 P 0 0 0 0 0 | 80 80 80 78 -10 25 1 | 197 67 1 35 0
MAR-27 18100 P 0 0 0 0 0 | 85 85 81 82 -11 25 3 | 213 74 3 13 -3
MAR-27 18200 P 0 0 0 0 0 | 87 87 87 86 -12 25 1 | 112 76 1 6 -1
MAR-27 18300 P 0 0 0 0 0 | 0 0 0 90 -13 24 0 | 357 80 0 4 0
MAR-27 18400 P 0 0 0 0 0 | 0 0 0 95 -13 24 0 | 0 0 0 0 0
MAR-27 18500 P 0 0 0 0 0 | 0 0 0 100 -14 24 0 | 115 85 0 3 0
MAR-27 18600 P 0 0 0 0 0 | 116 116 116 105 -18 24 1 | 142 80 1 35 0
MAR-27 18700 P 0 0 0 0 0 | 105 105 105 110 -17 24 3 | 415 88 3 16 +3
MAR-27 18800 P 0 0 0 0 0 | 110 110 110 116 -16 24 1 | 146 93 1 14 +1
MAR-27 18900 P 0 0 0 0 0 | 0 0 0 123 -17 23 0 | 123 99 0 4 0
MAR-27 19000 P 0 0 0 0 0 | 0 0 0 128 -18 23 0 | 120 100 0 131 0
MAR-27 19100 P 0 0 0 0 0 | 0 0 0 135 -18 23 0 | 107 103 0 1 0
MAR-27 19200 P 0 0 0 0 0 | 0 0 0 141 -22 23 0 | 466 102 0 26 0
MAR-27 19300 P 0 0 0 0 0 | 0 0 0 149 -20 23 0 | 110 110 0 1 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 156 -23 23 0 | 121 119 0 2 0
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 164 -25 22 0 | 564 130 0 15 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 173 -25 22 0 | 415 119 0 12 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 182 -25 22 0 | 202 195 0 2 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 191 -27 22 0 | 624 172 0 4 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 198 -32 22 0 | 280 162 0 13 0
MAR-27 20000 P 0 0 0 0 0 | 200 200 200 210 -32 22 1 | 767 142 1 234 0
MAR-27 20200 P 0 0 0 0 0 | 225 225 225 233 -33 21 1 | 272 168 1 8 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 257 -37 21 0 | 566 209 0 20 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 287 -38 21 0 | 392 191 0 432 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 315 -45 20 0 | 888 190 0 215 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 348 -49 20 0 | 695 255 0 209 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 387 -51 20 0 | 517 296 0 18 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 425 -58 20 0 | 900 306 0 16 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 470 -65 19 0 | 546 324 0 38 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 520 -71 19 0 | 680 365 0 85 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 573 -78 19 0 | 1190 393 0 289 0
MAR-27 22200 P 0 0 0 0 0 | 610 610 610 634 -83 19 1 | 973 414 1 42 +1
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 700 -93 19 0 | 886 480 0 23 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 768 -102 18 0 | 977 505 0 43 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 845 -109 18 0 | 1011 566 0 41 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 927 -117 18 0 | 1320 532 0 20 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1016 -126 18 0 | 1315 659 0 23 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1111 -137 18 0 | 1282 683 0 30 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1212 -145 18 0 | 1188 964 0 6 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1319 -145 18 0 | 1312 771 0 24 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1440 -147 18 0 | 1626 864 0 131 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1561 -163 18 0 | 1683 862 0 60 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1684 -176 17 0 | 1434 1180 0 22 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1817 -184 17 0 | 1745 1374 0 2 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1956 -191 17 0 | 1944 1020 0 26 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 2100 -199 17 0 | 3070 1555 0 112 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 2250 -205 17 0 | 2575 1632 0 28 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 2404 -212 17 0 | 2182 1615 0 10 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2563 -218 17 0 | 1963 1882 0 39 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2726 -224 17 0 | 3300 1901 0 106 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2893 -229 17 0 | 2560 1840 0 31 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 3063 -234 17 0 | 4050 1890 0 32 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 3237 -238 17 0 | 2203 2085 0 24 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 3413 -242 17 0 | 2310 2238 0 8 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 3593 -245 17 0 | 4036 3450 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 3774 -249 17 0 | 3300 2700 0 36 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 3958 -251 18 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 4143 -254 18 0 | 2908 2435 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 4330 -256 18 0 | 4850 4850 0 1 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 4519 -258 18 0 | 3800 3275 0 3 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 4709 -260 18 0 | 4130 3155 0 1 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 4900 -262 18 0 | 4547 4300 0 11 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 5092 -263 18 0 | 3430 3240 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 5285 -264 18 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 5479 -265 18 0 | 3945 3945 0 1 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 5673 -267 18 0 | 4973 4973 0 2 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 5868 -268 18 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 6064 -268 19 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 6260 -269 19 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 6457 -269 19 0 | 4270 4270 0 1 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 6654 -270 19 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 6851 -271 19 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 7049 -271 19 0 | 6420 5380 0 7 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 7247 -271 19 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 7445 -272 19 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 7643 -272 19 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 7842 -272 20 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 8041 -272 20 0 | 6500 5670 0 2 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 8239 -273 20 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 8438 -273 20 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 8637 -273 20 0 | 6227 6227 0 1 0
TOTAL PUT 0 | TOTAL PUT 17 | TOTAL PUT 17 2949 +1
| MONTH PUT/CALL RATIO 0.17
| MONTH TOTAL 115 7860 +9
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 8120 +253 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 7925 +253 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 7731 +252 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 7537 +251 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7344 +251 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7151 +250 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 6959 +249 26 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 6767 +248 26 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 6576 +246 26 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 6386 +245 25 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 6197 +244 25 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6008 +242 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 5821 +241 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 5634 +239 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 5449 +238 24 0 | 8150 8150 0 1 0
JUN-27 18100 C 0 0 0 0 0 | 0 0 0 5356 +236 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 5264 +235 24 0 | 0 0 0 0 0
JUN-27 18300 C 0 0 0 0 0 | 0 0 0 5173 +235 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 5081 +233 23 0 | 0 0 0 0 0
JUN-27 18500 C 0 0 0 0 0 | 0 0 0 4991 +233 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 4900 +231 23 0 | 0 0 0 0 0
JUN-27 18700 C 0 0 0 0 0 | 0 0 0 4810 +230 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 4720 +228 23 0 | 0 0 0 0 0
JUN-27 18900 C 0 0 0 0 0 | 0 0 0 4631 +228 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 4542 +226 23 0 | 0 0 0 0 0
JUN-27 19100 C 0 0 0 0 0 | 0 0 0 4453 +224 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 4366 +224 22 0 | 0 0 0 0 0
JUN-27 19300 C 0 0 0 0 0 | 0 0 0 4278 +222 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 4191 +220 22 0 | 0 0 0 0 0
JUN-27 19500 C 0 0 0 0 0 | 0 0 0 4105 +219 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 4019 +217 22 0 | 0 0 0 0 0
JUN-27 19700 C 0 0 0 0 0 | 0 0 0 3934 +216 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 3849 +214 22 0 | 0 0 0 0 0
JUN-27 19900 C 0 0 0 0 0 | 0 0 0 3765 +213 21 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 3681 +210 21 0 | 5560 3530 0 22 0
JUN-27 20200 C 0 0 0 0 0 | 0 0 0 3517 +207 21 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 3355 +204 21 0 | 0 0 0 0 0
JUN-27 20600 C 0 0 0 0 0 | 0 0 0 3196 +200 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 3040 +195 20 0 | 0 0 0 0 0
JUN-27 21000 C 0 0 0 0 0 | 0 0 0 2888 +191 20 0 | 2750 2705 0 2 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2739 +187 20 0 | 0 0 0 0 0
JUN-27 21400 C 0 0 0 0 0 | 0 0 0 2594 +182 20 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2453 +177 20 0 | 0 0 0 0 0
JUN-27 21800 C 0 0 0 0 0 | 0 0 0 2316 +172 20 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2184 +167 19 0 | 0 0 0 0 0
JUN-27 22200 C 0 0 0 0 0 | 0 0 0 2049 +155 19 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 1925 +150 19 0 | 0 0 0 0 0
JUN-27 22600 C 0 0 0 0 0 | 0 0 0 1804 +142 19 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 1691 +137 19 0 | 0 0 0 0 0
JUN-27 23000 C 0 0 0 0 0 | 0 0 0 1586 +137 19 0 | 3030 1480 0 11 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1482 +132 19 0 | 2305 1400 0 3 0
JUN-27 23400 C 0 0 0 0 0 | 0 0 0 1382 +127 19 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1290 +125 19 0 | 2030 1923 0 1 0
JUN-27 23800 C 0 0 0 0 0 | 0 0 0 1201 +120 19 0 | 1174 1167 0 42 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1118 +115 19 0 | 2173 1630 0 301 0
JUN-27 24200 C 0 0 0 0 0 | 0 0 0 1036 +108 18 0 | 2085 950 0 15 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 961 +103 18 0 | 2000 1502 0 1 0
JUN-27 24600 C 0 0 0 0 0 | 0 0 0 889 +97 18 0 | 1964 1964 0 1 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 825 +94 18 0 | 1855 804 0 16 0
JUN-27 25000 C 0 0 0 0 0 | 0 0 0 762 +88 18 0 | 2496 2468 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 703 +83 18 0 | 1265 631 0 100 0
JUN-27 25400 C 0 0 0 0 0 | 0 0 0 648 +77 18 0 | 0 0 0 0 0
JUN-27 25600 C 560 560 560 560 1 | 0 0 0 604 +78 18 0 | 2490 560 1 1 +1
JUN-27 25800 C 0 0 0 0 0 | 0 0 0 555 +73 18 0 | 531 522 0 5 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 506 +63 18 0 | 2085 471 0 4 0
JUN-27 26200 C 0 0 0 0 0 | 0 0 0 464 +59 18 0 | 1839 1314 0 1 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 426 +55 18 0 | 1068 405 0 162 0
JUN-27 26600 C 0 0 0 0 0 | 0 0 0 391 +50 18 0 | 1282 408 0 92 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 358 +47 18 0 | 1450 583 0 3 0
JUN-27 27000 C 0 0 0 0 0 | 327 327 327 328 +46 18 1 | 1423 278 1 844 +1
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 300 +38 18 0 | 613 259 0 3 0
JUN-27 27400 C 0 0 0 0 0 | 0 0 0 276 +35 18 0 | 281 276 0 7 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 253 +32 18 0 | 507 242 0 14 0
JUN-27 27800 C 0 0 0 0 0 | 225 225 225 231 +28 18 1 | 374 225 1 1 -1
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 212 +24 18 0 | 1145 221 0 308 0
JUN-27 28200 C 0 0 0 0 0 | 185 185 185 194 +24 18 2 | 361 182 2 9 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 178 +23 18 0 | 1983 175 0 3 0
JUN-27 28600 C 0 0 0 0 0 | 0 0 0 163 +19 18 0 | 590 590 0 2 0
JUN-27 28800 C 0 0 0 0 0 | 123 123 123 149 +19 18 1 | 123 123 1 1 +1
JUN-27 29000 C 0 0 0 0 0 | 0 0 0 137 +15 18 0 | 532 126 0 342 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 125 +15 18 0 | 515 266 0 2 0
JUN-27 29400 C 0 0 0 0 0 | 0 0 0 116 +16 19 0 | 634 252 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 106 +13 19 0 | 254 100 0 14 0
JUN-27 29800 C 0 0 0 0 0 | 95 95 95 97 +12 19 1 | 620 95 1 1 -1
JUN-27 30000 C 0 0 0 0 0 | 87 87 87 89 +11 19 1 | 522 76 1 15 -1
JUN-27 30200 C 66 67 66 67 2 | 0 0 0 82 +10 19 0 | 488 66 2 5 +2
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 75 +9 19 0 | 376 80 0 12 0
JUN-27 30600 C 0 0 0 0 0 | 0 0 0 69 +8 19 0 | 172 72 0 2 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 63 +7 19 0 | 870 95 0 23 0
JUN-27 31000 C 0 0 0 0 0 | 0 0 0 58 +6 19 0 | 468 54 0 26 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 53 +6 19 0 | 316 57 0 10 0
JUN-27 31400 C 0 0 0 0 0 | 0 0 0 49 +5 19 0 | 119 110 0 6 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 45 +5 19 0 | 104 104 0 1 0
JUN-27 32000 C 0 0 0 0 0 | 37 37 37 38 +4 19 1 | 453 37 1 215 +1
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 32 +3 19 0 | 278 52 0 8 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 27 +2 19 0 | 300 126 0 13 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 23 +1 19 0 | 238 58 0 9 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 20 +1 20 0 | 250 44 0 8 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 17 +1 20 0 | 234 24 0 307 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 14 0 20 0 | 208 113 0 9 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 12 0 20 0 | 320 77 0 15 0
JUN-27 35200 C 0 0 0 0 0 | 17 17 17 11 +1 20 2 | 314 13 2 122 -2
TOTAL CALL 3 | TOTAL CALL 10 | TOTAL CALL 13 3141 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 69 69 69 66 -2 29 1 | 225 57 1 96 +1
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 71 -3 28 0 | 83 68 0 5 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 77 -3 28 0 | 200 59 0 18 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 83 -4 28 0 | 159 75 0 25 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 90 -4 27 0 | 212 86 0 6 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 97 -5 27 0 | 116 83 0 4 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 105 -6 27 0 | 117 100 0 2 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 113 -7 26 0 | 272 95 0 23 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 122 -9 26 0 | 290 96 0 8 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 132 -10 26 0 | 241 107 0 10 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 143 -11 25 0 | 305 108 0 16 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 154 -13 25 0 | 142 142 0 1 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 167 -14 25 0 | 160 145 0 1 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 180 -16 24 0 | 166 135 0 5 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 195 -17 24 0 | 316 165 0 30 0
JUN-27 18100 P 0 0 0 0 0 | 0 0 0 202 -19 24 0 | 147 147 0 2 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 210 -20 24 0 | 0 0 0 0 0
JUN-27 18300 P 0 0 0 0 0 | 0 0 0 219 -20 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 227 -22 24 0 | 259 255 0 72 0
JUN-27 18500 P 0 0 0 0 0 | 0 0 0 236 -22 23 0 | 254 210 0 2 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 243 -26 23 0 | 272 272 0 1 0
JUN-27 18700 P 0 0 0 0 0 | 0 0 0 253 -27 23 0 | 287 225 0 3 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 266 -26 23 0 | 0 0 0 0 0
JUN-27 18900 P 0 0 0 0 0 | 0 0 0 278 -26 23 0 | 244 244 0 1 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 288 -28 23 0 | 342 192 0 124 0
JUN-27 19100 P 0 0 0 0 0 | 0 0 0 301 -29 23 0 | 251 251 0 3 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 313 -30 22 0 | 273 273 0 1 0
JUN-27 19300 P 0 0 0 0 0 | 0 0 0 325 -33 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 339 -33 22 0 | 289 289 0 1 0
JUN-27 19500 P 0 0 0 0 0 | 0 0 0 352 -35 22 0 | 400 320 0 3 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 367 -37 22 0 | 788 292 0 4 0
JUN-27 19700 P 0 0 0 0 0 | 0 0 0 382 -38 22 0 | 272 272 0 1 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 397 -41 22 0 | 888 301 0 23 0
JUN-27 19900 P 0 0 0 0 0 | 0 0 0 412 -43 22 0 | 308 308 0 1 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 428 -45 21 0 | 475 299 0 100 0
JUN-27 20200 P 0 0 0 0 0 | 0 0 0 464 -46 21 0 | 847 360 0 30 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 502 -50 21 0 | 567 550 0 4 0
JUN-27 20600 P 0 0 0 0 0 | 0 0 0 539 -59 21 0 | 1080 1059 0 1 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 583 -64 21 0 | 630 630 0 1 0
JUN-27 21000 P 666 666 666 666 1 | 0 0 0 634 -61 20 0 | 666 435 1 17 -1
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 679 -73 20 0 | 1323 450 0 2 0
JUN-27 21400 P 0 0 0 0 0 | 0 0 0 739 -73 20 0 | 1000 550 0 3 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 797 -80 20 0 | 580 580 0 3 0
JUN-27 21800 P 0 0 0 0 0 | 0 0 0 863 -82 20 0 | 1017 621 0 5 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 933 -84 20 0 | 1233 675 0 120 0
JUN-27 22200 P 0 0 0 0 0 | 0 0 0 1001 -92 19 0 | 1500 715 0 106 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1077 -99 19 0 | 0 0 0 0 0
JUN-27 22600 P 0 0 0 0 0 | 0 0 0 1158 -103 19 0 | 1151 1151 0 7 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1244 -109 19 0 | 1991 1050 0 4 0
JUN-27 23000 P 0 0 0 0 0 | 0 0 0 1333 -117 19 0 | 1380 1125 0 5 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1428 -126 19 0 | 1207 1207 0 4 0
JUN-27 23400 P 0 0 0 0 0 | 0 0 0 1528 -128 19 0 | 2127 1441 0 23 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1633 -135 19 0 | 1605 1106 0 34 0
JUN-27 23800 P 0 0 0 0 0 | 0 0 0 1743 -133 19 0 | 1999 1999 0 2 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1862 -135 19 0 | 2009 1460 0 130 0
JUN-27 24200 P 0 0 0 0 0 | 0 0 0 1982 -147 19 0 | 1661 1661 0 3 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2106 -153 18 0 | 2360 1405 0 15 0
JUN-27 24600 P 0 0 0 0 0 | 0 0 0 2235 -158 18 0 | 2090 2090 0 1 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2368 -163 18 0 | 0 0 0 0 0
JUN-27 25000 P 0 0 0 0 0 | 0 0 0 2505 -169 18 0 | 2773 1548 0 102 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2647 -174 18 0 | 2051 1750 0 0 0
JUN-27 25400 P 0 0 0 0 0 | 0 0 0 2792 -179 18 0 | 2840 2206 0 7 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2941 -184 18 0 | 1965 1958 0 51 0
JUN-27 25800 P 0 0 0 0 0 | 0 0 0 3094 -188 18 0 | 2054 2054 0 1 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3250 -193 18 0 | 3538 1990 0 3 0
JUN-27 26200 P 0 0 0 0 0 | 0 0 0 3409 -197 18 0 | 3030 2250 0 3 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3572 -201 18 0 | 2700 2588 0 25 0
JUN-27 26600 P 0 0 0 0 0 | 0 0 0 3737 -205 18 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3905 -209 18 0 | 4089 2921 0 4 0
JUN-27 27000 P 0 0 0 0 0 | 0 0 0 4075 -212 18 0 | 3300 2580 0 15 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4248 -215 18 0 | 0 0 0 0 0
JUN-27 27400 P 0 0 0 0 0 | 0 0 0 4423 -218 18 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4600 -221 18 0 | 0 0 0 0 0
JUN-27 27800 P 0 0 0 0 0 | 0 0 0 4779 -224 18 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4959 -227 18 0 | 3888 3142 0 11 0
JUN-27 28200 P 0 0 0 0 0 | 0 0 0 5141 -230 19 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5325 -231 19 0 | 0 0 0 0 0
JUN-27 28600 P 0 0 0 0 0 | 0 0 0 5510 -233 19 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5696 -236 19 0 | 5780 5220 0 3 0
JUN-27 29000 P 0 0 0 0 0 | 0 0 0 5883 -238 19 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6072 -239 19 0 | 0 0 0 0 0
JUN-27 29400 P 0 0 0 0 0 | 0 0 0 6261 -241 19 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6452 -242 19 0 | 0 0 0 0 0
JUN-27 29800 P 0 0 0 0 0 | 0 0 0 6643 -243 19 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6835 -244 19 0 | 0 0 0 0 0
JUN-27 30200 P 0 0 0 0 0 | 0 0 0 7028 -245 19 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7221 -246 19 0 | 0 0 0 0 0
JUN-27 30600 P 0 0 0 0 0 | 0 0 0 7415 -247 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7609 -248 19 0 | 5250 5250 0 2 0
JUN-27 31000 P 0 0 0 0 0 | 0 0 0 7804 -249 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7999 -250 19 0 | 0 0 0 0 0
JUN-27 31400 P 0 0 0 0 0 | 0 0 0 8195 -250 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8391 -250 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8784 -251 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9178 -252 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9573 -253 20 0 | 7212 7212 0 1 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9969 -254 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10366 -254 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10763 -254 21 0 | 8660 8550 0 3 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11160 -255 21 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11558 -255 21 0 | 9480 9480 0 1 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11956 -255 21 0 | 9900 9555 0 3 0
TOTAL PUT 1 | TOTAL PUT 1 | TOTAL PUT 2 1347 0
| MONTH PUT/CALL RATIO 0.15
| MONTH TOTAL 15 4488 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-27 18300 C 0 0 0 0 0 | 0 0 0 5305 +231 23 0 | 0 0 0 0 0
SEP-27 18400 C 0 0 0 0 0 | 0 0 0 5218 +231 23 0 | 0 0 0 0 0
SEP-27 18500 C 0 0 0 0 0 | 0 0 0 5130 +229 23 0 | 0 0 0 0 0
SEP-27 18600 C 0 0 0 0 0 | 0 0 0 5043 +228 23 0 | 0 0 0 0 0
SEP-27 18700 C 0 0 0 0 0 | 0 0 0 4956 +226 23 0 | 0 0 0 0 0
SEP-27 18800 C 0 0 0 0 0 | 0 0 0 4870 +225 23 0 | 0 0 0 0 0
SEP-27 18900 C 0 0 0 0 0 | 0 0 0 4784 +223 23 0 | 0 0 0 0 0
SEP-27 19000 C 0 0 0 0 0 | 0 0 0 4699 +222 23 0 | 0 0 0 0 0
SEP-27 19100 C 0 0 0 0 0 | 0 0 0 4614 +220 22 0 | 0 0 0 0 0
SEP-27 19200 C 0 0 0 0 0 | 0 0 0 4530 +219 22 0 | 0 0 0 0 0
SEP-27 19300 C 0 0 0 0 0 | 0 0 0 4446 +217 22 0 | 0 0 0 0 0
SEP-27 19400 C 0 0 0 0 0 | 0 0 0 4363 +215 22 0 | 0 0 0 0 0
SEP-27 19500 C 0 0 0 0 0 | 0 0 0 4281 +214 22 0 | 0 0 0 0 0
SEP-27 19600 C 0 0 0 0 0 | 0 0 0 4199 +212 22 0 | 0 0 0 0 0
SEP-27 19700 C 0 0 0 0 0 | 0 0 0 4117 +210 22 0 | 0 0 0 0 0
SEP-27 19800 C 0 0 0 0 0 | 0 0 0 4036 +208 22 0 | 0 0 0 0 0
SEP-27 19900 C 0 0 0 0 0 | 0 0 0 3956 +206 22 0 | 0 0 0 0 0
SEP-27 20000 C 0 0 0 0 0 | 0 0 0 3876 +204 21 0 | 4700 4700 0 1 0
SEP-27 20200 C 0 0 0 0 0 | 0 0 0 3719 +200 21 0 | 0 0 0 0 0
SEP-27 20400 C 0 0 0 0 0 | 0 0 0 3565 +197 21 0 | 0 0 0 0 0
SEP-27 20600 C 0 0 0 0 0 | 0 0 0 3414 +193 21 0 | 0 0 0 0 0
SEP-27 20800 C 0 0 0 0 0 | 0 0 0 3265 +188 21 0 | 0 0 0 0 0
SEP-27 21000 C 0 0 0 0 0 | 0 0 0 3120 +184 21 0 | 0 0 0 0 0
SEP-27 21200 C 0 0 0 0 0 | 0 0 0 2979 +180 20 0 | 0 0 0 0 0
SEP-27 21400 C 0 0 0 0 0 | 0 0 0 2840 +175 20 0 | 0 0 0 0 0
SEP-27 21600 C 0 0 0 0 0 | 0 0 0 2706 +171 20 0 | 0 0 0 0 0
SEP-27 21800 C 0 0 0 0 0 | 0 0 0 2575 +166 20 0 | 0 0 0 0 0
SEP-27 22000 C 0 0 0 0 0 | 0 0 0 2448 +163 20 0 | 0 0 0 0 0
SEP-27 22200 C 0 0 0 0 0 | 0 0 0 2321 +154 20 0 | 0 0 0 0 0
SEP-27 22400 C 0 0 0 0 0 | 0 0 0 2203 +150 20 0 | 0 0 0 0 0
SEP-27 22600 C 0 0 0 0 0 | 0 0 0 2089 +147 19 0 | 0 0 0 0 0
SEP-27 22800 C 0 0 0 0 0 | 0 0 0 1979 +142 19 0 | 1962 1962 0 1 0
SEP-27 23000 C 0 0 0 0 0 | 0 0 0 1869 +133 19 0 | 0 0 0 0 0
SEP-27 23200 C 0 0 0 0 0 | 0 0 0 1767 +138 19 0 | 0 0 0 0 0
SEP-27 23400 C 0 0 0 0 0 | 0 0 0 1673 +140 19 0 | 0 0 0 0 0
SEP-27 23600 C 0 0 0 0 0 | 0 0 0 1579 +126 19 0 | 0 0 0 0 0
SEP-27 23800 C 0 0 0 0 0 | 0 0 0 1490 +122 19 0 | 0 0 0 0 0
SEP-27 24000 C 0 0 0 0 0 | 0 0 0 1407 +120 19 0 | 1410 1410 0 1 0
SEP-27 24200 C 0 0 0 0 0 | 0 0 0 1322 +110 19 0 | 0 0 0 0 0
SEP-27 24400 C 0 0 0 0 0 | 0 0 0 1245 +107 19 0 | 1728 1728 0 2 0
SEP-27 24600 C 0 0 0 0 0 | 0 0 0 1170 +108 19 0 | 0 0 0 0 0
SEP-27 24800 C 0 0 0 0 0 | 0 0 0 1099 +103 19 0 | 0 0 0 500 0
SEP-27 25000 C 0 0 0 0 0 | 0 0 0 1041 +104 19 0 | 1791 1003 0 2 0
SEP-27 25200 C 0 0 0 0 0 | 0 0 0 970 +94 19 0 | 0 0 0 0 0
SEP-27 25400 C 0 0 0 0 0 | 0 0 0 910 +91 19 0 | 0 0 0 0 0
SEP-27 25600 C 0 0 0 0 0 | 0 0 0 856 +88 19 0 | 0 0 0 0 0
SEP-27 25800 C 0 0 0 0 0 | 0 0 0 800 +83 19 0 | 0 0 0 0 0
SEP-27 26000 C 0 0 0 0 0 | 0 0 0 765 +96 19 0 | 754 754 0 1 0
SEP-27 26200 C 0 0 0 0 0 | 0 0 0 703 +77 19 0 | 0 0 0 0 0
SEP-27 26400 C 0 0 0 0 0 | 0 0 0 656 +71 19 0 | 1040 1040 0 1 0
SEP-27 26600 C 0 0 0 0 0 | 0 0 0 613 +68 19 0 | 0 0 0 0 0
SEP-27 26800 C 0 0 0 0 0 | 0 0 0 573 +60 19 0 | 1324 546 0 6 0
SEP-27 27000 C 0 0 0 0 0 | 540 540 540 541 +60 19 1 | 1305 490 1 508 +1
SEP-27 27200 C 0 0 0 0 0 | 0 0 0 506 +58 19 0 | 499 499 0 2 0
SEP-27 27400 C 0 0 0 0 0 | 0 0 0 474 +55 19 0 | 0 0 0 0 0
SEP-27 27600 C 0 0 0 0 0 | 0 0 0 443 +51 19 0 | 700 700 0 1 0
SEP-27 27800 C 0 0 0 0 0 | 0 0 0 414 +48 19 0 | 0 0 0 0 0
SEP-27 28000 C 0 0 0 0 0 | 0 0 0 387 +45 19 0 | 385 345 0 187 0
SEP-27 28200 C 0 0 0 0 0 | 0 0 0 362 +42 19 0 | 653 653 0 2 0
SEP-27 28400 C 0 0 0 0 0 | 0 0 0 339 +40 19 0 | 0 0 0 0 0
SEP-27 28600 C 0 0 0 0 0 | 0 0 0 317 +37 19 0 | 320 320 0 7 0
SEP-27 28800 C 0 0 0 0 0 | 0 0 0 296 +34 19 0 | 280 265 0 5 0
SEP-27 29000 C 0 0 0 0 0 | 0 0 0 277 +32 19 0 | 650 253 0 7 0
SEP-27 29200 C 0 0 0 0 0 | 0 0 0 259 +30 19 0 | 289 274 0 14 0
SEP-27 29400 C 0 0 0 0 0 | 0 0 0 242 +27 19 0 | 0 0 0 0 0
SEP-27 29600 C 0 0 0 0 0 | 0 0 0 226 +25 19 0 | 608 608 0 1 0
SEP-27 29800 C 0 0 0 0 0 | 0 0 0 211 +22 19 0 | 0 0 0 0 0
SEP-27 30000 C 0 0 0 0 0 | 0 0 0 198 +21 19 0 | 342 312 0 8 0
SEP-27 30200 C 0 0 0 0 0 | 0 0 0 185 +19 19 0 | 340 315 0 3 0
SEP-27 30400 C 0 0 0 0 0 | 0 0 0 173 +18 19 0 | 290 290 0 4 0
SEP-27 30600 C 131 131 131 131 1 | 0 0 0 162 +16 19 0 | 491 131 1 3 +1
SEP-27 30800 C 0 0 0 0 0 | 0 0 0 151 +14 19 0 | 555 126 0 127 0
TOTAL CALL 1 | TOTAL CALL 1 | TOTAL CALL 2 1394 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-27 18300 P 0 0 0 0 0 | 0 0 0 358 -16 23 0 | 366 366 0 2 0
SEP-27 18400 P 0 0 0 0 0 | 0 0 0 370 -19 23 0 | 404 368 0 0 0
SEP-27 18500 P 0 0 0 0 0 | 0 0 0 382 -20 23 0 | 0 0 0 0 0
SEP-27 18600 P 0 0 0 0 0 | 0 0 0 395 -20 23 0 | 0 0 0 0 0
SEP-27 18700 P 0 0 0 0 0 | 0 0 0 409 -23 23 0 | 0 0 0 0 0
SEP-27 18800 P 0 0 0 0 0 | 0 0 0 423 -24 23 0 | 468 441 0 9 0
SEP-27 18900 P 0 0 0 0 0 | 0 0 0 437 -26 23 0 | 0 0 0 0 0
SEP-27 19000 P 0 0 0 0 0 | 0 0 0 452 -23 23 0 | 500 349 0 20 0
SEP-27 19100 P 0 0 0 0 0 | 0 0 0 467 -29 22 0 | 494 494 0 1 0
SEP-27 19200 P 0 0 0 0 0 | 0 0 0 483 -30 22 0 | 0 0 0 0 0
SEP-27 19300 P 0 0 0 0 0 | 0 0 0 499 -32 22 0 | 0 0 0 0 0
SEP-27 19400 P 0 0 0 0 0 | 0 0 0 516 -33 22 0 | 0 0 0 0 0
SEP-27 19500 P 0 0 0 0 0 | 0 0 0 533 -33 22 0 | 392 392 0 1 0
SEP-27 19600 P 0 0 0 0 0 | 0 0 0 551 -37 22 0 | 628 419 0 10 0
SEP-27 19700 P 0 0 0 0 0 | 0 0 0 569 -40 22 0 | 0 0 0 0 0
SEP-27 19800 P 0 0 0 0 0 | 0 0 0 589 -41 22 0 | 0 0 0 0 0
SEP-27 19900 P 0 0 0 0 0 | 0 0 0 608 -43 22 0 | 699 699 0 1 0
SEP-27 20000 P 0 0 0 0 0 | 0 0 0 629 -45 21 0 | 709 412 0 3 0
SEP-27 20200 P 0 0 0 0 0 | 0 0 0 672 -47 21 0 | 746 746 0 2 0
SEP-27 20400 P 0 0 0 0 0 | 0 0 0 712 -60 21 0 | 730 730 0 2 0
SEP-27 20600 P 0 0 0 0 0 | 0 0 0 764 -58 21 0 | 0 0 0 0 0
SEP-27 20800 P 0 0 0 0 0 | 0 0 0 817 -60 21 0 | 0 0 0 0 0
SEP-27 21000 P 0 0 0 0 0 | 0 0 0 892 -51 21 0 | 653 653 0 2 0
SEP-27 21200 P 0 0 0 0 0 | 0 0 0 930 -70 20 0 | 1000 1000 0 1 0
SEP-27 21400 P 0 0 0 0 0 | 0 0 0 991 -71 20 0 | 0 0 0 0 0
SEP-27 21600 P 0 0 0 0 0 | 0 0 0 1056 -82 20 0 | 0 0 0 0 0
SEP-27 21800 P 0 0 0 0 0 | 0 0 0 1125 -87 20 0 | 0 0 0 0 0
SEP-27 22000 P 0 0 0 0 0 | 0 0 0 1198 -92 20 0 | 1013 1013 0 1 0
SEP-27 22200 P 0 0 0 0 0 | 0 0 0 1275 -95 20 0 | 0 0 0 0 0
SEP-27 22400 P 0 0 0 0 0 | 0 0 0 1361 -102 20 0 | 1082 1051 0 0 0
SEP-27 22600 P 0 0 0 0 0 | 0 0 0 1446 -97 20 0 | 1030 1030 0 1 0
SEP-27 22800 P 0 0 0 0 0 | 0 0 0 1532 -106 19 0 | 0 0 0 0 0
SEP-27 23000 P 0 0 0 0 0 | 0 0 0 1625 -113 19 0 | 1655 1655 0 1 0
SEP-27 23200 P 0 0 0 0 0 | 0 0 0 1723 -119 19 0 | 1293 1287 0 2 0
SEP-27 23400 P 0 0 0 0 0 | 0 0 0 1823 -123 19 0 | 0 0 0 0 0
SEP-27 23600 P 0 0 0 0 0 | 0 0 0 1932 -129 19 0 | 0 0 0 0 0
SEP-27 23800 P 0 0 0 0 0 | 0 0 0 2046 -105 19 0 | 0 0 0 0 0
SEP-27 24000 P 0 0 0 0 0 | 0 0 0 2157 -129 19 0 | 0 0 0 0 0
SEP-27 24200 P 0 0 0 0 0 | 0 0 0 2276 -133 19 0 | 0 0 0 0 0
SEP-27 24400 P 0 0 0 0 0 | 0 0 0 2397 -138 19 0 | 0 0 0 1 0
SEP-27 24600 P 0 0 0 0 0 | 0 0 0 2523 -142 19 0 | 0 0 0 0 0
SEP-27 24800 P 0 0 0 0 0 | 0 0 0 2653 -146 19 0 | 0 0 0 0 0
SEP-27 25000 P 0 0 0 0 0 | 0 0 0 2786 -150 19 0 | 2926 1860 0 3 0
SEP-27 25200 P 0 0 0 0 0 | 0 0 0 2923 -154 19 0 | 0 0 0 0 0
SEP-27 25400 P 0 0 0 0 0 | 0 0 0 3064 -157 19 0 | 0 0 0 0 0
SEP-27 25600 P 0 0 0 0 0 | 0 0 0 3207 -162 19 0 | 0 0 0 0 0
SEP-27 25800 P 0 0 0 0 0 | 0 0 0 3354 -165 19 0 | 0 0 0 0 0
SEP-27 26000 P 0 0 0 0 0 | 0 0 0 3504 -169 19 0 | 0 0 0 0 0
SEP-27 26200 P 0 0 0 0 0 | 0 0 0 3656 -173 19 0 | 0 0 0 0 0
SEP-27 26400 P 0 0 0 0 0 | 0 0 0 3812 -177 19 0 | 0 0 0 0 0
SEP-27 26600 P 0 0 0 0 0 | 0 0 0 3970 -180 19 0 | 0 0 0 0 0
SEP-27 26800 P 0 0 0 0 0 | 0 0 0 4130 -185 19 0 | 0 0 0 0 0
SEP-27 27000 P 0 0 0 0 0 | 0 0 0 4293 -188 19 0 | 0 0 0 0 0
SEP-27 27200 P 0 0 0 0 0 | 0 0 0 4459 -191 19 0 | 0 0 0 0 0
SEP-27 27400 P 0 0 0 0 0 | 0 0 0 4626 -194 19 0 | 0 0 0 0 0
SEP-27 27600 P 0 0 0 0 0 | 0 0 0 4795 -198 19 0 | 0 0 0 0 0
SEP-27 27800 P 0 0 0 0 0 | 0 0 0 4967 -201 19 0 | 0 0 0 0 0
SEP-27 28000 P 0 0 0 0 0 | 0 0 0 5140 -204 19 0 | 0 0 0 0 0
SEP-27 28200 P 0 0 0 0 0 | 0 0 0 5315 -207 19 0 | 4535 4535 0 1 0
SEP-27 28400 P 0 0 0 0 0 | 0 0 0 5491 -210 19 0 | 0 0 0 0 0
SEP-27 28600 P 0 0 0 0 0 | 0 0 0 5669 -213 19 0 | 0 0 0 0 0
SEP-27 28800 P 0 0 0 0 0 | 0 0 0 5848 -215 19 0 | 0 0 0 0 0
SEP-27 29000 P 0 0 0 0 0 | 0 0 0 6029 -218 19 0 | 0 0 0 0 0
SEP-27 29200 P 0 0 0 0 0 | 0 0 0 6211 -220 19 0 | 0 0 0 0 0
SEP-27 29400 P 0 0 0 0 0 | 0 0 0 6394 -222 19 0 | 0 0 0 0 0
SEP-27 29600 P 0 0 0 0 0 | 0 0 0 6578 -225 19 0 | 0 0 0 0 0
SEP-27 29800 P 0 0 0 0 0 | 0 0 0 6764 -226 19 0 | 0 0 0 0 0
SEP-27 30000 P 0 0 0 0 0 | 0 0 0 6950 -228 19 0 | 0 0 0 0 0
SEP-27 30200 P 0 0 0 0 0 | 0 0 0 7137 -230 19 0 | 0 0 0 0 0
SEP-27 30400 P 0 0 0 0 0 | 0 0 0 7325 -232 19 0 | 0 0 0 0 0
SEP-27 30600 P 0 0 0 0 0 | 0 0 0 7514 -233 19 0 | 0 0 0 0 0
SEP-27 30800 P 0 0 0 0 0 | 0 0 0 7703 -235 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 64 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 1458 +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 C 0 0 0 0 0 | 0 0 0 11893 +245 32 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11697 +245 32 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11501 +245 32 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11306 +245 31 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11110 +244 31 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 10915 +244 31 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10721 +245 30 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10527 +245 30 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10333 +244 30 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10139 +243 30 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 9946 +243 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 9753 +242 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9561 +242 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9369 +241 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9178 +241 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 8987 +240 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8797 +240 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8607 +238 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8418 +238 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8230 +237 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8043 +236 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 7856 +235 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 7670 +234 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 7485 +233 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7300 +231 25 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7117 +230 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 6935 +228 25 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 6754 +227 25 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 6574 +225 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 6395 +223 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6218 +222 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6042 +220 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 5868 +218 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 5695 +216 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 5523 +214 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5354 +212 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 5186 +209 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5020 +207 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4856 +204 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 4694 +201 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 4535 +199 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 4378 +197 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 4223 +194 22 0 | 4650 4020 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3921 +187 21 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3631 +182 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3356 +179 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3089 +173 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2833 +164 20 0 | 3130 2920 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2593 +156 20 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2367 +148 20 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2155 +140 20 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1958 +132 20 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1774 +123 20 0 | 2300 2238 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1605 +114 19 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1450 +107 19 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1308 +100 19 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1177 +92 19 0 | 0 0 0 100 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1059 +84 19 0 | 2152 972 0 1 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 952 +77 19 0 | 2146 1930 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 855 +69 19 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 768 +63 19 0 | 1680 1408 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 689 +56 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 619 +50 19 0 | 2260 891 0 4 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 555 +44 19 0 | 518 518 0 7 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 499 +39 19 0 | 469 469 0 1 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 448 +34 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 403 +30 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 363 +26 20 0 | 1314 501 0 6 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 326 +22 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 294 +19 20 0 | 520 488 0 5 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 265 +16 20 0 | 570 465 0 12 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 240 +14 20 0 | 540 500 0 7 0
DEC-27 32000 C 0 0 0 0 0 | 200 200 200 216 +11 20 1 | 545 200 1 17 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 196 +9 20 0 | 510 446 0 7 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 177 +7 20 0 | 670 358 0 6 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 161 +6 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 146 +4 20 0 | 351 142 0 2 0
DEC-27 34000 C 100 100 100 100 1 | 0 0 0 133 +3 20 0 | 100 100 1 1 +1
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 121 +2 21 0 | 444 183 0 7 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 110 +1 21 0 | 284 284 0 10 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 100 0 21 0 | 444 82 0 31 0
TOTAL CALL 1 | TOTAL CALL 1 | TOTAL CALL 2 234 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 52 +3 32 0 | 114 43 0 27 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 56 +3 32 0 | 93 93 0 2 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 60 +3 32 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 65 +3 31 0 | 68 68 0 6 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 69 +2 31 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 74 +2 31 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 80 +2 30 0 | 101 101 0 3 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 86 +2 30 0 | 88 82 0 9 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 92 +2 30 0 | 98 90 0 4 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 98 +1 30 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 105 +1 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 112 0 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 120 0 29 0 | 116 95 0 17 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 128 -1 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 137 -1 28 0 | 114 114 0 3 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 146 -2 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 156 -3 27 0 | 134 110 0 6 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 166 -4 27 0 | 162 128 0 7 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 177 -5 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 189 -6 27 0 | 198 198 0 1 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 202 -6 26 0 | 248 157 0 4 0
DEC-27 15800 P 0 0 0 0 0 | 205 205 205 215 -7 26 1 | 222 166 1 7 +1
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 229 -8 26 0 | 275 176 0 2 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 244 -10 26 0 | 222 222 0 1 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 259 -12 25 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 276 -13 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 294 -14 25 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 313 -16 25 0 | 277 277 0 1 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 333 -17 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 354 -19 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 377 -21 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 401 -23 24 0 | 436 436 0 1 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 427 -24 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 454 -26 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 482 -29 23 0 | 530 530 0 1 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 513 -31 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 545 -33 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 579 -36 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 615 -38 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 653 -41 22 0 | 516 460 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 694 -43 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 737 -46 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 782 -49 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 880 -55 21 0 | 757 757 0 1 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 990 -61 21 0 | 0 0 0 300 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1112 -66 21 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1245 -73 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1391 -81 20 0 | 1930 1220 0 460 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1551 -88 20 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1725 -96 20 0 | 1741 1741 0 12 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1913 -103 20 0 | 2293 1902 0 18 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2117 -111 20 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2333 -119 20 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2565 -124 19 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2809 -133 19 0 | 0 0 0 10 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3067 -141 19 0 | 3000 2793 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3336 -151 19 0 | 2206 2206 0 101 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3618 -158 19 0 | 4028 2838 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3911 -166 19 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4214 -173 19 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4527 -180 19 0 | 4488 4208 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4848 -187 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5178 -192 19 0 | 5073 3928 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5514 -199 19 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5858 -203 19 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6207 -208 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 6562 -213 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6922 -216 20 0 | 5800 5442 0 2 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7285 -221 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7653 -224 20 0 | 5680 5559 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8024 -227 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8399 -229 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 8775 -232 20 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9155 -233 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9536 -236 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 9920 -237 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10305 -238 20 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10692 -239 20 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11080 -240 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11469 -242 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11859 -243 21 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 1020 +1
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 3 1254 +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
JUN-28 18200 C 0 0 0 0 0 | 0 0 0 6059 +203 23 0 | 0 0 0 0 0
JUN-28 18400 C 0 0 0 0 0 | 0 0 0 5895 +201 23 0 | 0 0 0 0 0
JUN-28 18600 C 0 0 0 0 0 | 0 0 0 5733 +200 23 0 | 0 0 0 0 0
JUN-28 18800 C 0 0 0 0 0 | 0 0 0 5573 +198 22 0 | 0 0 0 0 0
JUN-28 19000 C 0 0 0 0 0 | 0 0 0 5415 +196 22 0 | 0 0 0 0 0
JUN-28 19200 C 0 0 0 0 0 | 0 0 0 5258 +194 22 0 | 0 0 0 0 0
JUN-28 19400 C 0 0 0 0 0 | 0 0 0 5104 +192 22 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 4953 +191 22 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 4803 +188 22 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 4656 +186 21 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 4369 +182 21 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 4093 +178 21 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 3826 +173 21 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 3571 +167 21 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 3328 +161 20 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 3096 +155 20 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 2876 +148 20 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 2669 +142 20 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 2473 +136 20 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 2289 +129 20 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 2116 +122 20 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 1954 +115 20 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 1804 +109 20 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 1663 +100 20 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 1533 +93 20 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 1413 +86 20 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 1302 +80 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 1199 +73 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 1104 +66 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 1017 +60 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 937 +54 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 863 +48 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 796 +43 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 734 +38 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 677 +34 20 0 | 654 654 0 5 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 625 +30 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 577 +25 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 533 +22 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 492 +17 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 456 +15 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 422 +12 20 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 391 +10 20 0 | 522 522 0 3 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 362 +7 20 0 | 317 317 0 2 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 336 +5 20 0 | 460 460 0 1 0
JUN-28 34000 C 310 310 310 310 1 | 0 0 0 312 +3 20 0 | 614 310 1 7 -1
TOTAL CALL 1 | TOTAL CALL 0 | TOTAL CALL 1 18 -1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 18200 P 0 0 0 0 0 | 0 0 0 668 -37 23 0 | 0 0 0 0 0
JUN-28 18400 P 0 0 0 0 0 | 0 0 0 704 -38 23 0 | 0 0 0 0 0
JUN-28 18600 P 0 0 0 0 0 | 0 0 0 742 -40 23 0 | 0 0 0 0 0
JUN-28 18800 P 0 0 0 0 0 | 0 0 0 782 -42 22 0 | 0 0 0 0 0
JUN-28 19000 P 0 0 0 0 0 | 0 0 0 824 -43 22 0 | 0 0 0 0 0
JUN-28 19200 P 0 0 0 0 0 | 0 0 0 868 -45 22 0 | 0 0 0 0 0
JUN-28 19400 P 0 0 0 0 0 | 0 0 0 914 -47 22 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 962 -49 22 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 1013 -51 22 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1066 -52 21 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1179 -57 21 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1302 -62 21 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1436 -66 21 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1581 -72 21 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1738 -78 20 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1906 -84 20 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2086 -91 20 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2278 -97 20 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2482 -103 20 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2698 -110 20 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2925 -116 20 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 3164 -122 20 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3413 -129 20 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3673 -138 20 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3943 -145 20 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 4223 -152 20 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 4511 -160 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4809 -166 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 5114 -173 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 5427 -179 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 5747 -184 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 6073 -190 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 6405 -196 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 6743 -201 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 7086 -206 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 7434 -210 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 7786 -214 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 8142 -218 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 8502 -221 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 8865 -224 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 9231 -227 20 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 9600 -230 20 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 9972 -232 20 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 10345 -235 20 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 10721 -237 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 18 -1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 11930 +186 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11741 +185 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11552 +184 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11364 +184 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11176 +183 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 10989 +183 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10802 +182 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10616 +181 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10431 +181 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10246 +180 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10062 +180 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 9878 +179 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9695 +178 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9513 +178 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9332 +177 26 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9151 +176 26 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 8971 +175 26 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 8792 +174 26 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 8614 +173 25 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8438 +173 25 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8262 +172 25 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8087 +171 25 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 7913 +170 25 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 7740 +169 24 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7569 +168 24 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7399 +168 24 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7230 +166 24 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7063 +166 24 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 6897 +165 23 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 6732 +163 23 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 6569 +162 23 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6408 +161 23 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6249 +161 23 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6091 +159 23 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 5935 +158 22 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 5781 +157 22 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 5629 +156 22 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 5479 +154 22 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5331 +153 22 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5185 +152 22 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5041 +150 21 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 4761 +147 21 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 4490 +144 21 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4229 +141 21 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3979 +138 21 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3738 +133 20 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3509 +129 20 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3290 +125 20 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3082 +120 20 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2886 +116 20 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2699 +110 20 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2524 +105 20 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2358 +99 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2203 +94 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2057 +88 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1921 +82 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1793 +76 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1674 +70 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1563 +64 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1460 +59 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1364 +54 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1274 +48 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1191 +43 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1114 +38 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1042 +33 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 976 +29 20 0 | 1600 1600 0 1 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 914 +24 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 856 +20 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 803 +16 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 753 +12 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 707 +9 20 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 665 +6 20 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 625 +3 20 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 588 +1 20 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 553 -2 20 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 521 -5 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 0 217 -7 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 228 -7 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 239 -8 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 251 -9 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 263 -9 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 276 -10 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 289 -11 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 303 -11 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 318 -11 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 333 -12 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 349 -13 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 365 -14 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 382 -15 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 400 -15 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 419 -15 26 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 438 -17 26 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 458 -18 26 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 479 -19 26 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 502 -18 25 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 525 -19 25 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 549 -20 25 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 574 -21 25 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 600 -22 25 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 627 -24 24 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 656 -24 24 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 686 -25 24 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 717 -26 24 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 750 -27 24 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 784 -28 23 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 819 -29 23 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 856 -31 23 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 895 -31 23 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 936 -32 23 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 978 -33 23 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1022 -35 22 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1068 -36 22 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1116 -37 22 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1166 -38 22 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1218 -39 22 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1272 -41 22 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1328 -43 21 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1448 -45 21 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1577 -49 21 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1716 -52 21 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1866 -55 21 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2026 -59 20 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2196 -63 20 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2377 -68 20 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2570 -72 20 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2773 -77 20 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2986 -83 20 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3211 -87 20 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3445 -93 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3690 -99 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3944 -105 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4208 -110 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4480 -117 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4761 -122 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5050 -128 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5347 -134 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5651 -139 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5961 -145 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6278 -150 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6601 -155 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6929 -160 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 7263 -164 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 7601 -168 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7943 -173 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 8290 -176 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 8640 -180 20 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 8994 -184 20 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 9352 -186 20 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 9712 -189 20 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 10075 -192 20 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 10440 -195 20 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 10808 -197 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 11291 +105 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11110 +104 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10931 +104 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10752 +103 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10574 +103 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10396 +102 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10220 +102 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10044 +102 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 9868 +101 26 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9694 +101 26 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9520 +100 26 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9347 +99 26 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9176 +100 25 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9005 +99 25 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8835 +99 25 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 8666 +98 25 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8498 +97 25 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8332 +98 24 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8166 +97 24 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8002 +96 24 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 7839 +96 24 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7678 +96 24 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 7517 +95 23 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7359 +95 23 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7201 +94 23 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7046 +95 23 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 6892 +94 23 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 6739 +93 23 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6589 +94 22 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6440 +93 22 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6292 +92 22 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6147 +92 22 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6004 +92 22 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 5863 +92 22 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 5723 +91 21 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5451 +90 21 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5187 +89 21 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 4932 +87 21 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 4687 +87 21 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 4450 +84 20 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4224 +83 20 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4007 +81 20 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3799 +78 20 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3602 +76 20 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3413 +72 20 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3235 +69 20 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3065 +65 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2904 +61 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2752 +57 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2608 +53 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2473 +49 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2345 +45 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2224 +40 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2111 +36 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2004 +31 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 1903 +26 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 1808 +21 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 1719 +16 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1635 +12 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1557 +8 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 1482 +3 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 1413 0 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 1347 -4 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1285 -8 20 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1227 -11 20 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1172 -15 20 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1120 -18 20 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1071 -22 20 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1025 -25 20 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 982 -27 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 0 553 -8 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 573 -8 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 594 -8 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 615 -9 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 637 -9 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 659 -10 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 683 -10 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 706 -11 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 731 -11 26 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 757 -11 26 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 783 -12 26 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 810 -13 26 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 838 -13 25 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 868 -13 25 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 898 -13 25 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 929 -14 25 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 961 -15 25 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 995 -14 24 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1029 -15 24 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1065 -16 24 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1102 -16 24 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1141 -16 24 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1180 -17 23 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1222 -17 23 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1264 -18 23 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1309 -18 23 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1355 -18 23 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1402 -19 23 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1451 -19 22 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1503 -19 22 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1555 -20 22 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1610 -20 22 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1667 -20 22 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1725 -21 22 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 1786 -21 21 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 1914 -22 21 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2050 -23 21 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2195 -25 21 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2350 -25 21 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2513 -28 20 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2687 -29 20 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2870 -31 20 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3062 -34 20 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3265 -36 20 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3476 -40 20 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3697 -44 20 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3928 -47 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4167 -51 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4415 -55 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4671 -59 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4936 -63 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5208 -68 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5487 -73 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5773 -78 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6067 -81 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6366 -86 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6671 -91 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6982 -96 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7298 -100 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7620 -104 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7945 -109 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 8276 -112 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 8610 -116 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 8948 -120 20 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 9290 -123 20 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 9635 -127 20 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 9983 -131 20 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 10334 -134 20 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 10688 -137 20 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 11045 -139 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 7629 +29 23 0 | 0 0 0 0 0
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 7478 +29 23 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 7329 +30 23 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 7182 +31 22 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 7036 +31 22 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 6891 +30 22 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 6749 +31 22 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 6608 +31 22 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 6469 +31 22 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 6333 +32 21 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 6065 +33 21 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 5805 +33 21 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 5554 +34 21 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 5311 +33 21 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 5077 +33 20 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 4852 +33 20 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 4636 +32 20 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 4429 +31 20 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 4231 +30 20 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 4042 +29 20 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 3861 +26 20 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 3689 +24 20 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 3526 +22 20 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 3370 +18 20 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 3223 +16 20 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 3083 +13 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 2950 +9 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 2824 +5 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 2704 +1 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 2591 -3 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 2484 -7 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 2383 -11 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 2287 -15 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2196 -19 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2110 -24 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2029 -27 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 1952 -31 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 1878 -35 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 1809 -39 20 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 1743 -43 20 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 1681 -46 20 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1621 -50 20 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1565 -53 20 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1511 -56 20 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1460 -60 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 1677 -1 23 0 | 0 0 0 0 0
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 1726 -1 23 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 1777 -1 23 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 1829 -1 22 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 1883 0 22 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 1939 0 22 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 1997 +1 22 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2056 +1 22 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2117 +1 22 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2180 +1 21 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2313 +2 21 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2453 +3 21 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2602 +3 21 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 2759 +3 21 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 2925 +3 20 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3100 +2 20 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3284 +2 20 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3477 +1 20 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3679 0 20 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3890 -2 20 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4109 -4 20 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4337 -7 20 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4574 -9 20 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4818 -12 20 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5071 -14 20 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5330 -19 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5598 -21 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5872 -25 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6152 -30 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6439 -34 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6732 -38 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7031 -41 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7335 -46 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7644 -50 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7958 -54 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 8277 -57 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8599 -62 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8926 -66 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 9257 -69 20 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 9591 -73 20 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 9929 -76 20 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 10269 -80 20 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 10613 -83 20 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 10959 -87 20 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 11308 -90 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 8172 -42 23 0 | 0 0 0 0 0
DEC-31 18400 C 0 0 0 0 0 | 0 0 0 8024 -40 23 0 | 0 0 0 0 0
DEC-31 18600 C 0 0 0 0 0 | 0 0 0 7876 -40 23 0 | 0 0 0 0 0
DEC-31 18800 C 0 0 0 0 0 | 0 0 0 7730 -40 22 0 | 0 0 0 0 0
DEC-31 19000 C 0 0 0 0 0 | 0 0 0 7586 -39 22 0 | 0 0 0 0 0
DEC-31 19200 C 0 0 0 0 0 | 0 0 0 7444 -37 22 0 | 0 0 0 0 0
DEC-31 19400 C 0 0 0 0 0 | 0 0 0 7303 -37 22 0 | 0 0 0 0 0
DEC-31 19600 C 0 0 0 0 0 | 0 0 0 7164 -36 22 0 | 0 0 0 0 0
DEC-31 19800 C 0 0 0 0 0 | 0 0 0 7027 -34 22 0 | 0 0 0 0 0
DEC-31 20000 C 0 0 0 0 0 | 0 0 0 6892 -33 21 0 | 0 0 0 0 0
DEC-31 20400 C 0 0 0 0 0 | 0 0 0 6627 -31 21 0 | 0 0 0 0 0
DEC-31 20800 C 0 0 0 0 0 | 0 0 0 6369 -30 21 0 | 0 0 0 0 0
DEC-31 21200 C 0 0 0 0 0 | 0 0 0 6120 -29 21 0 | 0 0 0 0 0
DEC-31 21600 C 0 0 0 0 0 | 0 0 0 5879 -27 21 0 | 0 0 0 0 0
DEC-31 22000 C 0 0 0 0 0 | 0 0 0 5647 -26 20 0 | 0 0 0 0 0
DEC-31 22400 C 0 0 0 0 0 | 0 0 0 5423 -25 20 0 | 0 0 0 0 0
DEC-31 22800 C 0 0 0 0 0 | 0 0 0 5207 -25 20 0 | 0 0 0 0 0
DEC-31 23200 C 0 0 0 0 0 | 0 0 0 5000 -24 20 0 | 0 0 0 0 0
DEC-31 23600 C 0 0 0 0 0 | 0 0 0 4802 -24 20 0 | 0 0 0 0 0
DEC-31 24000 C 0 0 0 0 0 | 0 0 0 4612 -25 20 0 | 0 0 0 0 0
DEC-31 24400 C 0 0 0 0 0 | 0 0 0 4431 -25 20 0 | 0 0 0 0 0
DEC-31 24800 C 0 0 0 0 0 | 0 0 0 4258 -26 20 0 | 0 0 0 0 0
DEC-31 25200 C 0 0 0 0 0 | 0 0 0 4092 -28 20 0 | 0 0 0 0 0
DEC-31 25600 C 0 0 0 0 0 | 0 0 0 3935 -29 20 0 | 0 0 0 0 0
DEC-31 26000 C 0 0 0 0 0 | 0 0 0 3785 -32 20 0 | 0 0 0 0 0
DEC-31 26400 C 0 0 0 0 0 | 0 0 0 3642 -34 20 0 | 0 0 0 0 0
DEC-31 26800 C 0 0 0 0 0 | 0 0 0 3506 -37 20 0 | 0 0 0 0 0
DEC-31 27200 C 0 0 0 0 0 | 0 0 0 3377 -40 20 0 | 0 0 0 0 0
DEC-31 27600 C 0 0 0 0 0 | 0 0 0 3254 -43 20 0 | 0 0 0 0 0
DEC-31 28000 C 0 0 0 0 0 | 0 0 0 3137 -47 20 0 | 0 0 0 0 0
DEC-31 28400 C 0 0 0 0 0 | 0 0 0 3026 -50 20 0 | 0 0 0 0 0
DEC-31 28800 C 0 0 0 0 0 | 0 0 0 2921 -53 20 0 | 0 0 0 0 0
DEC-31 29200 C 0 0 0 0 0 | 0 0 0 2821 -57 20 0 | 0 0 0 0 0
DEC-31 29600 C 0 0 0 0 0 | 0 0 0 2725 -61 20 0 | 0 0 0 0 0
DEC-31 30000 C 0 0 0 0 0 | 0 0 0 2635 -64 20 0 | 0 0 0 0 0
DEC-31 30400 C 0 0 0 0 0 | 0 0 0 2548 -69 20 0 | 0 0 0 0 0
DEC-31 30800 C 0 0 0 0 0 | 0 0 0 2466 -73 20 0 | 0 0 0 0 0
DEC-31 31200 C 0 0 0 0 0 | 0 0 0 2388 -77 20 0 | 0 0 0 0 0
DEC-31 31600 C 0 0 0 0 0 | 0 0 0 2314 -80 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 2006 +18 23 0 | 0 0 0 0 0
DEC-31 18400 P 0 0 0 0 0 | 0 0 0 2058 +20 23 0 | 0 0 0 0 0
DEC-31 18600 P 0 0 0 0 0 | 0 0 0 2110 +20 23 0 | 0 0 0 0 0
DEC-31 18800 P 0 0 0 0 0 | 0 0 0 2165 +21 22 0 | 0 0 0 0 0
DEC-31 19000 P 0 0 0 0 0 | 0 0 0 2220 +21 22 0 | 0 0 0 0 0
DEC-31 19200 P 0 0 0 0 0 | 0 0 0 2278 +23 22 0 | 0 0 0 0 0
DEC-31 19400 P 0 0 0 0 0 | 0 0 0 2337 +23 22 0 | 0 0 0 0 0
DEC-31 19600 P 0 0 0 0 0 | 0 0 0 2398 +24 22 0 | 0 0 0 0 0
DEC-31 19800 P 0 0 0 0 0 | 0 0 0 2461 +25 22 0 | 0 0 0 0 0
DEC-31 20000 P 0 0 0 0 0 | 0 0 0 2526 +27 21 0 | 0 0 0 0 0
DEC-31 20400 P 0 0 0 0 0 | 0 0 0 2661 +28 21 0 | 0 0 0 0 0
DEC-31 20800 P 0 0 0 0 0 | 0 0 0 2803 +29 21 0 | 0 0 0 0 0
DEC-31 21200 P 0 0 0 0 0 | 0 0 0 2954 +31 21 0 | 0 0 0 0 0
DEC-31 21600 P 0 0 0 0 0 | 0 0 0 3113 +33 21 0 | 0 0 0 0 0
DEC-31 22000 P 0 0 0 0 0 | 0 0 0 3281 +34 20 0 | 0 0 0 0 0
DEC-31 22400 P 0 0 0 0 0 | 0 0 0 3457 +35 20 0 | 0 0 0 0 0
DEC-31 22800 P 0 0 0 0 0 | 0 0 0 3641 +35 20 0 | 0 0 0 0 0
DEC-31 23200 P 0 0 0 0 0 | 0 0 0 3835 +36 20 0 | 0 0 0 0 0
DEC-31 23600 P 0 0 0 0 0 | 0 0 0 4036 +36 20 0 | 3888 3888 0 1 0
DEC-31 24000 P 0 0 0 0 0 | 0 0 0 4247 +36 20 0 | 0 0 0 0 0
DEC-31 24400 P 0 0 0 0 0 | 0 0 0 4465 +35 20 0 | 0 0 0 0 0
DEC-31 24800 P 0 0 0 0 0 | 0 0 0 4692 +34 20 0 | 0 0 0 0 0
DEC-31 25200 P 0 0 0 0 0 | 0 0 0 4927 +33 20 0 | 0 0 0 0 0
DEC-31 25600 P 0 0 0 0 0 | 0 0 0 5169 +30 20 0 | 0 0 0 0 0
DEC-31 26000 P 0 0 0 0 0 | 0 0 0 5419 +28 20 0 | 0 0 0 0 0
DEC-31 26400 P 0 0 0 0 0 | 0 0 0 5676 +26 20 0 | 0 0 0 0 0
DEC-31 26800 P 0 0 0 0 0 | 0 0 0 5940 +23 20 0 | 0 0 0 0 0
DEC-31 27200 P 0 0 0 0 0 | 0 0 0 6211 +20 20 0 | 0 0 0 0 0
DEC-31 27600 P 0 0 0 0 0 | 0 0 0 6488 +17 20 0 | 0 0 0 0 0
DEC-31 28000 P 0 0 0 0 0 | 0 0 0 6771 +13 20 0 | 0 0 0 0 0
DEC-31 28400 P 0 0 0 0 0 | 0 0 0 7060 +10 20 0 | 0 0 0 0 0
DEC-31 28800 P 0 0 0 0 0 | 0 0 0 7355 +6 20 0 | 0 0 0 0 0
DEC-31 29200 P 0 0 0 0 0 | 0 0 0 7655 +3 20 0 | 0 0 0 0 0
DEC-31 29600 P 0 0 0 0 0 | 0 0 0 7959 -1 20 0 | 0 0 0 0 0
DEC-31 30000 P 0 0 0 0 0 | 0 0 0 8269 -5 20 0 | 0 0 0 0 0
DEC-31 30400 P 0 0 0 0 0 | 0 0 0 8583 -8 20 0 | 0 0 0 0 0
DEC-31 30800 P 0 0 0 0 0 | 0 0 0 8901 -12 20 0 | 0 0 0 0 0
DEC-31 31200 P 0 0 0 0 0 | 0 0 0 9223 -16 20 0 | 0 0 0 0 0
DEC-31 31600 P 0 0 0 0 0 | 0 0 0 9548 -20 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 0.65
MARKET TOTAL 11744 86529 +4495
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED