HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P MAR-26 22000 1508 431 25 414 411 1708 +165
P MAR-26 23600 1500 805 24 0 0 1741 +221
P MAR-26 25000 1500 1324 23 0 0 1500 +329
C NOV-25 25800 531 556 25 892 554 525 -301
P OCT-25 25000 517 0 0 11 2 1410 -9
P OCT-25 25200 425 0 0 61 4 816 -16
C OCT-25 25800 326 0 0 138 4 1020 -209
P OCT-25 25400 312 0 0 55 30 0 -29
P NOV-25 24800 271 639 27 691 502 702 +260
P OCT-25 25800 255 0 0 608 89 0 -103
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
16 OCT 2025, THURSDAY 17 OCT 2025, 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
OCT-25 18800 C 0 0 0 0 0 | 0 0 0 0 -7105 0 0 | 0 0 0 0 0
OCT-25 18900 C 0 0 0 0 0 | 0 0 0 0 -7005 0 0 | 0 0 0 0 0
OCT-25 19000 C 0 0 0 0 0 | 0 0 0 0 -6905 0 0 | 0 0 0 0 0
OCT-25 19100 C 0 0 0 0 0 | 0 0 0 0 -6805 0 0 | 0 0 0 0 0
OCT-25 19200 C 0 0 0 0 0 | 0 0 0 0 -6705 0 0 | 0 0 0 0 0
OCT-25 19300 C 0 0 0 0 0 | 0 0 0 0 -6605 0 0 | 0 0 0 0 0
OCT-25 19400 C 0 0 0 0 0 | 0 0 0 0 -6505 0 0 | 0 0 0 0 0
OCT-25 19500 C 0 0 0 0 0 | 0 0 0 0 -6405 0 0 | 0 0 0 0 0
OCT-25 19600 C 0 0 0 0 0 | 0 0 0 0 -6305 0 0 | 0 0 0 0 0
OCT-25 19700 C 0 0 0 0 0 | 0 0 0 0 -6205 0 0 | 0 0 0 0 0
OCT-25 19800 C 0 0 0 0 0 | 0 0 0 0 -6105 0 0 | 0 0 0 0 0
OCT-25 19900 C 0 0 0 0 0 | 0 0 0 0 -6005 0 0 | 0 0 0 0 0
OCT-25 20000 C 0 0 0 0 0 | 0 0 0 0 -5905 0 0 | 0 0 0 0 0
OCT-25 20200 C 0 0 0 0 0 | 0 0 0 0 -5705 0 0 | 0 0 0 0 0
OCT-25 20400 C 0 0 0 0 0 | 0 0 0 0 -5505 0 0 | 0 0 0 0 0
OCT-25 20600 C 0 0 0 0 0 | 0 0 0 0 -5305 0 0 | 0 0 0 0 0
OCT-25 20800 C 0 0 0 0 0 | 0 0 0 0 -5105 0 0 | 0 0 0 0 0
OCT-25 21000 C 0 0 0 0 0 | 0 0 0 0 -4905 0 0 | 0 0 0 0 0
OCT-25 21200 C 0 0 0 0 0 | 0 0 0 0 -4705 0 0 | 0 0 0 0 0
OCT-25 21400 C 0 0 0 0 0 | 0 0 0 0 -4505 0 0 | 0 0 0 0 0
OCT-25 21600 C 0 0 0 0 0 | 0 0 0 0 -4305 0 0 | 0 0 0 0 0
OCT-25 21800 C 0 0 0 0 0 | 0 0 0 0 -4105 0 0 | 0 0 0 0 0
OCT-25 22000 C 0 0 0 0 0 | 0 0 0 0 -3905 0 0 | 0 0 0 0 0
OCT-25 22200 C 0 0 0 0 0 | 0 0 0 0 -3705 0 0 | 0 0 0 0 0
OCT-25 22400 C 0 0 0 0 0 | 0 0 0 0 -3505 0 0 | 0 0 0 0 0
OCT-25 22600 C 0 0 0 0 0 | 0 0 0 0 -3305 0 0 | 0 0 0 0 0
OCT-25 22800 C 0 0 0 0 0 | 0 0 0 0 -3105 0 0 | 0 0 0 0 0
OCT-25 23000 C 0 0 0 0 0 | 0 0 0 0 -2905 0 0 | 0 0 0 0 0
OCT-25 23200 C 0 0 0 0 0 | 0 0 0 0 -2705 0 0 | 0 0 0 0 0
OCT-25 23400 C 0 0 0 0 0 | 0 0 0 0 -2505 0 0 | 0 0 0 0 0
OCT-25 23600 C 0 0 0 0 0 | 0 0 0 0 -2305 0 0 | 0 0 0 0 0
OCT-25 23800 C 0 0 0 0 0 | 0 0 0 0 -2105 0 0 | 0 0 0 0 0
OCT-25 24000 C 0 0 0 0 0 | 0 0 0 0 -1906 0 0 | 0 0 0 0 0
OCT-25 24200 C 0 0 0 0 0 | 0 0 0 0 -1706 0 0 | 910 854 0 0 -27
OCT-25 24400 C 0 0 0 0 0 | 0 0 0 0 -1506 0 0 | 0 0 0 0 0
OCT-25 24600 C 0 0 0 0 0 | 0 0 0 0 -1308 0 0 | 987 901 0 0 -38
OCT-25 24800 C 0 0 0 0 0 | 0 0 0 0 -1110 0 0 | 990 828 0 0 -29
OCT-25 25000 C 0 0 0 0 0 | 625 625 527 0 -927 0 4 | 1954 527 4 0 -130
OCT-25 25200 C 0 0 0 0 0 | 14 16 12 0 -731 0 75 | 965 12 75 0 -198
OCT-25 25400 C 0 0 0 0 0 | 235 235 29 0 -538 0 46 | 1578 29 46 351 0
OCT-25 25600 C 0 0 0 0 0 | 272 272 50 0 -359 0 197 | 1389 50 197 310 -7
OCT-25 25800 C 0 0 0 0 0 | 133 138 4 0 -209 0 326 | 1218 4 326 1020 -16
OCT-25 26000 C 0 0 0 0 0 | 44 44 1 0 -99 0 31 | 1076 1 31 401 -7
OCT-25 26200 C 0 0 0 0 0 | 10 11 10 0 -36 0 22 | 1310 10 22 1007 0
OCT-25 26400 C 0 0 0 0 0 | 2 2 2 0 -9 0 5 | 1147 2 5 981 +5
OCT-25 26600 C 0 0 0 0 0 | 0 0 0 0 -2 0 0 | 812 3 0 1676 0
OCT-25 26800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 791 2 0 2056 0
OCT-25 27000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 655 2 0 2120 0
OCT-25 27200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 580 3 0 336 0
OCT-25 27400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 503 6 0 692 0
OCT-25 27600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 426 2 0 394 0
OCT-25 27800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 368 4 0 1161 0
OCT-25 28000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 252 4 0 406 0
OCT-25 28200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 210 3 0 1947 0
OCT-25 28400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 186 1 0 249 0
OCT-25 28600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 158 2 0 833 0
OCT-25 28800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 132 23 0 140 0
OCT-25 29000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 137 25 0 1563 0
OCT-25 29200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 107 19 0 645 0
OCT-25 29400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 34 14 0 62 0
OCT-25 29600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 22 12 0 24 0
OCT-25 29800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 19 9 0 85 0
OCT-25 30000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 19 14 0 37 0
OCT-25 30200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 10 6 0 9 0
OCT-25 30400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 30600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 30800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 4 0 14 0
OCT-25 31000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 100 0
OCT-25 31200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 31400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 31600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 31800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 32000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 32200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 32400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 38 0
OCT-25 32600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 32800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 33000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 706 | TOTAL CALL 706 18657 -447
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-25 18800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 1 0 63 0
OCT-25 18900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 19000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 19100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 19200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 19300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 19400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 19500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 19600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 19700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 19800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 19900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 99 99 0 20 0
OCT-25 20000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 20200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 1 0
OCT-25 20400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 1 0
OCT-25 20600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 20800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 160 159 0 20 0
OCT-25 21000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 101 101 0 1 0
OCT-25 21200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 21400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 21600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 21800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-25 22000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 40 2 0 20 0
OCT-25 22200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 66 2 0 187 0
OCT-25 22400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 24 24 0 10 0
OCT-25 22600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 66 3 0 56 0
OCT-25 22800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 126 1 0 43 0
OCT-25 23000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 400 5 0 84 0
OCT-25 23200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 152 4 0 36 0
OCT-25 23400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 513 5 0 102 0
OCT-25 23600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 187 5 0 445 0
OCT-25 23800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 910 2 0 448 0
OCT-25 24000 P 0 0 0 0 0 | 1 1 1 0 -1 0 20 | 377 1 20 468 -16
OCT-25 24200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 363 9 0 180 0
OCT-25 24400 P 0 0 0 0 0 | 1 2 1 0 -2 0 19 | 381 1 19 332 +10
OCT-25 24600 P 0 0 0 0 0 | 1 3 1 0 -3 0 24 | 438 1 24 454 +12
OCT-25 24800 P 0 0 0 0 0 | 5 5 2 0 -5 0 33 | 562 2 33 632 +29
OCT-25 25000 P 8 8 8 8 1 | 7 11 2 0 -9 0 516 | 699 2 517 1410 -1
OCT-25 25200 P 0 0 0 0 0 | 8 61 4 0 -16 0 425 | 791 4 425 816 -70
OCT-25 25400 P 0 0 0 0 0 | 39 55 30 0 -29 0 312 | 800 19 312 0 -745
OCT-25 25600 P 29 29 25 25 6 | 43 250 43 0 -55 0 238 | 735 25 244 0 -387
OCT-25 25800 P 0 0 0 0 0 | 98 608 89 0 -103 0 255 | 1064 38 255 0 -1255
OCT-25 26000 P 140 140 140 140 1 | 740 740 740 0 -189 0 5 | 740 53 6 0 -345
OCT-25 26200 P 0 0 0 0 0 | 0 0 0 0 -327 0 0 | 998 81 0 0 -146
OCT-25 26400 P 0 0 0 0 0 | 0 0 0 0 -497 0 0 | 597 107 0 0 -346
OCT-25 26600 P 0 0 0 0 0 | 0 0 0 0 -696 0 0 | 670 145 0 0 -212
OCT-25 26800 P 0 0 0 0 0 | 0 0 0 0 -895 0 0 | 794 193 0 0 -289
OCT-25 27000 P 0 0 0 0 0 | 0 0 0 0 -1095 0 0 | 820 254 0 0 -178
OCT-25 27200 P 0 0 0 0 0 | 0 0 0 0 -1295 0 0 | 594 333 0 0 -140
OCT-25 27400 P 0 0 0 0 0 | 0 0 0 0 -1495 0 0 | 546 443 0 0 -24
OCT-25 27600 P 0 0 0 0 0 | 0 0 0 0 -1695 0 0 | 665 577 0 0 -11
OCT-25 27800 P 0 0 0 0 0 | 0 0 0 0 -1895 0 0 | 762 762 0 0 -4
OCT-25 28000 P 0 0 0 0 0 | 0 0 0 0 -2095 0 0 | 0 0 0 0 0
OCT-25 28200 P 0 0 0 0 0 | 0 0 0 0 -2295 0 0 | 0 0 0 0 0
OCT-25 28400 P 0 0 0 0 0 | 0 0 0 0 -2495 0 0 | 0 0 0 0 0
OCT-25 28600 P 0 0 0 0 0 | 0 0 0 0 -2695 0 0 | 0 0 0 0 0
OCT-25 28800 P 0 0 0 0 0 | 0 0 0 0 -2895 0 0 | 0 0 0 0 0
OCT-25 29000 P 0 0 0 0 0 | 0 0 0 0 -3095 0 0 | 0 0 0 0 0
OCT-25 29200 P 0 0 0 0 0 | 0 0 0 0 -3295 0 0 | 0 0 0 0 0
OCT-25 29400 P 0 0 0 0 0 | 0 0 0 0 -3495 0 0 | 0 0 0 0 0
OCT-25 29600 P 0 0 0 0 0 | 0 0 0 0 -3695 0 0 | 0 0 0 0 0
OCT-25 29800 P 0 0 0 0 0 | 0 0 0 0 -3895 0 0 | 0 0 0 0 0
OCT-25 30000 P 0 0 0 0 0 | 0 0 0 0 -4095 0 0 | 0 0 0 0 0
OCT-25 30200 P 0 0 0 0 0 | 0 0 0 0 -4295 0 0 | 0 0 0 0 0
OCT-25 30400 P 0 0 0 0 0 | 0 0 0 0 -4495 0 0 | 0 0 0 0 0
OCT-25 30600 P 0 0 0 0 0 | 0 0 0 0 -4695 0 0 | 0 0 0 0 0
OCT-25 30800 P 0 0 0 0 0 | 0 0 0 0 -4895 0 0 | 0 0 0 0 0
OCT-25 31000 P 0 0 0 0 0 | 0 0 0 0 -5095 0 0 | 0 0 0 0 0
OCT-25 31200 P 0 0 0 0 0 | 0 0 0 0 -5295 0 0 | 0 0 0 0 0
OCT-25 31400 P 0 0 0 0 0 | 0 0 0 0 -5495 0 0 | 0 0 0 0 0
OCT-25 31600 P 0 0 0 0 0 | 0 0 0 0 -5695 0 0 | 0 0 0 0 0
OCT-25 31800 P 0 0 0 0 0 | 0 0 0 0 -5895 0 0 | 0 0 0 0 0
OCT-25 32000 P 0 0 0 0 0 | 0 0 0 0 -6095 0 0 | 0 0 0 0 0
OCT-25 32200 P 0 0 0 0 0 | 0 0 0 0 -6295 0 0 | 0 0 0 0 0
OCT-25 32400 P 0 0 0 0 0 | 0 0 0 0 -6495 0 0 | 0 0 0 0 0
OCT-25 32600 P 0 0 0 0 0 | 0 0 0 0 -6695 0 0 | 0 0 0 0 0
OCT-25 32800 P 0 0 0 0 0 | 0 0 0 0 -6895 0 0 | 0 0 0 0 0
OCT-25 33000 P 0 0 0 0 0 | 0 0 0 0 -7095 0 0 | 0 0 0 0 0
TOTAL PUT 8 | TOTAL PUT 1847 | TOTAL PUT 1855 5829 -4118
| MONTH PUT/CALL RATIO 2.62
| MONTH TOTAL 2561 24486 -4565
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-25 19500 C 0 0 0 0 0 | 0 0 0 5775 -668 42 0 | 0 0 0 0 0
NOV-25 19600 C 0 0 0 0 0 | 0 0 0 5677 -667 42 0 | 0 0 0 0 0
NOV-25 19700 C 0 0 0 0 0 | 0 0 0 5579 -665 41 0 | 0 0 0 0 0
NOV-25 19800 C 0 0 0 0 0 | 0 0 0 5481 -664 41 0 | 0 0 0 0 0
NOV-25 19900 C 0 0 0 0 0 | 0 0 0 5383 -663 41 0 | 0 0 0 0 0
NOV-25 20000 C 0 0 0 0 0 | 0 0 0 5285 -662 40 0 | 0 0 0 0 0
NOV-25 20200 C 0 0 0 0 0 | 0 0 0 5090 -658 40 0 | 0 0 0 0 0
NOV-25 20400 C 0 0 0 0 0 | 0 0 0 4896 -655 39 0 | 0 0 0 0 0
NOV-25 20600 C 0 0 0 0 0 | 0 0 0 4703 -650 39 0 | 0 0 0 0 0
NOV-25 20800 C 0 0 0 0 0 | 0 0 0 4510 -646 38 0 | 0 0 0 0 0
NOV-25 21000 C 0 0 0 0 0 | 0 0 0 4318 -642 38 0 | 0 0 0 0 0
NOV-25 21200 C 0 0 0 0 0 | 0 0 0 4127 -637 37 0 | 0 0 0 0 0
NOV-25 21400 C 0 0 0 0 0 | 0 0 0 3938 -631 37 0 | 0 0 0 0 0
NOV-25 21600 C 0 0 0 0 0 | 0 0 0 3749 -625 36 0 | 0 0 0 0 0
NOV-25 21800 C 0 0 0 0 0 | 0 0 0 3562 -619 35 0 | 0 0 0 0 0
NOV-25 22000 C 0 0 0 0 0 | 0 0 0 3377 -611 35 0 | 0 0 0 0 0
NOV-25 22200 C 0 0 0 0 0 | 0 0 0 3194 -603 34 0 | 0 0 0 0 0
NOV-25 22400 C 0 0 0 0 0 | 0 0 0 3012 -595 34 0 | 0 0 0 0 0
NOV-25 22600 C 0 0 0 0 0 | 0 0 0 2833 -586 33 0 | 0 0 0 0 0
NOV-25 22800 C 0 0 0 0 0 | 0 0 0 2656 -576 33 0 | 0 0 0 0 0
NOV-25 23000 C 0 0 0 0 0 | 0 0 0 2482 -566 32 0 | 0 0 0 0 0
NOV-25 23200 C 0 0 0 0 0 | 0 0 0 2311 -555 32 0 | 0 0 0 0 0
NOV-25 23400 C 0 0 0 0 0 | 0 0 0 2143 -543 31 0 | 0 0 0 0 0
NOV-25 23600 C 0 0 0 0 0 | 0 0 0 1979 -530 30 0 | 0 0 0 0 0
NOV-25 23800 C 0 0 0 0 0 | 0 0 0 1819 -516 30 0 | 0 0 0 0 0
NOV-25 24000 C 0 0 0 0 0 | 0 0 0 1664 -501 29 0 | 0 0 0 0 0
NOV-25 24200 C 0 0 0 0 0 | 0 0 0 1485 -514 28 0 | 0 0 0 0 0
NOV-25 24400 C 0 0 0 0 0 | 0 0 0 1344 -493 27 0 | 0 0 0 0 0
NOV-25 24600 C 0 0 0 0 0 | 0 0 0 1204 -476 27 0 | 0 0 0 0 0
NOV-25 24800 C 0 0 0 0 0 | 0 0 0 1075 -453 26 0 | 0 0 0 0 0
NOV-25 25000 C 0 0 0 0 0 | 0 0 0 961 -414 26 0 | 931 923 0 6 0
NOV-25 25200 C 0 0 0 0 0 | 0 0 0 853 -383 26 0 | 0 0 0 0 0
NOV-25 25400 C 0 0 0 0 0 | 0 0 0 747 -357 26 0 | 0 0 0 0 0
NOV-25 25600 C 0 0 0 0 0 | 805 805 638 644 -327 25 127 | 1328 638 127 125 +120
NOV-25 25800 C 892 892 892 892 1 | 703 703 554 556 -301 25 530 | 892 554 531 525 +521
NOV-25 26000 C 0 0 0 0 0 | 612 612 477 481 -270 25 125 | 1061 477 125 152 +79
NOV-25 26200 C 0 0 0 0 0 | 524 524 425 413 -242 25 113 | 998 425 113 123 +65
NOV-25 26400 C 0 0 0 0 0 | 475 475 475 353 -216 25 3 | 953 406 3 26 0
NOV-25 26600 C 412 412 412 412 1 | 386 386 386 299 -191 24 3 | 875 347 4 490 +2
NOV-25 26800 C 0 0 0 0 0 | 409 409 409 251 -170 24 3 | 677 299 3 21 0
NOV-25 27000 C 0 0 0 0 0 | 348 348 285 210 -152 24 6 | 593 278 6 35 0
NOV-25 27200 C 0 0 0 0 0 | 297 297 195 175 -134 24 9 | 722 195 9 46 +6
NOV-25 27400 C 0 0 0 0 0 | 0 0 0 148 -115 24 0 | 533 177 0 35 0
NOV-25 27600 C 0 0 0 0 0 | 141 141 140 123 -99 24 7 | 570 140 7 30 +7
NOV-25 27800 C 200 200 200 200 1 | 113 113 113 99 -88 24 3 | 346 113 4 6 0
NOV-25 28000 C 0 0 0 0 0 | 0 0 0 79 -79 24 0 | 401 123 0 42 0
NOV-25 28200 C 0 0 0 0 0 | 0 0 0 62 -71 24 0 | 304 90 0 68 0
NOV-25 28400 C 0 0 0 0 0 | 0 0 0 49 -64 24 0 | 110 75 0 65 0
NOV-25 28600 C 0 0 0 0 0 | 0 0 0 38 -56 23 0 | 237 67 0 123 0
NOV-25 28800 C 0 0 0 0 0 | 0 0 0 29 -47 23 0 | 255 65 0 174 0
NOV-25 29000 C 0 0 0 0 0 | 45 45 45 22 -40 23 1 | 213 45 1 46 0
NOV-25 29200 C 0 0 0 0 0 | 0 0 0 16 -34 23 0 | 178 57 0 40 0
NOV-25 29400 C 0 0 0 0 0 | 0 0 0 12 -28 23 0 | 279 40 0 45 0
NOV-25 29600 C 0 0 0 0 0 | 0 0 0 8 -24 22 0 | 230 42 0 32 0
NOV-25 29800 C 0 0 0 0 0 | 0 0 0 6 -20 22 0 | 218 113 0 34 0
NOV-25 30000 C 0 0 0 0 0 | 0 0 0 4 -16 22 0 | 183 95 0 493 0
NOV-25 30200 C 0 0 0 0 0 | 0 0 0 3 -12 22 0 | 0 0 0 0 0
NOV-25 30400 C 0 0 0 0 0 | 0 0 0 2 -10 22 0 | 0 0 0 0 0
NOV-25 30600 C 0 0 0 0 0 | 0 0 0 1 -8 21 0 | 0 0 0 0 0
NOV-25 30800 C 0 0 0 0 0 | 0 0 0 1 -6 22 0 | 0 0 0 0 0
NOV-25 31000 C 0 0 0 0 0 | 0 0 0 1 -5 22 0 | 0 0 0 0 0
NOV-25 31200 C 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 0 0 0 0 0
NOV-25 31400 C 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
NOV-25 31600 C 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
NOV-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
NOV-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
NOV-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
NOV-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
NOV-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
NOV-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
NOV-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
TOTAL CALL 3 | TOTAL CALL 930 | TOTAL CALL 933 2782 +800
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-25 19500 P 0 0 0 0 0 | 0 0 0 27 +22 42 0 | 0 0 0 0 0
NOV-25 19600 P 0 0 0 0 0 | 0 0 0 29 +23 42 0 | 0 0 0 0 0
NOV-25 19700 P 0 0 0 0 0 | 0 0 0 31 +24 41 0 | 0 0 0 0 0
NOV-25 19800 P 0 0 0 0 0 | 0 0 0 33 +25 41 0 | 0 0 0 0 0
NOV-25 19900 P 0 0 0 0 0 | 0 0 0 35 +26 41 0 | 0 0 0 0 0
NOV-25 20000 P 0 0 0 0 0 | 0 0 0 37 +27 40 0 | 0 0 0 0 0
NOV-25 20200 P 0 0 0 0 0 | 0 0 0 42 +31 40 0 | 0 0 0 0 0
NOV-25 20400 P 0 0 0 0 0 | 0 0 0 48 +34 39 0 | 0 0 0 0 0
NOV-25 20600 P 0 0 0 0 0 | 0 0 0 55 +39 39 0 | 0 0 0 0 0
NOV-25 20800 P 0 0 0 0 0 | 0 0 0 62 +43 38 0 | 0 0 0 0 0
NOV-25 21000 P 0 0 0 0 0 | 0 0 0 70 +47 38 0 | 0 0 0 0 0
NOV-25 21200 P 0 0 0 0 0 | 0 0 0 79 +52 37 0 | 0 0 0 0 0
NOV-25 21400 P 0 0 0 0 0 | 0 0 0 92 +60 37 0 | 0 0 0 0 0
NOV-25 21600 P 0 0 0 0 0 | 0 0 0 104 +67 36 0 | 0 0 0 0 0
NOV-25 21800 P 0 0 0 0 0 | 90 98 90 118 +74 36 11 | 98 90 11 11 +11
NOV-25 22000 P 0 0 0 0 0 | 103 103 103 133 +82 35 10 | 103 76 10 11 +2
NOV-25 22200 P 0 0 0 0 0 | 0 0 0 150 +88 35 0 | 0 0 0 0 0
NOV-25 22400 P 0 0 0 0 0 | 120 185 117 165 +93 34 67 | 185 117 67 67 +59
NOV-25 22600 P 0 0 0 0 0 | 136 168 131 186 +102 33 67 | 168 131 67 80 +60
NOV-25 22800 P 0 0 0 0 0 | 190 225 190 207 +109 33 16 | 225 105 16 248 -12
NOV-25 23000 P 0 0 0 0 0 | 169 172 168 230 +116 32 39 | 273 107 39 204 +39
NOV-25 23200 P 0 0 0 0 0 | 226 226 226 257 +125 31 8 | 306 101 8 181 0
NOV-25 23400 P 0 0 0 0 0 | 299 299 299 287 +136 31 1 | 308 79 1 97 0
NOV-25 23600 P 0 0 0 0 0 | 289 344 289 322 +151 30 9 | 344 82 9 64 +8
NOV-25 23800 P 0 0 0 0 0 | 0 0 0 362 +168 29 0 | 231 76 0 96 0
NOV-25 24000 P 0 0 0 0 0 | 351 409 351 403 +182 29 6 | 409 75 6 113 +3
NOV-25 24200 P 0 0 0 0 0 | 272 494 272 451 +197 28 52 | 494 165 52 36 +36
NOV-25 24400 P 0 0 0 0 0 | 445 554 445 506 +215 28 178 | 554 140 178 157 +137
NOV-25 24600 P 0 0 0 0 0 | 463 619 463 569 +236 27 195 | 619 123 195 847 +152
NOV-25 24800 P 0 0 0 0 0 | 502 691 502 639 +260 27 271 | 691 150 271 702 +254
NOV-25 25000 P 0 0 0 0 0 | 571 776 571 716 +284 26 127 | 776 146 127 939 +121
NOV-25 25200 P 0 0 0 0 0 | 642 672 642 796 +306 26 7 | 689 168 7 200 +1
NOV-25 25400 P 0 0 0 0 0 | 725 796 713 890 +332 25 75 | 971 193 75 66 +24
NOV-25 25600 P 0 0 0 0 0 | 802 882 802 994 +360 25 17 | 882 368 17 77 -5
NOV-25 25800 P 0 0 0 0 0 | 921 921 921 1106 +386 25 2 | 921 265 2 63 0
NOV-25 26000 P 0 0 0 0 0 | 0 0 0 1228 +414 25 0 | 1333 305 0 39 0
NOV-25 26200 P 0 0 0 0 0 | 0 0 0 1359 +424 24 0 | 923 358 0 10 0
NOV-25 26400 P 0 0 0 0 0 | 0 0 0 1516 +486 25 0 | 873 415 0 6 0
NOV-25 26600 P 0 0 0 0 0 | 0 0 0 1660 +510 25 0 | 1042 480 0 34 0
NOV-25 26800 P 0 0 0 0 0 | 0 0 0 1811 +528 25 0 | 840 823 0 15 0
NOV-25 27000 P 0 0 0 0 0 | 0 0 0 1968 +549 25 0 | 741 741 0 4 0
NOV-25 27200 P 0 0 0 0 0 | 0 0 0 2131 +549 24 0 | 824 738 0 8 0
NOV-25 27400 P 0 0 0 0 0 | 0 0 0 2299 +565 24 0 | 2260 829 0 0 0
NOV-25 27600 P 0 0 0 0 0 | 0 0 0 2471 +579 24 0 | 0 0 0 0 0
NOV-25 27800 P 0 0 0 0 0 | 0 0 0 2648 +592 24 0 | 0 0 0 0 0
NOV-25 28000 P 0 0 0 0 0 | 0 0 0 2828 +604 24 0 | 0 0 0 0 0
NOV-25 28200 P 0 0 0 0 0 | 0 0 0 3012 +615 24 0 | 0 0 0 0 0
NOV-25 28400 P 0 0 0 0 0 | 0 0 0 3199 +625 23 0 | 0 0 0 0 0
NOV-25 28600 P 0 0 0 0 0 | 0 0 0 3388 +634 23 0 | 0 0 0 0 0
NOV-25 28800 P 0 0 0 0 0 | 0 0 0 3580 +643 23 0 | 0 0 0 0 0
NOV-25 29000 P 0 0 0 0 0 | 0 0 0 3773 +650 23 0 | 0 0 0 0 0
NOV-25 29200 P 0 0 0 0 0 | 0 0 0 3968 +656 23 0 | 0 0 0 0 0
NOV-25 29400 P 0 0 0 0 0 | 0 0 0 4164 +662 23 0 | 0 0 0 0 0
NOV-25 29600 P 0 0 0 0 0 | 0 0 0 4360 +666 22 0 | 0 0 0 0 0
NOV-25 29800 P 0 0 0 0 0 | 0 0 0 4558 +670 22 0 | 0 0 0 0 0
NOV-25 30000 P 0 0 0 0 0 | 0 0 0 4756 +673 22 0 | 0 0 0 0 0
NOV-25 30200 P 0 0 0 0 0 | 0 0 0 4955 +677 22 0 | 0 0 0 0 0
NOV-25 30400 P 0 0 0 0 0 | 0 0 0 5154 +679 22 0 | 0 0 0 0 0
NOV-25 30600 P 0 0 0 0 0 | 0 0 0 5353 +681 21 0 | 0 0 0 0 0
NOV-25 30800 P 0 0 0 0 0 | 0 0 0 5553 +683 22 0 | 0 0 0 0 0
NOV-25 31000 P 0 0 0 0 0 | 0 0 0 5753 +684 22 0 | 0 0 0 0 0
NOV-25 31200 P 0 0 0 0 0 | 0 0 0 5952 +685 0 0 | 0 0 0 0 0
NOV-25 31400 P 0 0 0 0 0 | 0 0 0 6152 +686 0 0 | 0 0 0 0 0
NOV-25 31600 P 0 0 0 0 0 | 0 0 0 6352 +687 0 0 | 0 0 0 0 0
NOV-25 31800 P 0 0 0 0 0 | 0 0 0 6552 +687 0 0 | 0 0 0 0 0
NOV-25 32000 P 0 0 0 0 0 | 0 0 0 6752 +688 0 0 | 0 0 0 0 0
NOV-25 32200 P 0 0 0 0 0 | 0 0 0 6952 +688 0 0 | 0 0 0 0 0
NOV-25 32400 P 0 0 0 0 0 | 0 0 0 7152 +688 0 0 | 0 0 0 0 0
NOV-25 32600 P 0 0 0 0 0 | 0 0 0 7352 +688 0 0 | 0 0 0 0 0
NOV-25 32800 P 0 0 0 0 0 | 0 0 0 7552 +689 0 0 | 0 0 0 0 0
NOV-25 33000 P 0 0 0 0 0 | 0 0 0 7752 +689 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1158 | TOTAL PUT 1158 4375 +890
| MONTH PUT/CALL RATIO 1.24
| MONTH TOTAL 2091 7157 +1690
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-25 11600 C 0 0 0 0 0 | 0 0 0 13729 -691 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13529 -691 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13329 -691 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13129 -691 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12929 -691 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12729 -691 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12529 -691 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12329 -691 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12129 -691 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11929 -691 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11729 -691 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11529 -691 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11330 -690 46 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11130 -690 45 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10930 -690 44 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10730 -690 43 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10530 -690 42 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10331 -689 43 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10231 -689 43 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10131 -689 42 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10031 -689 42 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9931 -689 41 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 9831 -689 41 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9732 -688 42 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9632 -688 41 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9532 -688 41 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9432 -688 40 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9333 -687 41 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9233 -687 40 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9133 -688 40 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9034 -687 40 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8934 -687 40 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8834 -687 39 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8735 -686 40 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8635 -686 39 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8536 -685 39 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8436 -685 39 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8337 -684 39 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8238 -683 39 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8138 -684 38 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8039 -683 38 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7940 -682 38 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7841 -681 38 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7741 -681 38 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7642 -681 37 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7543 -680 37 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7444 -679 37 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7346 -677 37 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7247 -677 37 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7148 -676 37 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7050 -675 37 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6951 -674 36 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6853 -673 36 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6754 -672 36 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6656 -671 36 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6558 -669 36 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6460 -668 35 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6362 -667 35 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6264 -666 35 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6167 -664 35 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6069 -663 35 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5972 -661 35 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5875 -659 34 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5778 -657 34 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5681 -655 34 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5585 -653 34 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5488 -651 34 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5392 -649 34 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5200 -645 33 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5010 -639 33 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4820 -634 33 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4632 -628 32 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4445 -622 32 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4259 -616 32 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4075 -608 31 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3893 -600 31 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3712 -593 31 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3534 -584 30 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3357 -575 30 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3183 -566 30 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3012 -555 29 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2844 -544 29 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2678 -533 29 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2516 -521 28 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2357 -509 28 0 | 2700 1444 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2202 -496 27 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2051 -482 27 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1904 -469 27 0 | 0 0 0 300 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1728 -488 26 0 | 1654 1631 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1592 -471 25 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1461 -454 25 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1338 -433 25 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1230 -392 25 0 | 1315 985 0 455 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1118 -372 25 0 | 0 0 0 0 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1014 -350 24 0 | 1051 1051 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 914 -325 24 0 | 977 969 0 204 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 825 -302 24 0 | 885 885 0 2 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 742 -282 24 0 | 1066 776 0 77 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 667 -259 24 0 | 761 753 0 4 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 598 -237 24 0 | 698 689 0 4 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 535 -220 24 0 | 754 632 0 12 0
DEC-25 26800 C 0 0 0 0 0 | 519 519 519 477 -203 24 1 | 955 519 1 7 0
DEC-25 27000 C 0 0 0 0 0 | 482 482 434 426 -185 24 4 | 538 434 4 6 +4
DEC-25 27200 C 0 0 0 0 0 | 459 459 459 381 -165 24 3 | 820 459 3 10 -3
DEC-25 27400 C 0 0 0 0 0 | 415 415 415 340 -151 24 3 | 643 415 3 300 0
DEC-25 27600 C 0 0 0 0 0 | 372 372 372 304 -137 24 3 | 372 372 3 103 +3
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 271 -123 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 239 -117 24 0 | 810 274 0 328 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 212 -106 24 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 187 -98 24 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 163 -91 24 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 142 -84 24 0 | 298 298 0 8 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 123 -78 24 0 | 417 416 0 8 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 106 -71 24 0 | 0 0 0 0 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 91 -65 24 0 | 353 125 0 19 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 76 -60 24 0 | 337 337 0 4 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 65 -54 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 56 -48 24 0 | 0 0 0 0 0
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 48 -40 24 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 40 -37 24 0 | 0 0 0 0 0
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 34 -33 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 29 -29 24 0 | 0 0 0 0 0
DEC-25 31000 C 0 0 0 0 0 | 0 0 0 24 -26 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 20 -24 24 0 | 0 0 0 0 0
DEC-25 31400 C 0 0 0 0 0 | 0 0 0 17 -21 24 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 14 -19 24 0 | 0 0 0 0 0
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 12 -16 24 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 10 -14 24 0 | 155 100 0 200 0
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 8 -13 24 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 7 -11 24 0 | 0 0 0 0 0
DEC-25 32600 C 0 0 0 0 0 | 0 0 0 6 -9 24 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 5 -8 24 0 | 0 0 0 0 0
DEC-25 33000 C 0 0 0 0 0 | 0 0 0 4 -7 24 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 3 -7 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 14 | TOTAL CALL 14 2153 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 3 +2 36 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 4 +3 37 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 5 +4 37 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 6 +5 37 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 7 +6 38 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 8 +7 38 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 9 +8 38 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 10 +9 38 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 11 +10 38 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 12 +11 38 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 13 +12 37 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 14 +13 37 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 15 +14 37 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 17 +16 37 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 18 +17 37 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 19 +18 37 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 21 +19 37 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 22 +19 36 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 24 +20 36 0 | 255 255 0 15 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 25 +20 36 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 27 +21 36 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 29 +22 36 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 31 +23 35 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 33 +24 35 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 35 +25 35 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 38 +27 35 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 40 +28 35 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 43 +30 35 0 | 27 27 0 50 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 46 +32 34 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 49 +34 34 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 52 +36 34 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 56 +38 34 0 | 32 32 0 50 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 59 +40 34 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 63 +42 34 0 | 470 470 0 850 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 71 +46 33 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 81 +52 33 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 91 +57 33 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 103 +63 32 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 116 +69 32 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 130 +75 32 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 146 +83 31 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 169 +96 31 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 189 +104 31 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 211 +113 31 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 235 +119 30 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 261 +128 30 0 | 688 688 0 7 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 286 +134 29 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 314 +141 29 0 | 200 200 0 15 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 345 +148 28 0 | 1240 184 0 30 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 379 +155 28 0 | 1002 580 0 41 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 417 +167 27 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 460 +183 27 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 506 +197 27 0 | 295 295 0 4 0
DEC-25 24000 P 0 0 0 0 0 | 457 510 454 558 +216 26 101 | 510 334 101 526 -68
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 613 +229 26 0 | 455 376 0 7 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 673 +243 26 0 | 485 469 0 100 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 742 +262 25 0 | 1635 394 0 127 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 816 +281 25 0 | 973 959 0 6 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 898 +304 25 0 | 1074 274 0 23 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 986 +323 25 0 | 1169 305 0 20 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 1082 +345 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 1183 +366 24 0 | 402 402 0 207 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 1294 +387 24 0 | 915 915 0 4 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 1410 +408 24 0 | 0 0 0 105 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 1536 +430 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 1684 +461 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 1821 +491 24 0 | 836 740 0 27 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 1963 +504 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 2109 +520 24 0 | 947 947 0 4 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 2261 +520 24 0 | 1052 1052 0 4 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 2417 +534 24 0 | 1165 1165 0 4 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 2577 +546 24 0 | 0 0 0 100 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2740 +558 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2908 +569 24 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 3079 +580 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 3252 +589 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3429 +598 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3608 +607 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3790 +615 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3974 +622 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 4160 +629 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4347 +635 24 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4536 +640 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4727 +646 24 0 | 0 0 0 0 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4919 +651 24 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5111 +654 24 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5305 +658 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5500 +662 24 0 | 0 0 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5695 +665 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5891 +667 24 0 | 0 0 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 6088 +670 24 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6285 +672 24 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 6483 +675 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6681 +677 24 0 | 0 0 0 0 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6879 +678 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 7078 +680 24 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 7277 +682 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7476 +683 24 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 7675 +684 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7874 +684 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 101 | TOTAL PUT 101 3749 -68
| MONTH PUT/CALL RATIO 7.21
| MONTH TOTAL 115 5902 -64
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-26 20400 C 0 0 0 0 0 | 0 0 0 5072 -618 29 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 4885 -613 29 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 4700 -606 29 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 4517 -598 29 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4335 -591 28 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4155 -583 28 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 3977 -574 28 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 3801 -565 28 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 3628 -555 27 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3457 -545 27 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3288 -535 27 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3122 -525 27 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 2959 -514 27 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 2799 -503 26 0 | 0 0 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 2643 -490 26 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2490 -478 26 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2340 -466 26 0 | 0 0 0 0 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 2195 -453 25 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 2053 -440 25 0 | 0 0 0 0 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 1901 -442 25 0 | 0 0 0 0 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1767 -429 24 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1641 -413 24 0 | 0 0 0 0 0
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 1521 -395 24 0 | 0 0 0 0 0
JAN-26 25000 C 0 0 0 0 0 | 0 0 0 1418 -373 24 0 | 0 0 0 0 0
JAN-26 25200 C 0 0 0 0 0 | 0 0 0 1306 -357 24 0 | 0 0 0 0 0
JAN-26 25400 C 0 0 0 0 0 | 0 0 0 1195 -345 24 0 | 0 0 0 0 0
JAN-26 25600 C 0 0 0 0 0 | 0 0 0 1100 -321 23 0 | 0 0 0 0 0
JAN-26 25800 C 0 0 0 0 0 | 0 0 0 1010 -299 23 0 | 0 0 0 0 0
JAN-26 26000 C 0 0 0 0 0 | 0 0 0 925 -281 23 0 | 0 0 0 0 0
JAN-26 26200 C 0 0 0 0 0 | 0 0 0 846 -264 23 0 | 0 0 0 0 0
JAN-26 26400 C 0 0 0 0 0 | 0 0 0 775 -242 23 0 | 0 0 0 0 0
JAN-26 26600 C 0 0 0 0 0 | 0 0 0 708 -227 23 0 | 0 0 0 0 0
JAN-26 26800 C 0 0 0 0 0 | 0 0 0 647 -210 23 0 | 0 0 0 0 0
JAN-26 27000 C 0 0 0 0 0 | 0 0 0 591 -194 23 0 | 0 0 0 0 0
JAN-26 27200 C 0 0 0 0 0 | 0 0 0 540 -178 23 0 | 0 0 0 0 0
JAN-26 27400 C 0 0 0 0 0 | 509 509 509 492 -163 23 1 | 509 509 1 1 +1
JAN-26 27600 C 0 0 0 0 0 | 0 0 0 448 -152 23 0 | 0 0 0 0 0
JAN-26 27800 C 0 0 0 0 0 | 0 0 0 409 -138 24 0 | 0 0 0 0 0
JAN-26 28000 C 0 0 0 0 0 | 0 0 0 364 -140 23 0 | 0 0 0 0 0
JAN-26 28200 C 0 0 0 0 0 | 0 0 0 330 -129 23 0 | 358 358 0 7 0
JAN-26 28400 C 0 0 0 0 0 | 0 0 0 308 -111 24 0 | 326 321 0 14 0
JAN-26 28600 C 0 0 0 0 0 | 0 0 0 277 -105 24 0 | 297 297 0 7 0
JAN-26 28800 C 0 0 0 0 0 | 0 0 0 254 -93 24 0 | 0 0 0 0 0
JAN-26 29000 C 0 0 0 0 0 | 0 0 0 222 -95 24 0 | 244 244 0 7 0
JAN-26 29200 C 0 0 0 0 0 | 0 0 0 199 -90 24 0 | 236 236 0 7 0
JAN-26 29400 C 0 0 0 0 0 | 0 0 0 179 -86 24 0 | 0 0 0 0 0
JAN-26 29600 C 0 0 0 0 0 | 0 0 0 160 -82 24 0 | 0 0 0 0 0
JAN-26 29800 C 0 0 0 0 0 | 0 0 0 143 -78 24 0 | 0 0 0 0 0
JAN-26 30000 C 0 0 0 0 0 | 0 0 0 128 -72 24 0 | 0 0 0 0 0
JAN-26 30200 C 0 0 0 0 0 | 0 0 0 114 -68 24 0 | 0 0 0 0 0
JAN-26 30400 C 0 0 0 0 0 | 0 0 0 102 -63 24 0 | 0 0 0 0 0
JAN-26 30600 C 0 0 0 0 0 | 0 0 0 91 -58 24 0 | 0 0 0 0 0
JAN-26 30800 C 0 0 0 0 0 | 0 0 0 81 -54 24 0 | 0 0 0 0 0
JAN-26 31000 C 0 0 0 0 0 | 0 0 0 72 -50 24 0 | 0 0 0 0 0
JAN-26 31200 C 0 0 0 0 0 | 0 0 0 63 -48 24 0 | 0 0 0 0 0
JAN-26 31400 C 0 0 0 0 0 | 0 0 0 56 -44 24 0 | 0 0 0 0 0
JAN-26 31600 C 0 0 0 0 0 | 0 0 0 50 -40 24 0 | 0 0 0 0 0
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 44 -38 24 0 | 0 0 0 0 0
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 39 -35 24 0 | 0 0 0 0 0
JAN-26 32200 C 0 0 0 0 0 | 0 0 0 34 -33 24 0 | 0 0 0 0 0
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 30 -30 24 0 | 0 0 0 0 0
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 27 -28 24 0 | 0 0 0 0 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 23 -26 24 0 | 0 0 0 0 0
JAN-26 33000 C 0 0 0 0 0 | 0 0 0 21 -23 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 43 +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
JAN-26 20400 P 0 0 0 0 0 | 0 0 0 109 +66 29 0 | 0 0 0 0 0
JAN-26 20600 P 0 0 0 0 0 | 0 0 0 122 +71 29 0 | 0 0 0 0 0
JAN-26 20800 P 0 0 0 0 0 | 0 0 0 137 +78 29 0 | 0 0 0 0 0
JAN-26 21000 P 0 0 0 0 0 | 0 0 0 154 +86 29 0 | 0 0 0 0 0
JAN-26 21200 P 0 0 0 0 0 | 0 0 0 172 +93 28 0 | 0 0 0 0 0
JAN-26 21400 P 0 0 0 0 0 | 0 0 0 192 +101 28 0 | 0 0 0 0 0
JAN-26 21600 P 0 0 0 0 0 | 0 0 0 214 +110 28 0 | 0 0 0 0 0
JAN-26 21800 P 0 0 0 0 0 | 0 0 0 238 +119 28 0 | 0 0 0 0 0
JAN-26 22000 P 0 0 0 0 0 | 0 0 0 265 +129 27 0 | 0 0 0 0 0
JAN-26 22200 P 0 0 0 0 0 | 0 0 0 302 +147 28 0 | 0 0 0 0 0
JAN-26 22400 P 0 0 0 0 0 | 0 0 0 335 +159 27 0 | 0 0 0 0 0
JAN-26 22600 P 0 0 0 0 0 | 0 0 0 364 +164 27 0 | 0 0 0 0 0
JAN-26 22800 P 0 0 0 0 0 | 0 0 0 396 +170 27 0 | 264 255 0 21 0
JAN-26 23000 P 0 0 0 0 0 | 0 0 0 432 +170 26 0 | 0 0 0 0 0
JAN-26 23200 P 0 0 0 0 0 | 0 0 0 470 +175 26 0 | 0 0 0 0 0
JAN-26 23400 P 0 0 0 0 0 | 0 0 0 513 +184 25 0 | 0 0 0 0 0
JAN-26 23600 P 0 0 0 0 0 | 0 0 0 560 +198 25 0 | 423 423 0 7 0
JAN-26 23800 P 0 0 0 0 0 | 0 0 0 613 +214 25 0 | 0 0 0 0 0
JAN-26 24000 P 0 0 0 0 0 | 0 0 0 671 +232 25 0 | 469 469 0 247 0
JAN-26 24200 P 0 0 0 0 0 | 0 0 0 732 +249 24 0 | 0 0 0 0 0
JAN-26 24400 P 0 0 0 0 0 | 0 0 0 798 +265 24 0 | 0 0 0 0 0
JAN-26 24600 P 0 0 0 0 0 | 0 0 0 870 +282 24 0 | 0 0 0 0 0
JAN-26 24800 P 0 0 0 0 0 | 0 0 0 948 +299 24 0 | 0 0 0 0 0
JAN-26 25000 P 0 0 0 0 0 | 0 0 0 1033 +319 24 0 | 900 899 0 2 0
JAN-26 25200 P 0 0 0 0 0 | 0 0 0 1121 +338 23 0 | 0 0 0 0 0
JAN-26 25400 P 0 0 0 0 0 | 0 0 0 1219 +358 23 0 | 0 0 0 0 0
JAN-26 25600 P 0 0 0 0 0 | 0 0 0 1322 +378 23 0 | 0 0 0 0 0
JAN-26 25800 P 0 0 0 0 0 | 0 0 0 1431 +395 23 0 | 0 0 0 0 0
JAN-26 26000 P 0 0 0 0 0 | 0 0 0 1546 +415 23 0 | 0 0 0 0 0
JAN-26 26200 P 0 0 0 0 0 | 0 0 0 1668 +435 23 0 | 0 0 0 0 0
JAN-26 26400 P 0 0 0 0 0 | 0 0 0 1823 +475 23 0 | 0 0 0 0 0
JAN-26 26600 P 0 0 0 0 0 | 0 0 0 1957 +504 24 0 | 0 0 0 0 0
JAN-26 26800 P 0 0 0 0 0 | 0 0 0 2095 +515 24 0 | 0 0 0 0 0
JAN-26 27000 P 0 0 0 0 0 | 0 0 0 2238 +530 24 0 | 0 0 0 0 0
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 2385 +502 24 0 | 1347 1347 0 3 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 2535 +513 24 0 | 0 0 0 0 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 2690 +524 24 0 | 0 0 0 0 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 2848 +533 24 0 | 0 0 0 0 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 3009 +542 24 0 | 0 0 0 0 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 3174 +552 24 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 3341 +560 24 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 3511 +568 24 0 | 0 0 0 0 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 3684 +575 24 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 3859 +582 24 0 | 0 0 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 4036 +588 24 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 4216 +595 24 0 | 0 0 0 0 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 4397 +601 24 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 4580 +606 24 0 | 0 0 0 0 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 4765 +612 24 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4951 +616 24 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 5139 +621 24 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 5328 +626 24 0 | 0 0 0 0 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 5518 +630 24 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 5709 +634 24 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5900 +636 24 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 6093 +640 24 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 6287 +644 24 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 6481 +646 24 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 6676 +649 24 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6871 +651 24 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 7067 +654 24 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 7264 +656 24 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 7460 +658 24 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 7658 +661 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 280 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 323 +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
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 9638 -687 30 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9539 -686 30 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9440 -685 30 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9341 -684 30 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9242 -684 30 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9143 -683 30 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9045 -682 30 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8946 -681 30 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8848 -680 30 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8749 -679 30 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8651 -678 30 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8553 -676 30 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8454 -676 29 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8356 -675 29 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8258 -674 29 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8161 -672 29 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8063 -671 29 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7966 -669 29 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7868 -668 29 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7771 -666 29 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7674 -664 29 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7577 -663 29 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7480 -661 29 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7384 -659 29 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7287 -658 28 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7191 -655 28 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7095 -653 28 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6999 -652 28 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6904 -649 28 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6808 -647 28 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6713 -645 28 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6618 -643 28 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6524 -639 28 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6429 -638 28 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6335 -635 28 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6242 -631 28 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6148 -629 28 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6055 -626 27 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5962 -623 27 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5869 -621 27 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5777 -617 27 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5685 -614 27 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5594 -610 27 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5412 -604 27 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5231 -597 27 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5053 -589 27 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4876 -582 26 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4701 -574 26 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4527 -567 26 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4356 -558 26 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4187 -550 26 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4021 -540 26 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3857 -531 25 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3695 -522 25 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3536 -513 25 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3380 -503 25 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3227 -493 25 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3076 -483 25 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2929 -473 24 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2785 -462 24 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2644 -452 24 0 | 2840 2840 0 248 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2507 -441 24 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2373 -431 24 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2215 -448 23 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2087 -439 23 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1967 -425 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1850 -412 23 0 | 1645 1645 0 5 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1753 -376 23 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1647 -360 23 0 | 1859 1859 0 7 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1543 -349 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1447 -325 23 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 1540 1540 1540 1351 -313 23 1 | 1710 1540 1 1 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1268 -294 23 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1183 -285 23 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1107 -269 23 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 1175 1175 1175 1038 -244 23 1 | 1590 1175 1 1 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 968 -239 23 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 902 -228 23 0 | 1530 925 0 140 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 842 -214 23 0 | 685 685 0 7 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 788 -201 23 0 | 645 645 0 7 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 734 -191 23 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 685 -175 23 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 639 -178 23 0 | 0 0 0 120 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 596 -171 23 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 555 -162 23 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 513 -157 23 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 486 -139 23 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 454 -132 23 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 417 -127 23 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 386 -122 23 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 358 -117 23 0 | 399 398 0 10 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 331 -111 23 0 | 0 0 0 0 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 306 -92 23 0 | 0 0 0 0 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 283 -86 23 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 261 -82 23 0 | 0 0 0 0 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 241 -77 23 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 222 -72 23 0 | 0 0 0 0 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 205 -67 23 0 | 310 310 0 14 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 188 -64 23 0 | 0 0 0 0 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 173 -60 23 0 | 0 0 0 0 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 160 -56 23 0 | 0 0 0 0 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 147 -53 23 0 | 0 0 0 0 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 135 -49 23 0 | 0 0 0 0 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 124 -46 23 0 | 0 0 0 0 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 114 -43 23 0 | 0 0 0 0 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 104 -41 23 0 | 0 0 0 0 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 96 -38 23 0 | 0 0 0 0 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 88 -36 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 592 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-26 15800 P 0 0 0 0 0 | 0 0 0 12 +11 30 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 13 +12 30 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 14 +13 30 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 15 +14 30 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 16 +15 30 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 17 +16 30 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 19 +17 30 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 20 +17 30 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 22 +18 30 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 23 +18 30 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 25 +19 30 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 27 +20 30 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 28 +20 29 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 30 +21 29 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 32 +22 29 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 35 +24 29 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 37 +25 29 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 40 +27 29 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 42 +28 29 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 45 +30 29 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 48 +32 29 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 51 +33 29 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 54 +35 29 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 58 +37 29 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 61 +38 28 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 65 +41 28 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 69 +43 28 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 73 +44 28 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 78 +47 28 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 82 +49 28 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 87 +51 28 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 92 +53 28 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 98 +57 28 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 103 +58 28 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 109 +61 28 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 116 +65 28 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 122 +67 28 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 129 +70 27 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 136 +73 27 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 143 +75 27 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 151 +79 27 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 159 +82 27 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 168 +86 27 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 186 +92 27 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 205 +99 27 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 227 +107 27 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 250 +114 26 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 275 +122 26 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 301 +129 26 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 353 353 344 330 +138 26 19 | 353 344 19 19 +19
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 361 +146 26 0 | 0 0 0 300 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 395 +156 26 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 414 414 411 431 +165 25 1508 | 414 411 1508 1708 +1508
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 469 +174 25 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 518 +191 25 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 561 +200 25 0 | 444 406 0 61 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 603 +205 25 0 | 421 421 0 5 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 649 +199 25 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 697 +203 24 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 750 +212 24 0 | 1029 1029 0 7 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 805 +221 24 1500 | 0 0 1500 1741 +1500
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 865 +233 24 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 931 +251 24 0 | 0 0 0 300 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1002 +272 23 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1074 +286 23 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1152 +300 23 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 1236 +315 23 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 1324 +329 23 1500 | 0 0 1500 1500 +1500
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 1417 +339 23 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 1514 +352 23 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 1620 +373 23 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1726 +385 23 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 1854 +415 23 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1971 +429 23 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 2100 +441 23 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 2229 +452 23 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 2361 +484 23 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 2497 +479 23 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 2636 +491 23 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2778 +501 23 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2924 +511 23 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 3073 +521 23 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 3225 +531 23 0 | 0 0 0 120 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 3379 +539 23 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 3537 +548 23 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3697 +556 23 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3859 +564 23 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 4024 +571 23 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 4191 +578 23 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4360 +585 23 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4532 +592 23 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4705 +598 23 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4880 +604 23 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 5057 +610 23 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 5235 +614 23 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5415 +619 23 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5596 +624 23 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5779 +629 23 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5962 +632 23 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 6147 +636 23 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 6334 +640 23 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6521 +643 23 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6709 +647 23 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6898 +650 23 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 7088 +653 23 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 7278 +655 23 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7470 +658 23 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7662 +660 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4527 | TOTAL PUT 4527 5771 +4527
| MONTH PUT/CALL RATIO 2263.50
| MONTH TOTAL 4529 6363 +4527
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-26 12000 C 0 0 0 0 0 | 0 0 0 13336 -696 29 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13136 -696 28 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12937 -695 29 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12737 -695 29 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12538 -694 29 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12338 -695 28 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12139 -694 29 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11940 -693 29 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11741 -692 29 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11542 -691 28 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11343 -691 28 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11144 -690 28 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10946 -689 28 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10748 -687 28 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10550 -686 28 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10352 -685 28 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10155 -683 28 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9958 -681 27 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9761 -680 27 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9565 -678 27 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9370 -675 27 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9175 -672 27 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8980 -670 27 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8786 -667 27 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8593 -663 27 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8400 -660 27 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8208 -656 26 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8017 -652 26 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7827 -648 26 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7638 -643 26 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7450 -638 26 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7263 -633 26 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7170 -631 26 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7077 -628 26 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6984 -626 26 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6892 -623 26 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6800 -620 26 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6708 -618 26 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6617 -614 26 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6526 -611 26 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6436 -608 26 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6346 -604 26 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6256 -601 25 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6166 -599 25 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6077 -595 25 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5989 -591 25 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5901 -588 25 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5813 -585 25 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5725 -582 25 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5639 -577 25 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5466 -570 25 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5296 -562 25 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5127 -555 25 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4961 -547 25 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4796 -539 25 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4634 -531 24 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4474 -523 24 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4317 -514 24 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4162 -505 24 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4009 -497 24 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3859 -489 24 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3712 -479 24 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3568 -470 24 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3426 -461 24 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3287 -452 24 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3151 -443 23 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3018 -434 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2888 -425 23 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2761 -416 23 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2637 -407 23 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2504 -411 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2387 -401 23 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2276 -389 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2167 -378 23 0 | 2065 2065 0 7 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2062 -384 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1957 -375 22 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1859 -363 22 0 | 1728 1728 0 2 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1771 -327 22 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1682 -319 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1594 -301 22 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1514 -295 22 0 | 1415 1415 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1437 -281 22 0 | 0 0 0 899 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1361 -271 22 0 | 1278 1278 0 1 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1291 -262 22 0 | 0 0 0 0 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1226 -247 22 0 | 1680 1680 0 250 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1161 -240 22 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1101 -229 22 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1044 -221 22 0 | 1753 1753 0 7 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 992 -212 22 0 | 1438 1438 0 7 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 940 -202 22 0 | 0 0 0 1700 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 893 -192 23 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 848 -183 23 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 798 -177 23 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 756 -171 23 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 719 -161 23 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 682 -149 23 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 644 -144 23 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 608 -140 23 0 | 0 0 0 0 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 574 -136 23 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 542 -111 23 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 511 -105 23 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 482 -99 23 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 455 -93 23 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 429 -88 23 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 404 -83 23 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 380 -79 23 0 | 0 0 0 0 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 358 -75 23 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 337 -71 23 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 318 -66 23 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 299 -62 23 0 | 0 0 0 1000 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 281 -59 23 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 265 -55 23 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 249 -52 23 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 234 -49 23 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 220 -46 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 207 -43 23 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 183 -37 23 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 161 -33 23 0 | 311 311 0 50 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 142 -29 23 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 125 -26 23 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 110 -23 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4924 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4 +3 29 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5 +4 29 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 6 +5 29 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 7 +6 28 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 8 +7 28 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 9 +8 28 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 11 +9 28 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 13 +10 28 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 15 +11 28 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 17 +12 28 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 20 +14 28 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 23 +16 27 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 26 +17 27 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 30 +19 27 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 35 +22 27 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 40 +25 27 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 45 +27 27 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 51 +30 27 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 58 +34 27 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 65 +37 27 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 73 +41 26 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 82 +45 26 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 92 +49 26 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 103 +54 26 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 115 +59 26 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 128 +64 26 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 135 +66 26 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 142 +69 26 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 149 +71 26 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 157 +74 26 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 165 +77 26 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 173 +79 26 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 182 +83 26 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 191 +86 26 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 201 +89 26 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 211 +93 26 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 221 +96 25 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 231 +98 25 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 242 +102 25 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 254 +106 25 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 266 +109 25 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 278 +112 25 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 290 +115 25 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 304 +120 25 0 | 0 0 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 331 +127 25 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 361 +135 25 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 392 +142 25 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 426 +150 25 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 461 +158 25 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 499 +166 24 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 539 +174 24 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 582 +183 24 0 | 0 0 0 250 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 627 +192 24 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 674 +200 24 0 | 0 0 0 1149 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 724 +208 24 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 787 +228 24 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 840 +234 24 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 892 +237 24 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 949 +242 24 0 | 0 0 0 950 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1012 +231 23 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 1073 +237 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 1140 +250 23 0 | 0 0 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 1210 +259 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 1287 +281 23 0 | 0 0 0 0 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 1368 +295 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 1451 +307 23 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1539 +320 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1630 +328 23 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1725 +338 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1823 +354 22 0 | 0 0 0 0 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1926 +363 22 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 2037 +377 22 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 2147 +392 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 2270 +408 22 0 | 0 0 0 0 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 2389 +426 22 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 2516 +429 22 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2644 +446 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2775 +472 23 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2908 +482 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 3045 +473 23 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 3184 +483 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 3326 +493 23 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3470 +502 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3617 +511 23 0 | 0 0 0 0 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3766 +520 23 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3918 +528 23 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 4072 +537 23 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 4228 +544 23 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4387 +553 23 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4547 +560 23 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4709 +567 23 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4873 +573 23 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 5039 +580 23 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5207 +586 23 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5376 +592 23 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5547 +598 23 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5720 +604 23 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5894 +609 23 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 6069 +614 23 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6245 +618 23 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6423 +622 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6602 +626 23 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6783 +631 23 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6964 +635 23 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 7146 +638 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7330 +642 23 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7514 +645 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7699 +648 23 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7885 +651 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8072 +654 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8448 +660 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8826 +664 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9207 +668 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9590 +671 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9975 +674 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4599 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 9523 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5786 -575 24 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5704 -571 24 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5540 -564 24 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5378 -556 24 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5218 -549 24 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5061 -540 23 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4906 -532 23 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4753 -524 23 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4603 -515 23 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4456 -506 23 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4311 -497 23 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4168 -488 23 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4029 -478 23 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3892 -468 23 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3757 -459 23 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3626 -449 23 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3497 -439 23 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3371 -429 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3248 -419 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3127 -409 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3010 -398 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2895 -388 23 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2777 -384 23 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2666 -376 23 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2556 -369 23 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2452 -360 23 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2353 -373 23 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2256 -363 22 0 | 0 0 0 0 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2162 -354 22 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2071 -317 22 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1983 -308 22 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1898 -299 22 0 | 0 0 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1816 -291 22 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1740 -285 22 0 | 0 0 0 0 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1661 -272 22 0 | 0 0 0 0 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1585 -269 22 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1512 -270 22 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1442 -266 22 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1373 -266 22 0 | 0 0 0 0 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1308 -261 22 0 | 0 0 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1244 -262 22 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1183 -253 22 0 | 0 0 0 0 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1125 -250 22 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1068 -248 22 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 1014 -244 22 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 962 -242 22 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 912 -239 22 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 865 -235 22 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 819 -232 22 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 775 -230 22 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 733 -227 22 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 693 -224 22 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 655 -220 22 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 618 -218 22 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 583 -215 22 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 550 -211 21 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 518 -208 21 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 488 -205 21 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 459 -202 21 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 432 -198 21 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 406 -195 21 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 381 -192 21 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 358 -188 21 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 336 -185 21 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 315 -181 21 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 295 -178 21 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 276 -174 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 404 +107 24 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 422 +111 24 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 458 +118 24 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 496 +126 24 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 536 +133 24 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 579 +142 23 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 624 +150 23 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 671 +158 23 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 721 +167 23 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 774 +176 23 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 829 +185 23 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 886 +194 23 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 947 +204 23 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 1010 +214 23 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 1075 +223 23 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 1144 +233 23 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 1215 +243 23 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 1289 +253 23 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 1366 +263 23 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 1445 +273 23 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1528 +284 23 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1613 +304 23 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1710 +311 23 0 | 0 0 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1797 +321 23 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1891 +329 23 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1987 +339 23 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 2085 +351 23 0 | 0 0 0 0 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 2187 +362 23 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 2292 +377 23 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 2401 +385 23 0 | 0 0 0 0 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 2512 +397 22 0 | 0 0 0 0 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2627 +406 22 0 | 0 0 0 0 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2746 +413 22 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2858 +408 22 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2979 +415 22 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 3103 +422 22 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 3230 +428 22 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 3360 +417 22 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 3491 +419 22 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3626 +423 22 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3762 +426 22 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3901 +429 22 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 4043 +432 22 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 4186 +434 22 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 4332 +438 22 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4480 +440 22 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4630 +443 22 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4783 +447 22 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4937 +450 22 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 5093 +452 22 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 5251 +455 22 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5411 +458 22 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5573 +462 22 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5736 +464 22 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5901 +467 22 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 6068 +471 21 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6236 +474 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6406 +477 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6577 +480 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6750 +484 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6924 +487 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 7099 +490 21 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7276 +494 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7454 +497 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7633 +501 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7813 +504 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7994 +508 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13835 -685 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13635 -685 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13436 -684 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13236 -685 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13037 -684 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12838 -684 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12639 -683 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12440 -683 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12241 -683 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12043 -682 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11845 -681 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11647 -681 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11450 -679 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11253 -678 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11056 -678 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10860 -676 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10664 -675 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10469 -674 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10275 -671 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10081 -670 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9888 -668 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9695 -666 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9504 -663 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9313 -661 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9123 -658 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8934 -656 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8747 -652 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8560 -649 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8375 -645 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8191 -641 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8008 -637 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7827 -633 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7647 -628 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7468 -624 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7292 -618 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7117 -613 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6943 -608 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6772 -602 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6602 -596 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6434 -590 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6268 -584 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6105 -577 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5943 -570 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5626 -556 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5318 -541 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5019 -526 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4730 -509 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4451 -493 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4183 -474 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3924 -457 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3673 -442 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3426 -433 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3192 -439 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2970 -419 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2759 -399 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2562 -380 22 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2377 -360 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2203 -341 22 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2041 -322 22 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1889 -304 22 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1749 -286 22 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1667 -221 22 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1545 -203 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1432 -206 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1326 -193 22 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1227 -180 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1135 -167 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1049 -156 23 0 | 1420 1123 0 300 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 969 -146 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 895 -135 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 827 -125 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 763 -116 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 704 -108 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 650 -99 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 599 -92 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 552 -85 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 509 -79 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 469 -73 23 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 433 -66 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 399 -61 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 367 -57 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 300 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-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 50 50 0 1 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4 +3 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 5 +3 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 6 +3 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 7 +3 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 8 +3 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 10 +4 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 12 +5 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 14 +5 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 17 +7 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 20 +8 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 23 +8 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 27 +10 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 31 +11 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 36 +12 23 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 42 +15 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 48 +16 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 55 +18 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 62 +20 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 71 +23 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 80 +25 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 90 +28 23 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 101 +30 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 114 +34 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 127 +37 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 142 +41 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 158 +45 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 175 +49 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 194 +53 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 214 +58 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 235 +62 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 259 +68 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 284 +73 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 310 +78 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 339 +84 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 369 +90 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 401 +96 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 435 +102 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 472 +109 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 510 +116 23 0 | 0 0 0 300 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 593 +130 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 685 +145 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 786 +160 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 897 +177 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1018 +193 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1150 +212 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1291 +229 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1486 +290 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1642 +302 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1807 +302 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1985 +323 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 2176 +343 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2376 +360 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2592 +381 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2819 +401 22 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3053 +416 22 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3302 +434 22 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3561 +451 22 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3834 +472 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 4112 +487 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4399 +480 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4693 +493 22 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4994 +506 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5302 +519 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5616 +530 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5936 +540 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6262 +551 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6594 +561 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6930 +570 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7271 +578 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7617 +587 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7966 +594 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8319 +601 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8676 +607 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9036 +613 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9400 +620 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9766 +625 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10134 +629 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 601 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 901 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 10289 -656 23 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10101 -654 23 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9915 -651 23 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9729 -648 23 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9545 -645 23 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9362 -641 23 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9180 -638 23 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8999 -634 23 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8820 -630 23 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8642 -626 23 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8466 -622 23 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8291 -617 23 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8117 -613 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7946 -608 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7775 -604 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7607 -598 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7440 -594 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7275 -588 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7112 -583 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6951 -577 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6792 -570 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6634 -565 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6479 -558 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6326 -552 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6174 -546 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5878 -532 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5589 -519 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5310 -504 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5039 -490 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4778 -475 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4525 -460 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4281 -445 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4011 -465 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3779 -455 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3556 -439 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3346 -421 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3145 -404 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2955 -387 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2774 -371 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2604 -355 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2444 -338 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2293 -322 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2151 -306 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2039 -270 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1905 -264 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1778 -301 22 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1658 -298 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1545 -295 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1438 -292 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1337 -290 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1243 -286 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1154 -283 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1070 -280 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 992 -277 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 918 -274 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 849 -270 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 785 -266 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 725 -262 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 669 -258 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 617 -254 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 568 -250 21 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 523 -245 21 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 481 -240 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 110 +28 23 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 122 +30 23 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 136 +33 23 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 150 +36 23 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 166 +39 23 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 183 +43 23 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 201 +46 23 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 220 +50 23 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 241 +54 23 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 263 +58 23 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 287 +62 23 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 312 +67 23 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 338 +71 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 367 +76 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 396 +80 23 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 428 +86 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 461 +90 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 496 +96 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 533 +101 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 572 +107 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 613 +114 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 655 +119 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 700 +126 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 747 +132 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 795 +138 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 899 +152 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1010 +165 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1131 +180 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1260 +194 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1399 +209 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1546 +224 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1702 +239 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1923 +310 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2090 +319 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2269 +310 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2457 +326 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2657 +344 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2866 +360 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3085 +375 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3315 +392 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3554 +407 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3802 +423 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4061 +439 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4260 +388 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4526 +394 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4799 +383 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5079 +386 22 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5366 +389 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5659 +392 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5958 +394 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6264 +398 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6575 +401 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6891 +404 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7213 +407 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7539 +410 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7870 +414 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8206 +418 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8546 +422 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8890 +426 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9238 +430 21 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9589 +434 21 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9944 +439 21 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10302 +444 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 13915 -670 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13726 -668 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13537 -667 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13349 -666 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13162 -664 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12975 -663 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12789 -662 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12603 -661 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12419 -659 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12235 -657 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12052 -656 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11870 -654 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11689 -651 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11508 -650 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11329 -647 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11150 -645 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10972 -643 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10795 -641 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10619 -639 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10444 -636 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10270 -634 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10097 -631 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9925 -628 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9754 -626 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9584 -623 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9415 -620 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9247 -617 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9080 -614 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8915 -610 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8750 -608 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8587 -604 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8425 -601 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8264 -597 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8104 -594 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7946 -590 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7788 -587 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7633 -582 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7478 -578 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7324 -575 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7172 -571 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7022 -566 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6872 -562 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6724 -558 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6433 -548 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6146 -539 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5866 -529 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5592 -518 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5323 -509 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5061 -498 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4805 -486 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4556 -474 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4313 -463 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4076 -451 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3846 -439 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3624 -426 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3407 -414 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3210 -388 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3020 -363 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2837 -350 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2661 -337 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2493 -323 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2331 -309 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2176 -296 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2028 -283 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1887 -270 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1752 -258 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1624 -245 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1503 -232 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1388 -220 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1279 -208 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1176 -196 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1079 -185 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 988 -173 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 903 -162 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 822 -152 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 748 -141 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 678 -131 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 613 -122 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 553 -112 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 497 -104 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 445 -96 18 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-27 11600 P 0 0 0 0 0 | 0 0 0 125 +14 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 136 +16 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 147 +17 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 159 +18 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 172 +20 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 185 +21 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 199 +22 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 213 +23 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 229 +25 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 245 +27 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 262 +28 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 280 +30 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 299 +33 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 318 +34 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 339 +37 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 360 +39 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 382 +41 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 405 +43 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 429 +45 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 454 +48 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 480 +50 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 507 +53 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 535 +56 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 564 +58 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 594 +61 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 625 +64 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 657 +67 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 690 +70 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 725 +74 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 760 +76 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 797 +80 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 835 +83 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 874 +87 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 914 +90 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 956 +94 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 998 +97 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1043 +102 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1088 +106 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1134 +109 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1182 +113 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1232 +118 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1282 +122 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1334 +126 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1443 +136 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1556 +145 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1676 +155 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1802 +166 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1933 +175 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2071 +186 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2215 +198 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2366 +210 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2523 +221 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2686 +233 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2856 +245 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3034 +258 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3217 +270 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3420 +296 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3630 +321 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3847 +334 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4071 +347 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4303 +361 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4541 +375 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4786 +388 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5038 +401 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5297 +414 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5562 +426 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5834 +439 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6113 +452 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6398 +464 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6689 +476 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6986 +488 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7289 +499 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7598 +511 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7913 +522 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8232 +532 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8558 +543 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8888 +553 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9223 +562 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9563 +572 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9907 +580 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10255 +588 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 13817 -648 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13639 -645 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13461 -643 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13284 -641 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13108 -639 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12933 -636 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12759 -633 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12585 -631 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12412 -629 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12241 -626 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12070 -623 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11900 -620 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11731 -618 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11562 -616 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11395 -612 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11229 -609 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11064 -606 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10899 -603 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10736 -599 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10573 -597 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10412 -593 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10251 -590 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10092 -586 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9933 -583 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9776 -579 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9619 -576 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9464 -572 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9309 -568 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9156 -564 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9003 -561 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8852 -557 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8702 -553 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8552 -549 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8404 -545 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8257 -541 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8111 -537 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7967 -532 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7823 -528 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7680 -524 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7539 -519 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7399 -514 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7121 -506 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6849 -496 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6581 -487 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6318 -477 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6060 -467 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5806 -458 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5558 -447 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5315 -436 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5077 -426 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4844 -415 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4616 -404 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4393 -393 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4176 -382 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3964 -371 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3772 -345 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3586 -334 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3406 -322 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3231 -311 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3061 -300 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2898 -288 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2739 -278 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2587 -266 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2440 -255 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2298 -245 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2162 -234 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2031 -223 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1905 -213 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1784 -204 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1669 -193 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1558 -184 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1453 -174 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1352 -165 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 351 +39 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 373 +42 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 395 +44 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 418 +46 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 442 +48 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 467 +51 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 493 +54 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 519 +56 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 546 +58 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 575 +61 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 604 +64 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 634 +67 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 665 +69 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 696 +71 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 729 +75 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 763 +78 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 798 +81 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 833 +84 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 870 +88 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 907 +90 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 946 +94 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 985 +97 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1026 +101 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1067 +104 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1110 +108 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1153 +111 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1198 +115 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1243 +119 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1290 +123 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1337 +126 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1386 +130 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1436 +134 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1486 +138 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1538 +142 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1591 +146 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1645 +150 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1701 +155 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1757 +159 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1814 +163 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1873 +168 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1933 +173 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2055 +181 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2183 +191 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2315 +200 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2452 +210 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2594 +220 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2740 +229 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2892 +240 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3049 +251 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3211 +261 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3378 +272 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3550 +283 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3727 +294 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3910 +305 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4098 +316 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4306 +342 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4520 +353 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4740 +365 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4965 +376 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5195 +387 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5432 +399 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5673 +409 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5921 +421 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6174 +432 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6432 +442 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6696 +453 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6965 +464 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7239 +474 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7518 +483 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7803 +494 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 8092 +503 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 8387 +513 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8686 +522 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 13115 -639 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12950 -637 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12785 -635 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12622 -632 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12459 -630 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12297 -628 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12136 -625 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11975 -624 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11816 -621 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11657 -619 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11500 -616 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11343 -613 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11187 -611 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11032 -608 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10878 -606 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10725 -603 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10572 -601 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10421 -597 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10270 -595 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10121 -591 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9972 -589 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9824 -586 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9677 -583 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9531 -580 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9386 -577 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9242 -573 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9099 -570 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8957 -567 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8815 -564 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8675 -560 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8536 -556 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8397 -553 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8260 -549 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8123 -546 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7987 -543 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7719 -536 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7455 -528 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7194 -521 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6938 -512 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6685 -505 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6437 -496 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6193 -488 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5952 -480 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5717 -471 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5485 -462 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5258 -453 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5035 -444 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4816 -435 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4602 -425 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4409 -399 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4221 -372 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4037 -363 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3858 -353 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3684 -344 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3515 -333 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3350 -324 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3190 -314 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3035 -304 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2885 -294 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2739 -284 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2597 -275 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2461 -265 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2328 -256 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2201 -246 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2078 -236 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1959 -227 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1845 -218 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 772 +50 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 807 +52 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 842 +54 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 879 +57 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 916 +59 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 954 +61 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 993 +64 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1032 +65 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1073 +68 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1114 +70 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1157 +73 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1200 +76 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1244 +78 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1289 +81 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1335 +83 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1382 +86 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1429 +88 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1478 +92 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1527 +94 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1578 +98 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1629 +100 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1681 +103 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1734 +106 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1788 +109 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1843 +112 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1899 +116 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1956 +119 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2014 +122 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2072 +125 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2132 +129 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2193 +133 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2254 +136 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2317 +140 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2380 +143 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2444 +146 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2576 +153 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2712 +161 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2851 +168 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2995 +177 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3142 +184 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3294 +193 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3450 +201 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3609 +209 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3774 +218 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3942 +227 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4115 +236 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4292 +245 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4473 +254 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4659 +264 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4866 +290 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5078 +317 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5294 +326 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5515 +336 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5741 +345 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5972 +356 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6207 +365 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6447 +375 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6692 +385 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6942 +395 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7196 +405 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7454 +414 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7718 +424 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7985 +433 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 8258 +443 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8535 +453 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8816 +462 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 9102 +471 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 9594 -568 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9456 -564 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9319 -561 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9182 -559 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9047 -555 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8912 -552 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8778 -549 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8645 -545 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8513 -542 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8250 -536 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7992 -528 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7736 -522 25 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7484 -515 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7236 -507 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6991 -499 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6749 -492 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6511 -484 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6276 -477 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6046 -468 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5818 -461 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5595 -452 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5375 -444 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5159 -435 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4965 -409 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4776 -380 22 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4590 -372 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4408 -364 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4231 -354 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4058 -345 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3889 -336 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3724 -327 21 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3563 -318 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3406 -310 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3254 -300 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3105 -292 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2961 -282 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2820 -274 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2684 -265 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2551 -256 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2423 -247 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2299 -238 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 2376 +123 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2438 +127 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2501 +130 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2564 +132 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2629 +136 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2694 +139 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2760 +142 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2827 +146 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2895 +149 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3032 +155 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3174 +163 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3318 +169 25 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3466 +176 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3618 +184 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3773 +192 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3931 +199 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4093 +207 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4258 +214 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4428 +223 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4600 +230 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4777 +239 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4957 +247 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5141 +256 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5347 +282 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5558 +311 22 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5772 +319 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5990 +327 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6213 +337 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6440 +346 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6671 +355 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6906 +364 21 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7145 +373 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7388 +381 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7636 +391 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7887 +399 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8143 +409 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8402 +417 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8666 +426 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8933 +435 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 9205 +444 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9481 +453 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 4.61
MARKET TOTAL 9297 54655 +1589
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED