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
C MAR-26 27000 400 696 19 0 0 340 -43
P MAR-26 23800 400 362 20 0 0 416 -9
C DEC-25 26200 334 295 17 303 280 1087 -38
C DEC-25 28200 205 15 19 22 20 232 -7
C DEC-25 28000 200 22 19 25 24 514 -9
C DEC-25 25800 67 477 17 500 446 963 -54
C DEC-25 26000 67 377 17 387 366 755 -48
C DEC-25 29000 46 4 19 10 10 95 -2
C DEC-25 26400 35 230 17 234 226 989 -33
P DEC-25 24400 31 70 20 76 67 119 -7
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
27 NOV 2025, THURSDAY 28 NOV 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
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 14295 -48 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 14095 -48 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13895 -48 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13695 -48 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13495 -48 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13295 -48 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 13095 -48 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12895 -48 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12695 -48 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12495 -48 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12295 -48 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 12095 -48 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11895 -48 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11695 -48 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11495 -48 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 11295 -48 0 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 11095 -48 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10895 -48 0 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10795 -48 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10695 -48 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10595 -48 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10495 -48 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10395 -48 0 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 10295 -48 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 10195 -48 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 10095 -48 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9995 -48 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9895 -48 0 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9795 -48 0 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9695 -48 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9595 -48 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9495 -48 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9395 -48 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 9295 -48 0 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 9195 -48 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 9095 -48 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8995 -48 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8895 -48 0 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8795 -48 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8695 -48 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8595 -48 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8495 -48 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8395 -48 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 8295 -48 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 8195 -48 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 8095 -48 0 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7995 -48 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7895 -48 0 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7795 -48 0 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7695 -48 0 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7595 -48 0 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7495 -48 0 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7395 -48 0 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 7295 -48 0 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 7195 -48 0 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 7095 -48 0 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6995 -48 0 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6895 -48 0 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6795 -48 0 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6695 -48 0 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6595 -48 0 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6495 -48 0 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6395 -48 0 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 6295 -48 0 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 6195 -48 0 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 6095 -48 0 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5995 -48 0 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5895 -48 0 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5695 -48 0 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5495 -48 0 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 5295 -48 0 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 5096 -47 31 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4896 -48 30 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4696 -48 29 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4496 -48 27 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 4297 -47 28 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 4097 -48 27 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3898 -48 27 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3699 -47 26 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3500 -48 25 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3301 -48 25 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 3104 -47 25 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2906 -48 24 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2710 -48 23 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2514 -49 23 0 | 2700 1444 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2320 -49 22 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2128 -49 22 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1938 -50 21 0 | 0 0 0 300 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1751 -51 21 0 | 1654 1631 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1567 -52 20 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1388 -54 20 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1196 -73 18 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1027 -75 18 0 | 1315 669 0 760 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 869 -73 17 0 | 856 569 0 305 0
DEC-25 25400 C 0 0 0 0 0 | 733 735 733 729 -54 17 3 | 1051 475 3 527 -3
DEC-25 25600 C 0 0 0 0 0 | 597 601 597 595 -57 17 3 | 977 382 3 1229 -3
DEC-25 25800 C 0 0 0 0 0 | 500 500 446 477 -54 17 67 | 916 318 67 963 -12
DEC-25 26000 C 0 0 0 0 0 | 366 387 366 377 -48 17 67 | 1066 250 67 755 -24
DEC-25 26200 C 0 0 0 0 0 | 280 303 280 295 -38 17 334 | 876 204 334 1087 +289
DEC-25 26400 C 0 0 0 0 0 | 226 234 226 230 -33 17 35 | 1029 162 35 989 +8
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 178 -29 17 0 | 897 120 0 591 0
DEC-25 26800 C 0 0 0 0 0 | 133 135 133 135 -26 17 9 | 955 100 9 442 +5
DEC-25 27000 C 0 0 0 0 0 | 97 102 97 101 -22 17 7 | 623 97 7 70 0
DEC-25 27200 C 0 0 0 0 0 | 73 73 72 75 -19 18 25 | 820 72 25 155 +13
DEC-25 27400 C 0 0 0 0 0 | 57 57 57 57 -14 18 8 | 643 57 8 300 -1
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 43 -12 18 0 | 437 55 0 129 0
DEC-25 27800 C 0 0 0 0 0 | 34 34 34 31 -11 18 1 | 314 34 1 44 0
DEC-25 28000 C 0 0 0 0 0 | 24 25 24 22 -9 19 200 | 810 24 200 514 +152
DEC-25 28200 C 0 0 0 0 0 | 20 22 20 15 -7 19 205 | 242 20 205 232 +190
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 11 -5 19 0 | 206 40 0 63 0
DEC-25 28600 C 0 0 0 0 0 | 18 18 18 8 -4 19 3 | 172 18 3 80 -3
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 6 -3 19 0 | 298 28 0 63 0
DEC-25 29000 C 0 0 0 0 0 | 10 10 10 4 -2 19 46 | 417 10 46 95 +3
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 3 -2 20 0 | 143 20 0 176 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 2 -1 20 0 | 353 18 0 46 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 1 -1 19 0 | 337 15 0 69 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 15 15 0 10 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 71 71 0 7 0
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 155 100 0 200 0
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1013 | TOTAL CALL 1013 10301 +614
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 0 106 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 255 255 0 15 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 27 27 0 50 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 32 32 0 50 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 470 14 0 1300 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 4 0 26 0 | 49 49 0 5 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 688 69 0 12 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 7 0 25 0 | 85 53 0 30 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 9 0 25 0 | 200 35 0 23 0
DEC-25 23000 P 0 0 0 0 0 | 23 23 23 12 0 24 10 | 1240 23 10 287 +10
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 15 0 23 0 | 1002 42 0 164 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 20 0 23 0 | 184 35 0 16 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 26 -1 22 0 | 173 40 0 32 0
DEC-25 23800 P 0 0 0 0 0 | 39 39 39 34 -1 22 7 | 295 39 7 37 -2
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 44 -2 21 0 | 510 54 0 925 0
DEC-25 24200 P 0 0 0 0 0 | 61 61 53 57 -4 21 25 | 455 53 25 42 +25
DEC-25 24400 P 0 0 0 0 0 | 67 76 67 70 -7 20 31 | 485 67 31 119 +28
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 91 -5 20 0 | 1635 95 0 161 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 116 -7 19 0 | 973 99 0 161 0
DEC-25 25000 P 0 0 0 0 0 | 144 146 143 149 -7 19 5 | 1074 119 5 619 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 189 -9 18 0 | 1169 142 0 104 0
DEC-25 25400 P 0 0 0 0 0 | 251 251 251 239 -9 18 5 | 717 159 5 72 +5
DEC-25 25600 P 0 0 0 0 0 | 316 316 308 303 -6 17 6 | 528 187 6 560 +1
DEC-25 25800 P 0 0 0 0 0 | 389 400 384 386 -1 17 29 | 915 247 29 183 +19
DEC-25 26000 P 0 0 0 0 0 | 528 528 472 486 +4 17 24 | 940 296 24 282 +19
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 602 +8 17 0 | 900 390 0 338 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 735 +12 17 0 | 995 383 0 51 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 882 +27 17 0 | 965 502 0 125 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 1037 +29 17 0 | 957 539 0 220 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 1210 +38 18 0 | 947 691 0 32 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 1383 +29 18 0 | 1052 1052 0 4 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 1562 +32 18 0 | 1165 1165 0 4 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 1746 +34 18 0 | 0 0 0 100 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 1935 +38 18 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2126 +39 18 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2320 +41 19 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2515 +42 19 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 2712 +44 19 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 2910 +45 19 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3108 +45 19 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3307 +46 19 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3507 +47 20 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 3706 +47 19 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 3906 +48 20 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4105 +47 0 0 | 0 0 0 0 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4305 +47 0 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4505 +47 0 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 4705 +48 0 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 4905 +48 0 0 | 0 0 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5105 +48 0 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5305 +48 0 0 | 0 0 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 5505 +48 0 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 5705 +48 0 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 5905 +48 0 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6105 +48 0 0 | 0 0 0 0 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6305 +48 0 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6505 +48 0 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 6705 +48 0 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 6905 +48 0 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 7105 +48 0 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7305 +48 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 142 | TOTAL PUT 142 7546 +105
| MONTH PUT/CALL RATIO 0.14
| MONTH TOTAL 1155 17847 +719
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 20000 C 0 0 0 0 0 | 0 0 0 5967 -54 24 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5768 -54 25 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5568 -55 24 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 5369 -54 24 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 5170 -55 24 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 4971 -55 23 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4772 -56 23 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4574 -56 23 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 4376 -57 22 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 4179 -57 22 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 3982 -58 22 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3786 -58 22 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3591 -59 21 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3398 -59 21 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 3205 -60 21 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 3014 -61 21 0 | 0 0 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 2825 -62 20 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2639 -62 20 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2454 -64 20 0 | 0 0 0 0 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 2273 -64 20 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 2096 -64 19 0 | 0 0 0 0 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 1922 -65 19 0 | 0 0 0 0 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1753 -65 19 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1590 -64 19 0 | 0 0 0 0 0
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 1414 -82 18 0 | 0 0 0 0 0
JAN-26 25000 C 0 0 0 0 0 | 0 0 0 1260 -81 17 0 | 0 0 0 0 0
JAN-26 25200 C 0 0 0 0 0 | 0 0 0 1116 -79 17 0 | 1038 996 0 21 0
JAN-26 25400 C 0 0 0 0 0 | 0 0 0 978 -78 17 0 | 995 800 0 73 0
JAN-26 25600 C 0 0 0 0 0 | 0 0 0 859 -58 17 0 | 1066 721 0 68 0
JAN-26 25800 C 0 0 0 0 0 | 0 0 0 744 -55 17 0 | 925 634 0 22 0
JAN-26 26000 C 0 0 0 0 0 | 0 0 0 640 -52 17 0 | 837 591 0 63 0
JAN-26 26200 C 0 0 0 0 0 | 0 0 0 547 -50 17 0 | 995 610 0 35 0
JAN-26 26400 C 0 0 0 0 0 | 450 450 450 466 -47 17 2 | 489 450 2 7 0
JAN-26 26600 C 0 0 0 0 0 | 0 0 0 395 -43 17 0 | 830 558 0 9 0
JAN-26 26800 C 0 0 0 0 0 | 0 0 0 335 -39 17 0 | 483 388 0 217 0
JAN-26 27000 C 0 0 0 0 0 | 0 0 0 283 -37 17 0 | 428 428 0 5 0
JAN-26 27200 C 0 0 0 0 0 | 0 0 0 238 -34 17 0 | 0 0 0 0 0
JAN-26 27400 C 0 0 0 0 0 | 0 0 0 200 -30 17 0 | 509 205 0 20 0
JAN-26 27600 C 0 0 0 0 0 | 0 0 0 167 -27 17 0 | 526 237 0 15 0
JAN-26 27800 C 0 0 0 0 0 | 0 0 0 140 -24 18 0 | 0 0 0 0 0
JAN-26 28000 C 0 0 0 0 0 | 0 0 0 118 -21 18 0 | 0 0 0 0 0
JAN-26 28200 C 0 0 0 0 0 | 0 0 0 99 -19 18 0 | 358 358 0 7 0
JAN-26 28400 C 0 0 0 0 0 | 0 0 0 82 -18 18 0 | 326 321 0 14 0
JAN-26 28600 C 0 0 0 0 0 | 0 0 0 67 -16 18 0 | 297 297 0 7 0
JAN-26 28800 C 0 0 0 0 0 | 0 0 0 55 -14 18 0 | 285 285 0 7 0
JAN-26 29000 C 0 0 0 0 0 | 0 0 0 45 -12 18 0 | 244 244 0 7 0
JAN-26 29200 C 0 0 0 0 0 | 0 0 0 36 -11 18 0 | 236 236 0 7 0
JAN-26 29400 C 0 0 0 0 0 | 0 0 0 29 -9 19 0 | 0 0 0 0 0
JAN-26 29600 C 0 0 0 0 0 | 0 0 0 23 -7 19 0 | 0 0 0 0 0
JAN-26 29800 C 0 0 0 0 0 | 0 0 0 19 -6 19 0 | 0 0 0 0 0
JAN-26 30000 C 0 0 0 0 0 | 0 0 0 15 -5 19 0 | 0 0 0 0 0
JAN-26 30200 C 0 0 0 0 0 | 0 0 0 12 -4 19 0 | 0 0 0 0 0
JAN-26 30400 C 0 0 0 0 0 | 0 0 0 10 -3 19 0 | 0 0 0 0 0
JAN-26 30600 C 0 0 0 0 0 | 0 0 0 8 -3 19 0 | 0 0 0 0 0
JAN-26 30800 C 0 0 0 0 0 | 0 0 0 6 -3 19 0 | 0 0 0 0 0
JAN-26 31000 C 0 0 0 0 0 | 0 0 0 5 -2 19 0 | 0 0 0 0 0
JAN-26 31200 C 0 0 0 0 0 | 0 0 0 4 -2 19 0 | 0 0 0 0 0
JAN-26 31400 C 0 0 0 0 0 | 0 0 0 3 -2 19 0 | 0 0 0 0 0
JAN-26 31600 C 0 0 0 0 0 | 0 0 0 2 -2 19 0 | 0 0 0 0 0
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 1 -2 18 0 | 0 0 0 0 0
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 1 -1 19 0 | 0 0 0 0 0
JAN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JAN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 604 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
JAN-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 500 0
JAN-26 20200 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
JAN-26 20400 P 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 0 0 0 0 0
JAN-26 20600 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 0 0 0 0 0
JAN-26 20800 P 0 0 0 0 0 | 0 0 0 4 -2 24 0 | 0 0 0 0 0
JAN-26 21000 P 0 0 0 0 0 | 0 0 0 5 -2 23 0 | 0 0 0 0 0
JAN-26 21200 P 0 0 0 0 0 | 0 0 0 6 -3 23 0 | 0 0 0 0 0
JAN-26 21400 P 0 0 0 0 0 | 0 0 0 8 -3 23 0 | 0 0 0 0 0
JAN-26 21600 P 0 0 0 0 0 | 0 0 0 10 -4 22 0 | 0 0 0 0 0
JAN-26 21800 P 0 0 0 0 0 | 0 0 0 13 -4 22 0 | 0 0 0 0 0
JAN-26 22000 P 0 0 0 0 0 | 0 0 0 16 -5 22 0 | 0 0 0 0 0
JAN-26 22200 P 0 0 0 0 0 | 0 0 0 20 -6 22 0 | 0 0 0 0 0
JAN-26 22400 P 0 0 0 0 0 | 0 0 0 25 -7 21 0 | 0 0 0 0 0
JAN-26 22600 P 0 0 0 0 0 | 0 0 0 33 -6 21 0 | 0 0 0 0 0
JAN-26 22800 P 0 0 0 0 0 | 0 0 0 40 -8 21 0 | 264 255 0 21 0
JAN-26 23000 P 0 0 0 0 0 | 0 0 0 50 -8 21 0 | 244 95 0 69 0
JAN-26 23200 P 0 0 0 0 0 | 0 0 0 61 -9 21 0 | 0 0 0 0 0
JAN-26 23400 P 0 0 0 0 0 | 0 0 0 75 -10 20 0 | 270 227 0 18 0
JAN-26 23600 P 0 0 0 0 0 | 0 0 0 91 -11 20 0 | 423 423 0 7 0
JAN-26 23800 P 0 0 0 0 0 | 0 0 0 111 -11 20 0 | 0 0 0 0 0
JAN-26 24000 P 0 0 0 0 0 | 0 0 0 133 -10 20 0 | 469 188 0 247 0
JAN-26 24200 P 0 0 0 0 0 | 0 0 0 156 -9 19 0 | 316 215 0 45 0
JAN-26 24400 P 0 0 0 0 0 | 192 192 192 183 -10 19 1 | 214 192 1 11 +1
JAN-26 24600 P 0 0 0 0 0 | 0 0 0 217 -11 18 0 | 290 216 0 107 0
JAN-26 24800 P 0 0 0 0 0 | 0 0 0 258 -11 18 0 | 0 0 0 0 0
JAN-26 25000 P 0 0 0 0 0 | 0 0 0 305 -10 18 0 | 900 205 0 718 0
JAN-26 25200 P 0 0 0 0 0 | 0 0 0 358 -9 17 0 | 612 438 0 105 0
JAN-26 25400 P 0 0 0 0 0 | 0 0 0 420 -7 17 0 | 660 587 0 19 0
JAN-26 25600 P 0 0 0 0 0 | 0 0 0 493 -5 17 0 | 799 630 0 75 0
JAN-26 25800 P 0 0 0 0 0 | 0 0 0 578 -2 17 0 | 851 634 0 160 0
JAN-26 26000 P 0 0 0 0 0 | 0 0 0 674 +1 17 0 | 976 485 0 252 0
JAN-26 26200 P 0 0 0 0 0 | 0 0 0 782 +4 17 0 | 916 735 0 24 0
JAN-26 26400 P 0 0 0 0 0 | 0 0 0 902 +18 17 0 | 895 844 0 33 0
JAN-26 26600 P 0 0 0 0 0 | 0 0 0 1030 +19 17 0 | 908 860 0 2 0
JAN-26 26800 P 0 0 0 0 0 | 0 0 0 1166 +18 17 0 | 1125 708 0 3 0
JAN-26 27000 P 0 0 0 0 0 | 0 0 0 1326 +35 17 0 | 0 0 0 0 0
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 1480 +19 17 0 | 1347 1347 0 3 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1640 +22 18 0 | 0 0 0 0 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 1806 +25 18 0 | 0 0 0 0 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 1977 +28 18 0 | 0 0 0 0 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 2152 +30 18 0 | 0 0 0 0 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2331 +33 18 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2514 +36 18 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2699 +37 18 0 | 0 0 0 0 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 2887 +39 18 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 3077 +41 18 0 | 0 0 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3269 +43 18 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3463 +45 19 0 | 0 0 0 0 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 3657 +46 19 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 3853 +47 19 0 | 0 0 0 0 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 4049 +48 19 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4246 +49 19 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4444 +50 19 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 4642 +50 19 0 | 0 0 0 0 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 4840 +50 19 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 5039 +51 19 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5238 +51 19 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5437 +51 19 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 5636 +51 19 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 5836 +52 20 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 6036 +53 20 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6235 +52 19 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6435 +52 20 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 6635 +53 21 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 6835 +53 21 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 7035 +53 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 2419 +1
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 3 3023 +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
FEB-26 20000 C 0 0 0 0 0 | 0 0 0 6044 -49 24 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 5846 -49 24 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 5648 -50 23 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 5451 -51 23 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 5255 -51 23 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 5059 -51 23 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 4865 -51 23 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 4671 -51 22 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 4477 -52 22 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 4285 -53 22 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 4095 -53 22 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 3906 -53 22 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 3718 -54 21 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 3532 -55 21 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 3349 -54 21 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 3167 -55 21 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 2988 -56 20 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 2812 -56 20 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 2639 -57 20 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 2470 -57 20 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 2304 -57 20 0 | 0 0 0 0 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 2142 -58 19 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 1985 -57 19 0 | 0 0 0 0 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 1832 -57 19 0 | 0 0 0 0 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 1660 -82 18 0 | 0 0 0 0 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1516 -74 18 0 | 0 0 0 0 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 1381 -72 18 0 | 0 0 0 0 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 1253 -69 18 0 | 0 0 0 0 0
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 1134 -60 18 0 | 966 966 0 5 0
FEB-26 25800 C 0 0 0 0 0 | 0 0 0 1024 -54 18 0 | 0 0 0 0 0
FEB-26 26000 C 0 0 0 0 0 | 0 0 0 919 -53 18 0 | 0 0 0 0 0
FEB-26 26200 C 0 0 0 0 0 | 0 0 0 824 -50 18 0 | 0 0 0 0 0
FEB-26 26400 C 0 0 0 0 0 | 0 0 0 735 -51 18 0 | 0 0 0 0 0
FEB-26 26600 C 0 0 0 0 0 | 0 0 0 657 -48 18 0 | 0 0 0 0 0
FEB-26 26800 C 0 0 0 0 0 | 0 0 0 586 -44 18 0 | 0 0 0 0 0
FEB-26 27000 C 0 0 0 0 0 | 0 0 0 520 -43 18 0 | 0 0 0 0 0
FEB-26 27200 C 0 0 0 0 0 | 0 0 0 464 -39 18 0 | 0 0 0 0 0
FEB-26 27400 C 0 0 0 0 0 | 0 0 0 412 -38 18 0 | 0 0 0 0 0
FEB-26 27600 C 0 0 0 0 0 | 0 0 0 366 -35 18 0 | 0 0 0 0 0
FEB-26 27800 C 0 0 0 0 0 | 0 0 0 324 -33 18 0 | 0 0 0 0 0
FEB-26 28000 C 0 0 0 0 0 | 0 0 0 290 -30 18 0 | 0 0 0 0 0
FEB-26 28200 C 0 0 0 0 0 | 0 0 0 257 -27 18 0 | 0 0 0 0 0
FEB-26 28400 C 0 0 0 0 0 | 0 0 0 228 -24 19 0 | 0 0 0 0 0
FEB-26 28600 C 0 0 0 0 0 | 0 0 0 200 -25 19 0 | 0 0 0 0 0
FEB-26 28800 C 0 0 0 0 0 | 0 0 0 174 -27 19 0 | 0 0 0 0 0
FEB-26 29000 C 0 0 0 0 0 | 0 0 0 152 -26 19 0 | 0 0 0 0 0
FEB-26 29200 C 0 0 0 0 0 | 0 0 0 128 -27 19 0 | 0 0 0 0 0
FEB-26 29400 C 0 0 0 0 0 | 0 0 0 111 -26 19 0 | 376 376 0 5 0
FEB-26 29600 C 0 0 0 0 0 | 0 0 0 96 -24 19 0 | 353 345 0 10 0
FEB-26 29800 C 0 0 0 0 0 | 0 0 0 83 -22 19 0 | 0 0 0 0 0
FEB-26 30000 C 0 0 0 0 0 | 0 0 0 72 -20 19 0 | 0 0 0 0 0
FEB-26 30200 C 0 0 0 0 0 | 0 0 0 62 -19 19 0 | 0 0 0 0 0
FEB-26 30400 C 0 0 0 0 0 | 0 0 0 53 -18 19 0 | 0 0 0 0 0
FEB-26 30600 C 0 0 0 0 0 | 0 0 0 46 -16 19 0 | 0 0 0 0 0
FEB-26 30800 C 0 0 0 0 0 | 0 0 0 39 -15 19 0 | 0 0 0 0 0
FEB-26 31000 C 0 0 0 0 0 | 0 0 0 34 -13 19 0 | 0 0 0 0 0
FEB-26 31200 C 0 0 0 0 0 | 0 0 0 29 -12 19 0 | 0 0 0 0 0
FEB-26 31400 C 0 0 0 0 0 | 0 0 0 25 -11 19 0 | 0 0 0 0 0
FEB-26 31600 C 0 0 0 0 0 | 0 0 0 21 -10 19 0 | 0 0 0 0 0
FEB-26 31800 C 0 0 0 0 0 | 0 0 0 18 -9 19 0 | 0 0 0 0 0
FEB-26 32000 C 0 0 0 0 0 | 0 0 0 15 -9 19 0 | 0 0 0 0 0
FEB-26 32200 C 0 0 0 0 0 | 0 0 0 13 -8 20 0 | 0 0 0 0 0
FEB-26 32400 C 0 0 0 0 0 | 0 0 0 11 -7 20 0 | 0 0 0 0 0
FEB-26 32600 C 0 0 0 0 0 | 0 0 0 10 -6 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 20 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 20000 P 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 0 0 0 0 0
FEB-26 20200 P 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 0 0 0 0 0
FEB-26 20400 P 0 0 0 0 0 | 0 0 0 15 -2 23 0 | 0 0 0 0 0
FEB-26 20600 P 0 0 0 0 0 | 0 0 0 18 -3 23 0 | 0 0 0 0 0
FEB-26 20800 P 0 0 0 0 0 | 0 0 0 22 -3 23 0 | 0 0 0 0 0
FEB-26 21000 P 0 0 0 0 0 | 0 0 0 26 -3 23 0 | 0 0 0 0 0
FEB-26 21200 P 0 0 0 0 0 | 0 0 0 32 -3 23 0 | 0 0 0 0 0
FEB-26 21400 P 0 0 0 0 0 | 0 0 0 38 -3 22 0 | 0 0 0 0 0
FEB-26 21600 P 0 0 0 0 0 | 0 0 0 44 -4 22 0 | 0 0 0 0 0
FEB-26 21800 P 0 0 0 0 0 | 0 0 0 52 -5 22 0 | 0 0 0 0 0
FEB-26 22000 P 0 0 0 0 0 | 0 0 0 62 -5 22 0 | 0 0 0 0 0
FEB-26 22200 P 0 0 0 0 0 | 0 0 0 73 -5 22 0 | 0 0 0 0 0
FEB-26 22400 P 0 0 0 0 0 | 0 0 0 85 -6 21 0 | 0 0 0 0 0
FEB-26 22600 P 0 0 0 0 0 | 0 0 0 99 -7 21 0 | 0 0 0 0 0
FEB-26 22800 P 0 0 0 0 0 | 0 0 0 116 -6 21 0 | 0 0 0 0 0
FEB-26 23000 P 0 0 0 0 0 | 0 0 0 138 -3 21 0 | 0 0 0 0 0
FEB-26 23200 P 0 0 0 0 0 | 0 0 0 160 -8 21 0 | 0 0 0 0 0
FEB-26 23400 P 0 0 0 0 0 | 0 0 0 185 -8 21 0 | 0 0 0 0 0
FEB-26 23600 P 0 0 0 0 0 | 0 0 0 213 -8 20 0 | 0 0 0 0 0
FEB-26 23800 P 0 0 0 0 0 | 0 0 0 239 -10 20 0 | 247 247 0 5 0
FEB-26 24000 P 0 0 0 0 0 | 0 0 0 268 -10 20 0 | 400 400 0 1 0
FEB-26 24200 P 0 0 0 0 0 | 0 0 0 303 -9 19 0 | 0 0 0 0 0
FEB-26 24400 P 0 0 0 0 0 | 0 0 0 341 -10 19 0 | 0 0 0 0 0
FEB-26 24600 P 0 0 0 0 0 | 0 0 0 387 -9 19 0 | 525 407 0 4 0
FEB-26 24800 P 0 0 0 0 0 | 0 0 0 438 -9 19 0 | 532 531 0 20 0
FEB-26 25000 P 0 0 0 0 0 | 0 0 0 494 -8 18 0 | 0 0 0 0 0
FEB-26 25200 P 0 0 0 0 0 | 0 0 0 559 -5 18 0 | 0 0 0 0 0
FEB-26 25400 P 0 0 0 0 0 | 0 0 0 630 -4 18 0 | 860 860 0 1 0
FEB-26 25600 P 0 0 0 0 0 | 0 0 0 707 -4 18 0 | 0 0 0 0 0
FEB-26 25800 P 0 0 0 0 0 | 0 0 0 797 0 18 0 | 0 0 0 0 0
FEB-26 26000 P 0 0 0 0 0 | 0 0 0 892 +2 18 0 | 1073 908 0 4 0
FEB-26 26200 P 0 0 0 0 0 | 0 0 0 996 +3 18 0 | 913 903 0 16 0
FEB-26 26400 P 0 0 0 0 0 | 0 0 0 1096 -4 17 0 | 0 0 0 0 0
FEB-26 26600 P 0 0 0 0 0 | 0 0 0 1226 +14 18 0 | 0 0 0 0 0
FEB-26 26800 P 0 0 0 0 0 | 0 0 0 1354 +15 18 0 | 0 0 0 0 0
FEB-26 27000 P 0 0 0 0 0 | 0 0 0 1500 +25 18 0 | 0 0 0 0 0
FEB-26 27200 P 0 0 0 0 0 | 0 0 0 1640 +2 18 0 | 0 0 0 0 0
FEB-26 27400 P 0 0 0 0 0 | 0 0 0 1787 +4 18 0 | 0 0 0 0 0
FEB-26 27600 P 0 0 0 0 0 | 0 0 0 1938 +6 18 0 | 0 0 0 0 0
FEB-26 27800 P 0 0 0 0 0 | 0 0 0 2095 +8 18 0 | 0 0 0 0 0
FEB-26 28000 P 0 0 0 0 0 | 0 0 0 2255 +9 18 0 | 0 0 0 0 0
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 2420 +11 18 0 | 0 0 0 0 0
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 2589 +13 18 0 | 0 0 0 0 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 2761 +15 18 0 | 0 0 0 0 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 2936 +17 19 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 3114 +18 19 0 | 0 0 0 0 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 3295 +21 19 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 3478 +22 19 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 3663 +24 19 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 3850 +26 19 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 4039 +28 19 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 4229 +29 19 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 4420 +30 19 0 | 0 0 0 0 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 4613 +32 19 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 4806 +33 19 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 5001 +35 19 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 5196 +36 19 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 5392 +37 19 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 5588 +38 19 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 5785 +39 19 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 5982 +39 19 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 6180 +40 20 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 6378 +41 20 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 6577 +42 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 51 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 71 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 C 0 0 0 0 0 | 0 0 0 10214 -49 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10114 -50 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10014 -50 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9915 -49 28 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9815 -49 27 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9715 -49 27 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9615 -49 27 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9515 -49 26 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9415 -49 26 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9315 -49 26 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9215 -49 25 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9115 -50 25 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9016 -49 26 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8916 -49 26 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8816 -49 26 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8716 -49 25 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8616 -50 25 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8517 -49 26 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8417 -49 25 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8317 -50 25 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8218 -49 25 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8118 -49 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8018 -50 25 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7919 -49 25 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7819 -50 25 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7720 -50 25 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7620 -50 24 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7521 -50 25 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7422 -50 25 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7323 -49 25 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7223 -50 24 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7124 -50 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7025 -50 24 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6926 -51 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6827 -51 24 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6729 -50 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6630 -50 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6531 -51 24 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6433 -51 24 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6335 -50 24 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6236 -51 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6138 -51 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6041 -51 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5845 -52 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5651 -51 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5457 -52 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5264 -52 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5072 -53 23 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4882 -52 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4692 -53 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4504 -54 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4318 -54 22 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4133 -54 22 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3950 -55 22 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3769 -55 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3591 -55 21 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3415 -55 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3241 -56 21 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3070 -57 21 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2903 -56 21 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2739 -56 21 0 | 2840 2840 0 248 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2578 -56 20 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2421 -56 20 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2268 -56 20 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2119 -56 20 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1975 -56 20 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1810 -80 19 0 | 1645 1645 0 5 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1675 -75 19 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1546 -74 19 0 | 1859 1859 0 7 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1423 -72 19 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1314 -57 19 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1205 -52 19 0 | 1710 1540 0 1 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1103 -51 19 0 | 1878 1878 0 7 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1007 -51 19 0 | 1768 1768 0 7 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 919 -51 19 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 838 -48 19 0 | 1590 1175 0 1 0
MAR-26 26800 C 0 0 0 0 0 | 769 769 768 763 -48 19 7 | 1215 768 7 9 +7
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 696 -43 19 400 | 1530 925 400 340 +200
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 632 -43 19 0 | 685 685 0 7 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 576 -39 19 0 | 645 645 0 7 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 523 -36 19 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 475 -36 19 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 436 -28 19 0 | 0 0 0 120 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 395 -29 19 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 357 -28 19 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 326 -25 19 0 | 425 415 0 11 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 293 -25 19 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 267 -22 20 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 240 -21 20 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 218 -23 20 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 190 -27 20 0 | 435 398 0 20 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 171 -19 20 0 | 387 387 0 5 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 153 -18 20 0 | 436 327 0 64 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 137 -16 20 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 122 -16 20 0 | 0 0 0 0 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 109 -15 20 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 98 -13 20 0 | 0 0 0 0 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 87 -12 20 0 | 310 310 0 14 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 78 -11 20 0 | 0 0 0 0 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 69 -11 20 0 | 0 0 0 0 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 62 -9 20 0 | 0 0 0 0 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 55 -9 20 0 | 0 0 0 0 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 49 -8 20 0 | 0 0 0 0 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 44 -7 20 0 | 0 0 0 0 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 39 -6 21 0 | 0 0 0 0 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 34 -7 21 0 | 0 0 0 0 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 31 -5 21 0 | 0 0 0 0 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 27 -5 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 407 | TOTAL CALL 407 905 +207
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 1 0 29 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 10 -1 24 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 12 -2 24 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 13 -2 24 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 15 -1 24 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 16 -1 24 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 17 -2 24 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 19 -2 24 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 21 -1 24 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 22 -2 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 24 -2 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 27 -2 23 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 31 -3 23 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 37 -2 23 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 43 -3 23 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 50 -3 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 58 -4 23 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 68 -3 22 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 78 -4 22 0 | 353 110 0 98 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 90 -5 22 0 | 0 0 0 300 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 104 -5 22 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 119 -5 22 0 | 414 411 0 1708 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 136 -6 22 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 155 -6 21 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 177 -6 21 0 | 444 406 0 61 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 207 0 21 0 | 421 421 0 5 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 234 -7 21 0 | 336 323 0 21 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 264 -8 21 0 | 353 353 0 7 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 296 -9 21 0 | 1029 373 0 1 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 328 -8 21 0 | 430 430 0 1748 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 362 -9 20 400 | 517 352 400 416 +400
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 399 -10 20 0 | 0 0 0 300 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 444 -9 20 0 | 537 537 0 1 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 491 -10 20 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 543 543 543 544 -10 19 1 | 648 543 1 8 +1
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 604 -7 19 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 670 -3 19 0 | 0 0 0 1500 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 738 -6 19 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 817 -3 19 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 902 -1 19 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 991 -1 19 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 1101 1101 1101 1091 0 19 1 | 1101 1101 1 1 +1
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1196 +1 19 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1306 +8 19 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1426 +12 19 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1549 +11 19 0 | 1311 1311 0 3 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1696 +32 19 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1833 +8 19 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1974 +10 19 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2120 +11 19 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2271 +14 19 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2425 +15 19 0 | 0 0 0 120 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2583 +17 19 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2745 +19 19 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2910 +21 19 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3078 +23 19 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3249 +24 20 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3422 +25 20 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3598 +27 20 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3776 +28 20 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3957 +30 20 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4139 +31 20 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4323 +33 20 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4508 +33 20 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4695 +34 20 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4884 +36 20 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5073 +37 20 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5264 +38 20 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5455 +38 20 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5648 +40 20 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5841 +40 20 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6035 +41 20 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6230 +42 20 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6425 +43 21 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6620 +42 21 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6817 +44 21 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7013 +44 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 402 | TOTAL PUT 402 6308 +402
| MONTH PUT/CALL RATIO 0.98
| MONTH TOTAL 809 7213 +609
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 13918 -51 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13718 -51 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13518 -51 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13318 -51 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13118 -51 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12918 -51 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12718 -51 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12518 -51 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12318 -52 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12119 -51 27 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11919 -51 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11719 -51 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11519 -51 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11319 -52 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11120 -51 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10920 -52 25 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10721 -51 25 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10521 -52 25 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10322 -51 25 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10123 -51 25 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9924 -51 25 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9725 -52 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9526 -52 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9328 -52 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9130 -52 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8932 -52 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8734 -53 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8537 -53 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8340 -53 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8144 -53 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7948 -53 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7753 -53 24 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7655 -54 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7558 -53 23 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7461 -53 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7364 -54 23 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7267 -54 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7171 -54 23 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7074 -54 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6978 -54 23 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6882 -55 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6787 -54 23 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6691 -55 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6596 -55 23 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6501 -55 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6406 -55 23 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6312 -55 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6218 -55 23 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6124 -55 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6030 -56 23 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5845 -55 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5660 -56 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5477 -56 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5295 -57 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5116 -57 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4938 -57 22 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4762 -58 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4588 -58 22 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4416 -59 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4247 -58 22 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4080 -59 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3915 -59 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3754 -59 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3595 -59 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3438 -59 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3285 -59 21 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3135 -59 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2988 -59 21 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2845 -58 21 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2704 -59 21 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2568 -58 21 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2435 -58 20 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2305 -58 20 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2155 -82 20 0 | 2065 2065 0 7 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2034 -70 20 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1918 -67 20 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1810 -62 20 0 | 1728 1728 0 2 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1700 -67 20 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1599 -63 20 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1503 -60 20 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1408 -62 19 0 | 1415 1415 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1325 -57 20 0 | 0 0 0 899 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1244 -56 20 0 | 1278 1278 0 1 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1168 -47 20 0 | 1596 1596 0 2 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1093 -47 20 0 | 1680 1680 0 250 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1027 -45 20 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 963 -39 20 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 897 -43 20 0 | 1753 1753 0 7 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 842 -39 20 0 | 1438 1249 0 7 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 792 -34 20 0 | 1148 1148 0 1707 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 741 -34 20 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 694 -29 20 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 651 -28 20 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 608 -26 20 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 569 -31 20 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 533 -30 20 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 499 -28 20 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 466 -26 20 0 | 0 0 0 0 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 434 -29 20 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 404 -28 20 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 376 -27 20 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 350 -26 20 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 326 -24 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 303 -24 21 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 282 -22 21 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 262 -21 21 0 | 0 0 0 0 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 243 -21 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 226 -19 21 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 210 -18 21 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 195 -18 21 0 | 0 0 0 1000 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 181 -17 21 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 168 -16 21 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 156 -15 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 144 -15 21 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 134 -14 21 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 124 -13 21 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 107 -11 21 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 92 -10 21 0 | 311 311 0 50 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 79 -9 21 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 68 -8 21 0 | 168 168 0 50 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 58 -8 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4983 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 32 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 3 0 25 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 4 0 25 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 6 0 25 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 10 -1 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 12 -1 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 14 -1 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 16 -2 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 19 -2 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 22 -2 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 26 -2 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 30 -2 24 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 35 -2 24 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 37 -3 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 40 -2 23 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 43 -2 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 46 -3 23 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 49 -3 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 53 -3 23 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 56 -3 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 60 -3 23 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 64 -4 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 69 -3 23 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 73 -4 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 78 -4 23 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 83 -4 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 88 -4 23 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 94 -4 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 100 -4 23 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 106 -4 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 112 -5 23 0 | 0 0 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 127 -4 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 142 -5 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 159 -5 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 177 -6 22 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 198 -6 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 220 -6 22 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 244 -7 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 270 -7 22 0 | 295 295 0 250 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 298 -8 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 329 -7 22 0 | 0 0 0 1149 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 362 -8 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 397 -8 21 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 436 -8 21 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 491 +6 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 529 -7 21 0 | 0 0 0 950 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 569 -6 21 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 615 -4 21 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 663 -5 21 0 | 0 0 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 716 -2 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 782 -3 21 0 | 0 0 0 0 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 839 -5 20 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 908 +1 20 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 974 -1 20 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1047 +2 20 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1129 +6 20 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1212 +1 20 0 | 0 0 0 0 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1296 +1 20 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1390 +3 20 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1493 +8 20 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1594 +6 20 0 | 0 0 0 0 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1702 +8 20 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1814 +15 20 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1933 +19 20 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2055 +17 20 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2193 +29 20 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2324 +5 20 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2460 +6 20 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2599 +8 20 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2741 +9 20 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2886 +10 20 0 | 0 0 0 0 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3034 +11 20 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3185 +12 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3339 +13 20 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3496 +15 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3655 +16 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3817 +18 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3981 +19 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4147 +20 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4316 +22 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4486 +23 20 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4658 +24 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4832 +25 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5008 +27 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5185 +27 21 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5364 +29 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5544 +30 21 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5725 +30 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5908 +32 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6092 +33 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6277 +33 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6463 +34 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6650 +35 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6838 +36 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7026 +36 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7216 +37 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7406 +38 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7789 +40 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8174 +41 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8561 +42 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8950 +43 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9340 +43 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4599 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 9582 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 6183 -34 22 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6093 -35 22 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5916 -35 22 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5741 -34 22 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5567 -34 22 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5395 -34 22 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5226 -34 22 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5058 -34 22 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4893 -34 22 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4730 -35 22 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4569 -35 21 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4411 -36 21 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4255 -37 21 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4102 -37 21 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3952 -37 21 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3804 -39 21 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3659 -40 21 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3518 -40 21 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3379 -41 21 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3243 -42 21 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3110 -43 21 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2980 -44 21 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2853 -45 21 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2729 -47 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2609 -48 21 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2476 -65 20 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2363 -66 20 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2253 -66 20 0 | 0 0 0 0 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2148 -59 20 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2048 -58 20 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1948 -59 20 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1859 -53 20 0 | 0 0 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1766 -54 20 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1680 -52 20 0 | 0 0 0 0 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1599 -50 20 0 | 0 0 0 0 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1515 -54 20 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1435 -57 20 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1364 -55 20 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1301 -48 20 0 | 0 0 0 0 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1232 -51 20 0 | 0 0 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1170 -49 20 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1131 -5 20 0 | 0 0 0 0 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1073 -2 20 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1018 +2 21 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 966 +7 21 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 915 +10 21 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 867 +13 21 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 821 +16 21 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 778 +20 21 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 736 +23 21 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 697 +26 21 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 659 +28 21 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 623 +31 21 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 589 +33 21 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 557 +35 21 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 526 +37 21 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 497 +39 21 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 469 +40 21 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 443 +42 21 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 418 +43 21 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 394 +43 21 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 372 +44 21 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 351 +45 21 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 330 +45 21 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 312 +46 21 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 294 +47 21 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 277 +47 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 0 209 +14 22 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 219 +13 22 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 242 +13 22 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 267 +14 22 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 293 +14 22 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 321 +14 22 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 352 +14 22 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 384 +14 22 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 419 +14 22 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 456 +13 22 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 495 +13 21 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 537 +12 21 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 581 +11 21 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 628 +11 21 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 678 +11 21 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 730 +9 21 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 785 +8 21 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 844 +8 21 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 905 +7 21 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 969 +6 21 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1036 +5 21 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1116 -1 21 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1188 +1 21 0 | 0 0 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1263 +2 21 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1341 +3 21 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1423 +6 21 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1509 +3 21 0 | 0 0 0 0 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1604 +9 21 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1694 +6 20 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1786 +1 20 0 | 0 0 0 0 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1886 0 20 0 | 0 0 0 0 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1996 +6 20 0 | 0 0 0 0 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2106 +4 20 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2222 +23 20 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2335 +17 20 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2457 +21 20 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2586 +27 20 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2715 +26 20 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2846 +30 20 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2980 +34 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3117 +38 20 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3257 +43 20 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3399 +46 20 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3544 +50 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3692 +55 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3841 +58 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3993 +61 21 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4147 +64 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4304 +68 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4462 +71 21 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4623 +74 21 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4785 +76 21 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4949 +79 21 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5115 +81 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5283 +83 21 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5452 +85 21 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5623 +87 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5795 +88 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5969 +90 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6144 +91 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6320 +91 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6498 +92 21 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6677 +93 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6856 +93 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7038 +94 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7220 +95 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7403 +95 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 14385 -47 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14185 -47 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13985 -47 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13785 -48 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13586 -47 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13386 -47 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13186 -47 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12987 -47 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12788 -46 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12588 -47 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12389 -46 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12190 -46 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11991 -46 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11793 -45 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11595 -44 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11397 -44 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11199 -44 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 11001 -44 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10804 -43 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10607 -43 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10411 -42 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10215 -41 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 10020 -40 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9825 -40 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9631 -39 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9438 -38 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9245 -37 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 9053 -37 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8862 -36 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8672 -35 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8483 -34 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8294 -34 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8107 -33 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7921 -32 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7736 -31 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7553 -30 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7371 -29 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7190 -29 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 7011 -28 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6833 -28 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6657 -27 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6483 -27 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6310 -27 22 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 6140 -26 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5971 -26 22 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5804 -26 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5639 -26 22 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5477 -26 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5316 -26 22 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 5158 -26 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 5002 -27 21 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4848 -27 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4697 -28 21 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4548 -29 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4402 -29 21 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 4258 -30 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4117 -31 21 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3979 -31 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3843 -33 21 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3710 -34 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3579 -35 21 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3452 -36 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3327 -37 21 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 3205 -38 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3085 -41 21 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2969 -41 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2830 -68 21 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2720 -58 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2613 -59 21 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2510 -53 20 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2406 -66 20 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 2309 -65 20 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2215 -64 20 0 | 0 0 0 250 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 2135 -51 21 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2036 -61 20 0 | 0 0 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1952 -60 20 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1871 -59 20 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1804 -46 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1725 -48 20 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1653 -47 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1584 -45 21 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1516 -46 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1476 -4 21 0 | 0 0 0 0 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1414 +1 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1354 +5 21 0 | 0 0 0 0 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 1296 +9 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1241 +14 21 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 1188 +18 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1137 +22 21 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 1087 +25 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1040 +29 21 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 995 +33 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 951 +36 21 0 | 1420 1123 0 300 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 909 +40 21 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 869 +43 21 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 830 +45 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 793 +48 21 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 758 +51 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 724 +54 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 660 +58 21 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 601 +61 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 548 +65 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 499 +67 21 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 454 +69 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 413 +70 21 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 376 +71 21 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 341 +70 21 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 310 +70 21 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 282 +70 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1550 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 | 45 47 45 1 0 24 3 | 50 45 3 4 +3
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4 +2 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5 +2 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 6 +2 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 7 +2 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 9 +3 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 11 +4 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 13 +4 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 15 +4 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 17 +4 23 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 20 +5 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 23 +5 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 27 +6 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 31 +7 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 36 +8 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 41 +8 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 47 +9 22 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 54 +10 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 61 +11 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 69 +11 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 78 +12 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 88 +13 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 99 +14 22 0 | 225 225 0 7 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 110 +14 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 123 +15 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 137 +16 22 0 | 270 270 0 7 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 152 +17 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 169 +18 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 187 +19 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 206 +19 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 227 +20 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 249 +20 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 273 +21 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 299 +21 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 326 +21 22 0 | 410 410 0 1014 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 356 +22 22 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 387 +22 22 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 420 +22 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 455 +22 22 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 493 +22 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 532 +22 22 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 574 +22 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 618 +21 21 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 664 +21 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 713 +20 21 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 764 +19 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 818 +19 21 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 874 +18 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 933 +17 21 0 | 0 0 0 0 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 995 +17 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1059 +15 21 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1126 +14 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1195 +13 21 0 | 0 0 0 0 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1268 +12 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1364 +4 21 0 | 0 0 0 0 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1439 +4 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1517 +4 21 0 | 0 0 0 0 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1599 +5 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1681 +3 21 0 | 0 0 0 0 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1769 +3 21 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1862 +5 21 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1960 +8 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2056 +6 21 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2160 +9 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2265 +10 21 0 | 0 0 0 250 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2378 +15 21 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2486 +18 21 0 | 0 0 0 0 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2601 +14 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2716 +13 21 0 | 0 0 0 0 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2837 +13 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2963 +25 21 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3092 +30 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3223 +35 21 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3356 +39 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3492 +44 21 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3630 +49 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3770 +53 21 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3912 +57 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4057 +62 21 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4204 +66 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4353 +70 21 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4503 +73 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4656 +77 21 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4811 +81 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4967 +84 21 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5125 +88 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5285 +91 21 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5446 +93 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5609 +96 21 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5774 +99 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5940 +102 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6276 +106 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6617 +109 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6964 +113 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7315 +115 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7670 +117 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8029 +118 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8392 +119 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8757 +118 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9126 +118 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9498 +118 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 1582 +3
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 3 3132 +3
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 10794 -69 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10602 -70 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10411 -71 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10221 -72 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10031 -74 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9843 -75 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9655 -77 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9469 -78 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9283 -80 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9099 -81 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8916 -83 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8734 -84 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8554 -85 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8375 -87 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8197 -88 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8021 -89 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7847 -90 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7674 -91 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7503 -92 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7333 -93 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7165 -94 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 7000 -94 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6835 -95 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6673 -95 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6513 -95 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6198 -96 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5892 -95 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5594 -94 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5305 -92 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 5025 -90 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4754 -88 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4493 -84 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4240 -81 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3998 -76 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3766 -71 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3535 -70 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3316 -69 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3108 -67 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2910 -65 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2724 -61 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2549 -59 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2383 -58 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2228 -55 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2083 -53 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1947 -51 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1860 +23 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1741 +33 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1629 +43 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1524 +53 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1425 +62 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1332 +71 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1245 +79 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1163 +86 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1087 +93 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1015 +99 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 948 +104 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 885 +109 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 826 +113 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 772 +118 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 720 +120 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 672 +122 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 628 +125 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 586 +126 22 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 62 -21 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 70 -22 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 79 -23 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 89 -24 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 99 -26 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 111 -27 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 123 -29 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 137 -30 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 151 -32 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 167 -33 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 184 -35 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 202 -36 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 222 -37 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 243 -39 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 265 -40 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 289 -41 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 315 -42 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 342 -43 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 371 -44 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 401 -45 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 433 -46 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 468 -46 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 503 -47 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 541 -47 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 581 -47 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 666 -48 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 760 -47 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 862 -46 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 973 -44 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1093 -42 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1222 -40 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1361 -36 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1508 -33 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1666 -28 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1855 +2 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2025 +3 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2205 +5 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2397 +7 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2600 +9 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2813 +10 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3038 +12 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3272 +13 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3517 +16 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3769 +15 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4032 +16 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4328 +71 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4609 +81 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4897 +91 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5192 +101 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5493 +110 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5800 +119 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6113 +127 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6431 +134 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6755 +141 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7083 +147 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7416 +152 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7753 +157 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8094 +161 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8440 +166 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8788 +168 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9140 +170 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9496 +173 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9854 +174 22 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 14536 -50 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14344 -50 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14153 -50 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13962 -50 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13771 -51 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13581 -51 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13392 -51 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13203 -52 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 13015 -52 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12828 -52 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12641 -52 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12455 -52 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12270 -52 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12085 -53 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11902 -52 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11719 -52 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11536 -53 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11355 -53 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11174 -54 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10995 -53 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10816 -54 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10638 -54 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10461 -54 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10285 -54 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 10110 -54 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9935 -55 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9762 -55 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9590 -55 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9419 -55 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9249 -55 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 9080 -55 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8912 -56 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8745 -56 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8579 -56 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8415 -56 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8251 -57 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 8089 -57 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7928 -57 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7769 -57 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7610 -57 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7453 -57 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7297 -57 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 7143 -57 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6838 -57 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6538 -57 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6244 -58 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5956 -57 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5673 -58 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5397 -58 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 5127 -58 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4864 -57 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4607 -57 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4356 -57 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4113 -56 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3876 -56 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3646 -55 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3424 -54 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3208 -54 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3012 -53 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2823 -52 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2642 -51 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2468 -50 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2302 -49 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2143 -47 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1991 -46 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1846 -45 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1709 -44 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1578 -43 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1454 -42 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1338 -39 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1227 -38 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1123 -37 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1026 -35 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 934 -34 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 849 -32 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 769 -30 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 695 -29 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 626 -27 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 562 -26 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 503 -24 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 449 -23 17 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 87 -2 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 95 -2 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 104 -2 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 113 -2 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 122 -3 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 132 -3 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 143 -3 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 154 -4 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 166 -4 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 179 -4 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 192 -4 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 206 -4 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 221 -4 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 236 -5 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 253 -4 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 270 -4 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 287 -5 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 306 -5 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 325 -6 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 346 -5 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 367 -6 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 389 -6 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 412 -6 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 436 -6 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 461 -6 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 486 -7 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 513 -7 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 541 -7 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 570 -7 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 600 -7 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 631 -7 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 663 -8 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 696 -8 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 730 -8 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 766 -8 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 802 -9 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 840 -9 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 879 -9 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 920 -9 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 961 -9 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1004 -9 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1048 -9 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1094 -9 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1189 -9 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1289 -9 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1395 -10 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1507 -9 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1624 -10 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1748 -10 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1878 -10 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2015 -9 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2158 -9 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2307 -9 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2464 -8 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2627 -8 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2797 -7 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2975 -6 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3159 -6 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3363 -5 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3574 -4 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3793 -3 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4019 -2 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4253 -1 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4494 +1 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4742 +2 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4997 +3 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5260 +4 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5529 +5 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5805 +6 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6089 +9 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6378 +10 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6674 +11 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6977 +13 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7285 +14 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7600 +16 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7920 +18 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8246 +19 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8577 +21 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8913 +22 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9254 +24 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9600 +25 17 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
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 7433 -60 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 7137 -60 24 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6847 -59 24 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6561 -60 24 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 6281 -59 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 6005 -60 23 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5736 -59 23 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5472 -59 23 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 5213 -60 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4961 -59 22 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4714 -59 22 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4473 -58 22 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 4238 -58 22 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 4009 -58 21 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3787 -57 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3571 -57 21 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3375 -55 21 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 3185 -55 21 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 3002 -54 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2825 -53 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2655 -52 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2491 -52 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2334 -51 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 2184 -49 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 2040 -48 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1902 -47 19 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1770 -46 19 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1645 -44 19 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1525 -43 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
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1383 -12 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1487 -12 24 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1597 -11 24 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1711 -12 24 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1831 -11 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1955 -12 23 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2086 -11 23 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2222 -11 23 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2363 -12 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2511 -11 22 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2664 -11 22 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2823 -10 22 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2988 -10 22 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3159 -10 21 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3337 -9 21 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3521 -9 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3725 -7 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3935 -7 21 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4152 -6 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4375 -5 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4605 -4 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4841 -4 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5084 -3 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5334 -1 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5590 0 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5852 +1 19 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6120 +2 19 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6395 +4 19 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6675 +5 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-28 12000 C 0 0 0 0 0 | 0 0 0 14399 -53 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14216 -54 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 14035 -53 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13854 -53 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13673 -54 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13494 -54 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13315 -55 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13137 -55 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12960 -55 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12784 -55 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12608 -55 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12433 -56 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12259 -56 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 12086 -56 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11914 -56 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11743 -56 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11572 -57 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11403 -57 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11234 -57 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 11066 -58 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10899 -58 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10733 -58 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10568 -58 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10404 -59 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10241 -59 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 10079 -59 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9918 -59 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9758 -59 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9598 -60 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9440 -60 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9283 -60 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9127 -60 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8972 -60 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8818 -60 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8665 -60 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8513 -60 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8362 -61 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8212 -61 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 8063 -61 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7916 -61 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7769 -61 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7480 -61 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7195 -61 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6914 -62 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6639 -62 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6368 -62 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6102 -62 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5841 -62 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5586 -61 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5335 -61 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5090 -61 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4850 -61 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4615 -61 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4386 -60 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4162 -60 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3944 -59 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3746 -59 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3554 -58 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3368 -58 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3188 -57 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3014 -56 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2846 -55 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2684 -54 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2528 -53 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2377 -52 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2232 -51 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2093 -50 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1960 -48 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1832 -47 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1710 -46 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1593 -45 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1481 -44 18 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1375 -42 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-28 12000 P 0 0 0 0 0 | 0 0 0 270 -5 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 287 -6 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 306 -5 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 325 -5 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 344 -6 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 365 -6 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 386 -7 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 408 -7 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 431 -7 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 455 -7 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 479 -7 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 504 -8 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 530 -8 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 557 -8 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 585 -8 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 614 -8 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 643 -9 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 674 -9 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 705 -9 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 737 -10 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 770 -10 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 804 -10 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 839 -10 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 875 -11 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 912 -11 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 950 -11 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 989 -11 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1029 -11 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1069 -12 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1111 -12 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1154 -12 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1198 -12 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1243 -12 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1289 -12 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1336 -12 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1384 -12 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1433 -13 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1483 -13 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1534 -13 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1587 -13 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1640 -13 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1751 -13 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1866 -13 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1985 -14 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2110 -14 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2239 -14 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2373 -14 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2512 -14 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2657 -13 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2806 -13 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2961 -13 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3121 -13 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3286 -13 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3457 -12 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3633 -12 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3815 -11 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4017 -11 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4225 -10 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4439 -10 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4659 -9 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4885 -8 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5117 -7 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5355 -6 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5599 -5 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5848 -4 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6103 -3 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6364 -2 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6631 0 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6903 +1 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7181 +2 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7464 +3 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7752 +4 18 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8046 +6 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-29 13200 C 0 0 0 0 0 | 0 0 0 13663 -58 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13493 -59 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13325 -59 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 13157 -59 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12990 -59 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12824 -59 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12658 -60 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12494 -60 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12330 -60 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 12167 -61 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 12005 -61 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11844 -61 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11684 -61 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11524 -62 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11366 -61 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11208 -62 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 11051 -62 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10895 -62 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10740 -62 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10585 -63 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10432 -63 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10279 -64 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 10128 -63 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9977 -64 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9827 -64 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9678 -64 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9530 -64 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9383 -64 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9236 -65 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 9091 -65 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8947 -65 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8803 -65 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8661 -65 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8519 -65 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8378 -66 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 8100 -66 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7825 -66 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7555 -66 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7288 -66 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 7025 -67 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6767 -66 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6512 -66 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6262 -66 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 6016 -66 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5774 -66 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5536 -66 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5303 -66 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 5074 -66 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4850 -65 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4630 -65 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4415 -65 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4222 -63 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4033 -63 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3849 -63 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3671 -62 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3497 -61 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3328 -60 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3164 -60 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 3005 -59 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2851 -58 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2701 -58 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2557 -56 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2417 -55 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2282 -54 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2152 -53 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 2027 -52 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1906 -51 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-29 13200 P 0 0 0 0 0 | 0 0 0 657 -9 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 687 -10 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 719 -10 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 751 -10 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 784 -10 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 818 -10 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 852 -11 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 888 -11 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 924 -11 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 961 -12 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 999 -12 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1038 -12 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1078 -12 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1118 -13 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1160 -12 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1202 -13 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1245 -13 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1289 -13 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1334 -13 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1379 -14 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1426 -14 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1473 -15 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1522 -14 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1571 -15 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1621 -15 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1672 -15 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1724 -15 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1777 -15 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1830 -16 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1885 -16 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1941 -16 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1997 -16 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2055 -16 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2113 -16 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2172 -17 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2294 -17 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2419 -17 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2549 -17 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2682 -17 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2819 -18 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2961 -17 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3106 -17 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3256 -17 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3410 -17 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3568 -17 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3730 -17 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3897 -17 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4068 -17 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4244 -16 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4424 -16 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4609 -16 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4816 -14 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5027 -14 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5243 -14 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5465 -13 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5691 -12 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5922 -11 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6158 -11 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6399 -10 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6645 -9 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6895 -9 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7151 -7 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7411 -6 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7676 -5 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7946 -4 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8221 -3 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8500 -2 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-30 18400 C 0 0 0 0 0 | 0 0 0 10017 -68 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9875 -67 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9733 -68 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9592 -68 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9452 -68 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9312 -68 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 9174 -68 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 9036 -68 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8899 -69 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8628 -68 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8359 -69 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 8095 -69 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7833 -70 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7575 -70 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7321 -69 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 7070 -69 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6822 -70 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6578 -70 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6338 -69 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6101 -70 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5868 -70 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5639 -69 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5414 -69 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 5192 -69 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4975 -68 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4780 -68 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4589 -68 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4403 -67 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4221 -66 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 4043 -66 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3869 -66 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3700 -65 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3535 -65 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3375 -63 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3218 -63 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 3066 -62 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2919 -61 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2775 -60 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2636 -59 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2501 -58 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2370 -57 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-30 18400 P 0 0 0 0 0 | 0 0 0 2133 -19 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2191 -18 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2249 -19 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2308 -19 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2368 -19 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2428 -19 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2490 -19 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2552 -19 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2615 -20 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2744 -19 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2875 -20 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3011 -20 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3149 -21 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3291 -21 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3437 -20 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3586 -20 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3738 -21 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3894 -21 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4054 -20 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4217 -21 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4384 -21 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4555 -20 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4730 -20 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4908 -20 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5091 -19 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5296 -19 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5505 -19 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5719 -18 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5937 -17 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6159 -17 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6385 -17 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6616 -16 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6851 -16 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7091 -14 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7334 -14 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7582 -13 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7835 -12 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8091 -11 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8352 -10 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8617 -9 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8886 -8 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
MARKET PUT/CALL RATIO 0.38
MARKET TOTAL 1970 40868 +1332
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED