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 DEC-25 26400 964 37 17 64 30 907 -15
P MAR-26 22000 500 97 21 0 0 2208 -11
C DEC-25 26800 455 13 18 24 13 668 -8
C DEC-25 26600 444 23 18 48 19 506 -11
C DEC-25 25200 403 491 17 509 445 722 -7
C DEC-25 25600 247 239 16 316 211 1726 -22
C DEC-25 25400 228 348 16 373 313 1027 -19
C DEC-25 25800 193 152 16 271 135 1662 -27
P DEC-25 25400 148 178 16 195 124 594 -56
P DEC-25 24000 130 9 22 14 13 1479 -12
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
10 DEC 2025, WEDNESDAY 11 DEC 2025, THURSDAY
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 13970 +34 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13770 +34 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13570 +34 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13370 +34 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13170 +34 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12970 +34 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12770 +34 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12570 +34 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12370 +34 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12170 +34 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11970 +34 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11770 +34 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11570 +34 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11370 +34 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11170 +34 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10970 +34 0 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10770 +34 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10570 +34 0 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10470 +34 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10370 +34 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10270 +34 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10170 +34 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10070 +34 0 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9970 +34 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9870 +34 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9770 +34 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9670 +34 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9570 +34 0 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9470 +34 0 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9370 +34 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9270 +34 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9170 +34 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9070 +34 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8970 +34 0 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8870 +34 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8770 +34 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8670 +34 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8570 +34 0 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8470 +34 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8370 +34 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8270 +34 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8170 +34 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8070 +34 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7970 +34 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7870 +34 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7770 +34 0 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7670 +34 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7570 +34 0 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7470 +34 0 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7370 +34 0 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7270 +34 0 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7170 +34 0 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7070 +34 0 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6970 +34 0 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6870 +34 0 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6770 +34 0 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6670 +34 0 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6570 +34 0 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6470 +34 0 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6370 +34 0 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6270 +34 0 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6170 +34 0 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6070 +34 0 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5970 +34 0 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5870 +34 0 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5770 +34 0 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5670 +34 0 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5570 +34 0 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5370 +34 0 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5170 +34 0 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4970 +34 0 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4770 +34 0 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4570 +34 0 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4370 +34 0 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4170 +34 0 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3970 +34 0 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3770 +34 0 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3570 +34 0 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3370 +33 0 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3170 +33 0 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2970 +33 0 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2770 +32 0 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2571 +32 26 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2371 +31 24 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2172 +29 24 0 | 2700 1444 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1973 +27 23 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1775 +25 22 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1579 +23 22 0 | 0 0 0 300 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1384 +18 21 0 | 1654 1631 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1192 +13 20 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1014 +22 21 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 827 +13 19 0 | 687 687 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 650 0 18 0 | 1315 487 0 760 0
DEC-25 25200 C 0 0 0 0 0 | 509 509 445 491 -7 17 403 | 856 369 403 722 +268
DEC-25 25400 C 0 0 0 0 0 | 361 373 313 348 -19 16 228 | 1051 249 228 1027 +210
DEC-25 25600 C 0 0 0 0 0 | 316 316 211 239 -22 16 247 | 977 176 247 1726 +212
DEC-25 25800 C 0 0 0 0 0 | 270 271 135 152 -27 16 193 | 916 117 193 1662 +155
DEC-25 26000 C 110 143 110 127 4 | 186 186 87 98 -24 16 39 | 1066 71 43 1394 0
DEC-25 26200 C 0 0 0 0 0 | 124 124 54 61 -20 17 26 | 876 54 26 1466 -3
DEC-25 26400 C 0 0 0 0 0 | 64 64 30 37 -15 17 964 | 1029 30 964 907 -359
DEC-25 26600 C 0 0 0 0 0 | 48 48 19 23 -11 18 444 | 897 19 444 506 -139
DEC-25 26800 C 0 0 0 0 0 | 24 24 13 13 -8 18 455 | 955 13 455 668 +338
DEC-25 27000 C 0 0 0 0 0 | 18 18 18 8 -5 19 60 | 623 9 60 428 +29
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 5 -3 19 0 | 820 7 0 355 0
DEC-25 27400 C 0 0 0 0 0 | 5 5 5 3 -2 20 9 | 643 5 9 301 0
DEC-25 27600 C 0 0 0 0 0 | 4 4 4 2 -1 21 10 | 437 4 10 131 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 314 4 0 57 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 810 12 0 647 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 242 2 0 246 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 206 9 0 113 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 172 18 0 80 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 298 28 0 63 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 417 10 0 95 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 143 20 0 176 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 353 18 0 46 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 337 15 0 69 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 15 15 0 10 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 71 71 0 7 0
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 155 100 0 200 0
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
TOTAL CALL 4 | TOTAL CALL 3078 | TOTAL CALL 3082 14267 +711
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 0 170 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 166 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 149 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 255 255 0 15 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 27 27 0 50 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 32 32 0 50 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 470 14 0 1300 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 6 6 0 9 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 49 49 0 5 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 688 69 0 12 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 85 7 0 30 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 200 35 0 23 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 1240 15 0 302 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 1002 10 0 228 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 3 -4 25 0 | 184 14 0 16 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4 -6 24 0 | 173 20 0 33 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 6 -8 23 0 | 295 19 0 87 0
DEC-25 24000 P 0 0 0 0 0 | 13 14 13 9 -12 22 130 | 510 13 130 1479 -87
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 14 -16 21 0 | 455 24 0 208 0
DEC-25 24400 P 0 0 0 0 0 | 25 25 25 22 -20 20 12 | 485 25 12 255 +5
DEC-25 24600 P 0 0 0 0 0 | 39 40 34 34 -26 20 121 | 1635 34 121 131 -38
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 52 -34 19 0 | 973 65 0 185 0
DEC-25 25000 P 0 0 0 0 0 | 66 89 56 79 -43 18 56 | 1074 52 56 746 -14
DEC-25 25200 P 0 0 0 0 0 | 100 138 84 120 -49 17 60 | 1169 72 60 591 -10
DEC-25 25400 P 0 0 0 0 0 | 148 195 124 178 -56 16 148 | 717 100 148 594 +56
DEC-25 25600 P 0 0 0 0 0 | 209 299 185 261 -67 16 100 | 528 140 100 537 -5
DEC-25 25800 P 0 0 0 0 0 | 283 321 274 379 -66 16 51 | 915 194 51 384 +25
DEC-25 26000 P 0 0 0 0 0 | 398 538 398 524 -61 16 12 | 940 268 12 296 +2
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 682 -59 16 0 | 941 364 0 314 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 858 -66 16 0 | 995 383 0 59 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 1044 -63 16 0 | 965 502 0 123 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 1243 -42 18 0 | 957 539 0 220 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 1437 -40 18 0 | 947 691 0 32 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 1634 -37 19 0 | 1052 1052 0 4 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 1832 -36 19 0 | 1165 1165 0 4 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 2031 -35 19 0 | 0 0 0 100 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2231 -34 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2430 -35 0 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2630 -34 0 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2830 -34 0 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3030 -34 0 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3230 -34 0 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3430 -34 0 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3630 -34 0 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3830 -34 0 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4030 -34 0 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4230 -34 0 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4430 -34 0 0 | 0 0 0 0 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4630 -34 0 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4830 -34 0 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5030 -34 0 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5230 -34 0 0 | 0 0 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5430 -34 0 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5630 -34 0 0 | 0 0 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 5830 -34 0 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6030 -34 0 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 6230 -34 0 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6430 -34 0 0 | 0 0 0 0 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6630 -34 0 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6830 -34 0 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 7030 -34 0 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7230 -34 0 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 7430 -34 0 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7630 -34 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 690 | TOTAL PUT 690 9845 -66
| MONTH PUT/CALL RATIO 0.22
| MONTH TOTAL 3772 24112 +645
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 5643 +34 27 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5443 +34 26 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5243 +33 25 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 5043 +33 24 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 4844 +33 24 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 4645 +33 24 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4445 +32 23 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4246 +32 23 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 4048 +32 23 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 3849 +31 22 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 3651 +30 22 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3454 +30 22 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3257 +28 21 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3061 +27 21 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 2867 +27 21 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 2674 +25 20 0 | 0 0 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 2482 +23 20 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2293 +22 20 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2106 +19 19 0 | 0 0 0 0 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 1922 +17 19 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 1742 +14 19 0 | 0 0 0 0 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 1566 +11 18 0 | 0 0 0 0 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1396 +8 18 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1223 +15 17 0 | 0 0 0 0 0
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 1065 +11 17 0 | 0 0 0 0 0
JAN-26 25000 C 0 0 0 0 0 | 0 0 0 918 +9 16 0 | 0 0 0 0 0
JAN-26 25200 C 0 0 0 0 0 | 792 792 792 775 -2 16 2 | 1038 720 2 37 +2
JAN-26 25400 C 0 0 0 0 0 | 0 0 0 651 -7 16 0 | 995 632 0 84 0
JAN-26 25600 C 0 0 0 0 0 | 0 0 0 539 -7 16 0 | 1066 721 0 68 0
JAN-26 25800 C 0 0 0 0 0 | 0 0 0 442 -9 16 0 | 925 634 0 22 0
JAN-26 26000 C 0 0 0 0 0 | 460 460 460 360 -10 16 1 | 837 349 1 138 +1
JAN-26 26200 C 0 0 0 0 0 | 0 0 0 291 -13 16 0 | 995 573 0 35 0
JAN-26 26400 C 0 0 0 0 0 | 224 224 223 235 -13 16 30 | 489 223 30 41 +26
JAN-26 26600 C 0 0 0 0 0 | 179 179 179 188 -13 16 10 | 830 179 10 19 +4
JAN-26 26800 C 0 0 0 0 0 | 0 0 0 149 -12 16 0 | 483 255 0 323 0
JAN-26 27000 C 0 0 0 0 0 | 160 160 125 117 -12 16 2 | 428 112 2 96 -1
JAN-26 27200 C 0 0 0 0 0 | 0 0 0 92 -11 16 0 | 96 96 0 5 0
JAN-26 27400 C 0 0 0 0 0 | 0 0 0 73 -10 17 0 | 509 153 0 23 0
JAN-26 27600 C 0 0 0 0 0 | 0 0 0 58 -8 17 0 | 526 144 0 16 0
JAN-26 27800 C 0 0 0 0 0 | 0 0 0 44 -8 17 0 | 177 121 0 14 0
JAN-26 28000 C 0 0 0 0 0 | 0 0 0 33 -7 17 0 | 148 88 0 25 0
JAN-26 28200 C 0 0 0 0 0 | 0 0 0 25 -6 17 0 | 358 73 0 28 0
JAN-26 28400 C 0 0 0 0 0 | 0 0 0 19 -4 17 0 | 326 28 0 16 0
JAN-26 28600 C 0 0 0 0 0 | 0 0 0 14 -4 17 0 | 297 41 0 25 0
JAN-26 28800 C 0 0 0 0 0 | 0 0 0 11 -3 17 0 | 285 36 0 45 0
JAN-26 29000 C 0 0 0 0 0 | 0 0 0 8 -2 17 0 | 244 46 0 32 0
JAN-26 29200 C 0 0 0 0 0 | 0 0 0 5 -2 17 0 | 236 48 0 17 0
JAN-26 29400 C 0 0 0 0 0 | 0 0 0 4 -1 18 0 | 0 0 0 0 0
JAN-26 29600 C 0 0 0 0 0 | 0 0 0 3 -1 18 0 | 0 0 0 0 0
JAN-26 29800 C 0 0 0 0 0 | 0 0 0 2 -1 18 0 | 0 0 0 0 0
JAN-26 30000 C 0 0 0 0 0 | 0 0 0 1 -1 17 0 | 0 0 0 0 0
JAN-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
JAN-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
JAN-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
JAN-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
JAN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
JAN-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JAN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JAN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JAN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 45 | TOTAL CALL 45 1109 +32
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 27 0 | 13 12 0 500 0
JAN-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-26 20600 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
JAN-26 20800 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
JAN-26 21000 P 0 0 0 0 0 | 0 0 0 2 -2 23 0 | 0 0 0 0 0
JAN-26 21200 P 0 0 0 0 0 | 0 0 0 3 -2 23 0 | 0 0 0 0 0
JAN-26 21400 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 0 0 0 0 0
JAN-26 21600 P 0 0 0 0 0 | 0 0 0 6 -2 23 0 | 0 0 0 0 0
JAN-26 21800 P 0 0 0 0 0 | 0 0 0 8 -2 23 0 | 0 0 0 0 0
JAN-26 22000 P 0 0 0 0 0 | 0 0 0 10 -3 22 0 | 0 0 0 0 0
JAN-26 22200 P 0 0 0 0 0 | 0 0 0 12 -4 22 0 | 0 0 0 0 0
JAN-26 22400 P 0 0 0 0 0 | 0 0 0 16 -5 22 0 | 39 35 0 38 0
JAN-26 22600 P 0 0 0 0 0 | 30 30 30 20 -7 21 13 | 41 30 13 49 +13
JAN-26 22800 P 0 0 0 0 0 | 0 0 0 26 -7 21 0 | 264 38 0 25 0
JAN-26 23000 P 0 0 0 0 0 | 0 0 0 33 -9 20 0 | 244 46 0 90 0
JAN-26 23200 P 0 0 0 0 0 | 0 0 0 41 -11 20 0 | 61 42 0 42 0
JAN-26 23400 P 0 0 0 0 0 | 0 0 0 52 -13 20 0 | 270 55 0 14 0
JAN-26 23600 P 0 0 0 0 0 | 62 69 62 64 -15 19 10 | 423 62 10 12 0
JAN-26 23800 P 0 0 0 0 0 | 68 82 68 78 -17 19 15 | 82 58 15 29 +15
JAN-26 24000 P 0 0 0 0 0 | 82 82 82 97 -19 18 10 | 469 82 10 317 +10
JAN-26 24200 P 0 0 0 0 0 | 0 0 0 120 -23 18 0 | 316 108 0 45 0
JAN-26 24400 P 0 0 0 0 0 | 0 0 0 149 -25 18 0 | 214 188 0 21 0
JAN-26 24600 P 0 0 0 0 0 | 0 0 0 184 -28 17 0 | 290 119 0 115 0
JAN-26 24800 P 0 0 0 0 0 | 0 0 0 225 -32 17 0 | 293 293 0 5 0
JAN-26 25000 P 0 0 0 0 0 | 225 239 222 275 -37 16 12 | 900 205 12 717 +6
JAN-26 25200 P 0 0 0 0 0 | 0 0 0 334 -39 16 0 | 612 229 0 104 0
JAN-26 25400 P 0 0 0 0 0 | 0 0 0 407 -53 16 0 | 660 282 0 29 0
JAN-26 25600 P 0 0 0 0 0 | 0 0 0 496 -46 16 0 | 799 516 0 89 0
JAN-26 25800 P 0 0 0 0 0 | 0 0 0 599 -63 16 0 | 851 634 0 160 0
JAN-26 26000 P 0 0 0 0 0 | 0 0 0 714 -56 15 0 | 976 485 0 259 0
JAN-26 26200 P 0 0 0 0 0 | 0 0 0 844 -58 15 0 | 916 642 0 22 0
JAN-26 26400 P 0 0 0 0 0 | 0 0 0 985 -60 15 0 | 895 844 0 33 0
JAN-26 26600 P 0 0 0 0 0 | 0 0 0 1138 -60 16 0 | 910 860 0 2 0
JAN-26 26800 P 0 0 0 0 0 | 0 0 0 1312 -46 16 0 | 1445 708 0 8 0
JAN-26 27000 P 0 0 0 0 0 | 0 0 0 1479 -46 16 0 | 0 0 0 0 0
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 1652 -45 16 0 | 1347 1347 0 3 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1831 -44 17 0 | 0 0 0 0 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 2014 -42 17 0 | 0 0 0 0 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 2201 -41 17 0 | 0 0 0 0 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 2390 -41 17 0 | 0 0 0 0 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2582 -40 17 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2776 -39 17 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2972 -37 17 0 | 0 0 0 0 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 3168 -37 17 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 3365 -37 17 0 | 0 0 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3563 -36 17 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3762 -35 18 0 | 0 0 0 0 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 3961 -35 18 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 4160 -35 18 0 | 0 0 0 0 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 4360 -34 18 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4559 -35 18 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4759 -34 18 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 4959 -34 19 0 | 0 0 0 0 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 5158 -35 0 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 5358 -34 0 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5558 -34 0 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5758 -34 0 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 5958 -34 0 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 6158 -34 0 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 6358 -34 0 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6558 -34 0 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6758 -34 0 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 6958 -34 0 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 7158 -34 0 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 7358 -34 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 60 | TOTAL PUT 60 2728 +44
| MONTH PUT/CALL RATIO 1.33
| MONTH TOTAL 105 3837 +76
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 5711 +33 23 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 5512 +32 22 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 5314 +33 22 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 5116 +32 22 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 4918 +32 22 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 4721 +31 21 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 4525 +31 21 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 4329 +30 21 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 4134 +29 21 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 3941 +29 21 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 3748 +28 20 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 3557 +27 20 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 3368 +27 20 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 3180 +25 20 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 2995 +25 20 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 2812 +23 20 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 2632 +22 19 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 2455 +20 19 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 2282 +19 19 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 2113 +18 19 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 1948 +16 19 0 | 0 0 0 0 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 1788 +14 18 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 1633 +12 18 0 | 0 0 0 0 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 1473 +15 18 0 | 0 0 0 0 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 1327 +11 17 0 | 0 0 0 0 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1191 +9 17 0 | 0 0 0 0 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 1057 +1 17 0 | 0 0 0 0 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 940 +1 17 0 | 0 0 0 0 0
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 833 +1 17 0 | 966 966 0 5 0
FEB-26 25800 C 0 0 0 0 0 | 0 0 0 732 -4 17 0 | 0 0 0 0 0
FEB-26 26000 C 0 0 0 0 0 | 0 0 0 644 -5 17 0 | 0 0 0 0 0
FEB-26 26200 C 0 0 0 0 0 | 0 0 0 565 -6 17 0 | 833 833 0 7 0
FEB-26 26400 C 0 0 0 0 0 | 0 0 0 493 -8 17 0 | 0 0 0 0 0
FEB-26 26600 C 0 0 0 0 0 | 0 0 0 430 -7 17 0 | 406 406 0 1 0
FEB-26 26800 C 0 0 0 0 0 | 0 0 0 374 -9 17 0 | 0 0 0 0 0
FEB-26 27000 C 0 0 0 0 0 | 331 331 331 324 -10 17 1 | 331 331 1 1 +1
FEB-26 27200 C 0 0 0 0 0 | 0 0 0 282 -9 17 0 | 0 0 0 0 0
FEB-26 27400 C 0 0 0 0 0 | 0 0 0 245 -9 17 0 | 0 0 0 0 0
FEB-26 27600 C 0 0 0 0 0 | 0 0 0 213 -10 17 0 | 0 0 0 0 0
FEB-26 27800 C 0 0 0 0 0 | 0 0 0 183 -11 18 0 | 0 0 0 0 0
FEB-26 28000 C 0 0 0 0 0 | 0 0 0 159 -7 18 0 | 303 301 0 25 0
FEB-26 28200 C 0 0 0 0 0 | 0 0 0 136 -5 18 0 | 0 0 0 0 0
FEB-26 28400 C 0 0 0 0 0 | 0 0 0 116 -4 18 0 | 0 0 0 0 0
FEB-26 28600 C 0 0 0 0 0 | 0 0 0 99 -3 18 0 | 0 0 0 0 0
FEB-26 28800 C 0 0 0 0 0 | 0 0 0 83 -3 18 0 | 0 0 0 0 0
FEB-26 29000 C 0 0 0 0 0 | 0 0 0 71 -2 18 0 | 0 0 0 0 0
FEB-26 29200 C 0 0 0 0 0 | 0 0 0 58 -2 18 0 | 0 0 0 0 0
FEB-26 29400 C 0 0 0 0 0 | 0 0 0 49 -1 18 0 | 376 376 0 5 0
FEB-26 29600 C 0 0 0 0 0 | 0 0 0 41 -1 18 0 | 353 345 0 10 0
FEB-26 29800 C 0 0 0 0 0 | 0 0 0 34 -1 18 0 | 0 0 0 0 0
FEB-26 30000 C 0 0 0 0 0 | 0 0 0 29 0 18 0 | 0 0 0 0 0
FEB-26 30200 C 0 0 0 0 0 | 0 0 0 24 0 18 0 | 0 0 0 0 0
FEB-26 30400 C 0 0 0 0 0 | 0 0 0 20 0 19 0 | 0 0 0 0 0
FEB-26 30600 C 0 0 0 0 0 | 0 0 0 17 0 19 0 | 0 0 0 0 0
FEB-26 30800 C 0 0 0 0 0 | 0 0 0 14 0 19 0 | 0 0 0 0 0
FEB-26 31000 C 0 0 0 0 0 | 0 0 0 12 0 19 0 | 0 0 0 0 0
FEB-26 31200 C 0 0 0 0 0 | 0 0 0 10 0 19 0 | 0 0 0 0 0
FEB-26 31400 C 0 0 0 0 0 | 0 0 0 8 0 19 0 | 0 0 0 0 0
FEB-26 31600 C 0 0 0 0 0 | 0 0 0 7 0 19 0 | 0 0 0 0 0
FEB-26 31800 C 0 0 0 0 0 | 0 0 0 6 +1 19 0 | 0 0 0 0 0
FEB-26 32000 C 0 0 0 0 0 | 0 0 0 5 +1 19 0 | 0 0 0 0 0
FEB-26 32200 C 0 0 0 0 0 | 0 0 0 4 +1 19 0 | 0 0 0 0 0
FEB-26 32400 C 0 0 0 0 0 | 0 0 0 3 +1 19 0 | 0 0 0 0 0
FEB-26 32600 C 0 0 0 0 0 | 0 0 0 2 +1 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 54 +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 P 0 0 0 0 0 | 0 0 0 5 -1 23 0 | 0 0 0 0 0
FEB-26 20200 P 0 0 0 0 0 | 0 0 0 6 -2 22 0 | 0 0 0 0 0
FEB-26 20400 P 0 0 0 0 0 | 0 0 0 8 -1 22 0 | 0 0 0 0 0
FEB-26 20600 P 0 0 0 0 0 | 0 0 0 10 -2 22 0 | 0 0 0 0 0
FEB-26 20800 P 0 0 0 0 0 | 0 0 0 12 -2 22 0 | 0 0 0 0 0
FEB-26 21000 P 0 0 0 0 0 | 0 0 0 15 -3 21 0 | 0 0 0 0 0
FEB-26 21200 P 0 0 0 0 0 | 0 0 0 19 -3 21 0 | 0 0 0 0 0
FEB-26 21400 P 0 0 0 0 0 | 0 0 0 23 -4 21 0 | 0 0 0 0 0
FEB-26 21600 P 0 0 0 0 0 | 0 0 0 28 -5 21 0 | 0 0 0 0 0
FEB-26 21800 P 0 0 0 0 0 | 0 0 0 35 -5 21 0 | 0 0 0 0 0
FEB-26 22000 P 0 0 0 0 0 | 0 0 0 42 -6 20 0 | 0 0 0 0 0
FEB-26 22200 P 0 0 0 0 0 | 0 0 0 51 -7 20 0 | 0 0 0 0 0
FEB-26 22400 P 0 0 0 0 0 | 0 0 0 64 -7 20 0 | 0 0 0 0 0
FEB-26 22600 P 0 0 0 0 0 | 0 0 0 77 -8 20 0 | 0 0 0 0 0
FEB-26 22800 P 0 0 0 0 0 | 0 0 0 92 -9 20 0 | 0 0 0 0 0
FEB-26 23000 P 0 0 0 0 0 | 0 0 0 109 -11 20 0 | 0 0 0 0 0
FEB-26 23200 P 0 0 0 0 0 | 0 0 0 130 -12 19 0 | 0 0 0 0 0
FEB-26 23400 P 0 0 0 0 0 | 0 0 0 152 -16 19 0 | 0 0 0 0 0
FEB-26 23600 P 0 0 0 0 0 | 184 184 183 176 -18 19 14 | 184 183 14 14 +14
FEB-26 23800 P 0 0 0 0 0 | 186 206 186 203 -19 19 28 | 247 186 28 33 +28
FEB-26 24000 P 0 0 0 0 0 | 0 0 0 235 -22 18 0 | 400 400 0 1 0
FEB-26 24200 P 0 0 0 0 0 | 0 0 0 273 -23 18 0 | 0 0 0 0 0
FEB-26 24400 P 0 0 0 0 0 | 0 0 0 317 -24 18 0 | 0 0 0 0 0
FEB-26 24600 P 0 0 0 0 0 | 0 0 0 367 -25 18 0 | 525 407 0 4 0
FEB-26 24800 P 0 0 0 0 0 | 0 0 0 422 -30 17 0 | 532 531 0 20 0
FEB-26 25000 P 0 0 0 0 0 | 0 0 0 484 -34 17 0 | 0 0 0 0 0
FEB-26 25200 P 0 0 0 0 0 | 0 0 0 555 -37 17 0 | 0 0 0 0 0
FEB-26 25400 P 0 0 0 0 0 | 0 0 0 636 -41 17 0 | 860 860 0 1 0
FEB-26 25600 P 0 0 0 0 0 | 0 0 0 727 -44 17 0 | 0 0 0 0 0
FEB-26 25800 P 0 0 0 0 0 | 0 0 0 829 -47 17 0 | 0 0 0 0 0
FEB-26 26000 P 0 0 0 0 0 | 0 0 0 936 -30 17 0 | 1073 908 0 4 0
FEB-26 26200 P 0 0 0 0 0 | 0 0 0 1056 -52 17 0 | 913 903 0 16 0
FEB-26 26400 P 0 0 0 0 0 | 0 0 0 1184 -54 17 0 | 0 0 0 0 0
FEB-26 26600 P 0 0 0 0 0 | 0 0 0 1320 -56 17 0 | 0 0 0 0 0
FEB-26 26800 P 0 0 0 0 0 | 0 0 0 1474 -45 17 0 | 0 0 0 0 0
FEB-26 27000 P 0 0 0 0 0 | 0 0 0 1624 -44 17 0 | 0 0 0 0 0
FEB-26 27200 P 0 0 0 0 0 | 0 0 0 1780 -42 17 0 | 0 0 0 0 0
FEB-26 27400 P 0 0 0 0 0 | 0 0 0 1940 -42 17 0 | 0 0 0 0 0
FEB-26 27600 P 0 0 0 0 0 | 0 0 0 2106 -41 17 0 | 0 0 0 0 0
FEB-26 27800 P 0 0 0 0 0 | 0 0 0 2276 -40 18 0 | 0 0 0 0 0
FEB-26 28000 P 0 0 0 0 0 | 0 0 0 2449 -40 18 0 | 0 0 0 0 0
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 2626 -39 18 0 | 0 0 0 0 0
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 2807 -38 18 0 | 0 0 0 0 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 2990 -37 18 0 | 0 0 0 0 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 3175 -37 18 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 3362 -37 18 0 | 0 0 0 0 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 3552 -36 18 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 3743 -35 18 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 3935 -35 18 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 4128 -35 18 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 4323 -34 18 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 4518 -34 18 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 4714 -34 19 0 | 0 0 0 0 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 4911 -34 19 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 5108 -34 19 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 5306 -34 19 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 5504 -34 19 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 5702 -34 19 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 5901 -34 19 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 6100 -33 19 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 6299 -33 19 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 6498 -34 19 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 6697 -34 19 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 6897 -33 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 42 | TOTAL PUT 42 93 +42
| MONTH PUT/CALL RATIO 42.00
| MONTH TOTAL 43 147 +43
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 9881 +40 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9781 +40 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9681 +40 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9581 +40 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9481 +40 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9381 +40 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9281 +40 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9181 +40 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9081 +40 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8981 +39 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8881 +39 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8782 +40 26 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8682 +40 26 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8582 +40 25 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8482 +40 25 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8382 +40 25 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8282 +40 24 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8182 +39 24 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8082 +39 24 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7983 +40 25 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7883 +40 24 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7783 +40 24 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7683 +39 24 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7583 +39 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7484 +40 24 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7384 +39 24 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7284 +39 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7185 +39 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7085 +39 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6986 +39 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6886 +39 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6787 +39 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6687 +38 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6588 +38 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6489 +39 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6390 +39 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6291 +38 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6192 +38 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6093 +38 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5994 +38 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5895 +37 22 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5797 +37 22 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5698 +37 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5502 +37 22 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5306 +36 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5111 +35 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4917 +35 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4724 +34 22 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4532 +33 21 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4341 +32 21 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4152 +32 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3964 +30 21 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3778 +29 21 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3594 +28 21 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3412 +26 20 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3233 +25 20 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3056 +23 20 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2883 +23 20 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2712 +20 20 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2545 +19 20 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2382 +17 19 0 | 2840 2840 0 248 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2223 +15 19 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2068 +13 19 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1918 +12 19 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1773 +10 19 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1627 +12 19 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1493 +11 18 0 | 1645 1645 0 5 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1364 +8 18 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1239 +4 18 0 | 1859 1859 0 7 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1125 +3 18 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1021 +1 18 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 922 -2 18 0 | 1710 896 0 6 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 834 -3 18 0 | 1878 1878 0 7 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 753 -3 18 0 | 1768 1768 0 7 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 678 -6 18 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 609 -9 18 0 | 1590 1175 0 1 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 550 -5 18 0 | 1215 535 0 15 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 494 -7 18 0 | 1530 925 0 340 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 442 -9 18 0 | 685 438 0 8 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 397 -8 18 0 | 645 645 0 7 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 351 -10 18 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 314 -10 18 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 281 -9 19 0 | 0 0 0 120 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 252 -8 19 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 226 -8 19 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 202 -7 19 0 | 425 415 0 11 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 179 -7 19 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 158 -6 19 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 135 -6 19 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 119 -5 19 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 105 -5 19 0 | 435 398 0 20 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 92 -5 19 0 | 387 387 0 5 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 80 -5 19 0 | 436 327 0 64 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 70 -5 19 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 62 -4 19 0 | 0 0 0 0 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 54 -4 19 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 47 -3 19 0 | 0 0 0 0 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 41 -3 19 0 | 310 310 0 14 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 36 -3 20 0 | 0 0 0 0 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 31 -3 20 0 | 0 0 0 0 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 27 -3 20 0 | 0 0 0 0 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 24 -2 20 0 | 0 0 0 0 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 21 -2 20 0 | 0 0 0 0 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 18 -2 20 0 | 0 0 0 0 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 16 -1 20 0 | 0 0 0 0 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 14 -1 20 0 | 0 0 0 0 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 12 -1 20 0 | 0 0 0 0 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 10 -1 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 917 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 25 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 24 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 24 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 23 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 2 -1 22 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 3 -1 22 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 4 -1 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 5 -1 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 6 -1 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 7 -1 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 8 -1 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 9 -1 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 10 -2 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 11 -2 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 12 -2 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 13 -2 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 14 -3 22 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 16 -3 22 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 17 -3 22 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 21 -3 22 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 25 -4 22 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 30 -5 22 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 36 -5 22 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 43 -6 22 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 51 -7 21 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 60 -8 21 0 | 353 110 0 98 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 71 -8 21 0 | 0 0 0 300 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 83 -10 21 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 97 -11 21 500 | 414 411 500 2208 +500
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 113 -12 21 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 135 -14 21 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 156 -16 20 0 | 444 406 0 61 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 180 -17 20 0 | 421 421 0 5 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 208 -18 20 0 | 336 323 0 21 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 238 -20 20 0 | 353 353 0 7 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 268 -20 20 0 | 1029 373 0 1 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 299 -21 19 0 | 430 430 0 1748 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 336 -23 19 0 | 517 352 0 414 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 379 -24 19 0 | 436 428 0 324 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 426 -26 19 0 | 537 537 0 1 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 478 -28 19 0 | 530 530 0 1 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 538 -29 18 0 | 648 498 0 9 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 603 -31 18 0 | 492 492 0 1 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 674 -37 18 0 | 0 0 0 1500 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 755 -38 18 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 840 -43 18 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 937 -41 18 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1040 -41 18 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 1148 -45 18 0 | 1101 1019 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1267 -46 18 0 | 1040 1040 0 1 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1392 -47 18 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1523 -47 18 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1676 -46 18 0 | 1311 1311 0 3 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1819 -47 18 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1967 -47 18 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2120 -46 18 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2276 -47 18 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2437 -47 19 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2602 -47 19 0 | 0 0 0 120 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2770 -47 19 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2942 -46 19 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3116 -46 19 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3293 -46 19 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3472 -47 19 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3654 -46 19 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3838 -45 19 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4024 -45 19 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4211 -45 19 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4399 -45 19 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4589 -45 19 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4781 -44 19 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4973 -44 19 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5166 -43 19 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5360 -43 19 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5555 -43 20 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5750 -43 20 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5946 -43 20 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6143 -42 20 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6340 -42 20 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6537 -42 20 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6735 -41 20 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6933 -41 20 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7131 -41 20 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7329 -41 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 500 | TOTAL PUT 500 6835 +500
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 500 7752 +500
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 13584 +40 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13384 +40 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13184 +40 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12984 +40 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12784 +40 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12584 +40 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12384 +40 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12184 +40 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11984 +40 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11784 +40 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11584 +39 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11385 +40 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11185 +40 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10985 +40 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10785 +40 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10585 +39 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10386 +40 25 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10186 +39 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9987 +40 24 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9787 +39 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9588 +39 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9389 +39 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9190 +39 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8991 +39 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8793 +39 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8595 +39 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8397 +39 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8199 +38 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8002 +38 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7805 +38 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7608 +37 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7412 +37 23 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7315 +37 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7217 +37 23 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7120 +37 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7022 +36 23 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6925 +36 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6828 +35 22 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6732 +36 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6635 +35 22 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6539 +35 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6443 +35 22 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6347 +34 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6252 +35 22 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6156 +33 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6061 +33 22 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5967 +34 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5872 +33 22 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5778 +32 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5685 +33 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5498 +31 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5313 +31 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5130 +30 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4948 +29 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4768 +28 21 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4590 +27 21 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4414 +26 21 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4241 +26 21 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4069 +24 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3900 +22 21 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3734 +21 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3571 +21 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3410 +19 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3253 +18 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3099 +17 20 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2948 +16 20 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2800 +14 20 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2656 +13 20 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2516 +12 20 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2379 +11 20 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2246 +9 20 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2118 +9 20 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1982 +6 19 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1862 +4 19 0 | 2065 2065 0 7 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1748 +2 19 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1635 +4 19 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1531 0 19 0 | 1728 1728 0 2 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1434 +4 19 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1341 +3 19 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1251 -4 19 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1171 0 19 0 | 1415 1415 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1092 0 19 0 | 0 0 0 899 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1016 -4 19 0 | 1278 1278 0 1 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 950 -1 19 0 | 1596 1596 0 2 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 887 -1 19 0 | 1680 1680 0 250 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 821 -7 19 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 770 -4 19 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 708 -8 19 0 | 1753 1753 0 7 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 658 -7 19 0 | 1438 1249 0 7 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 615 -5 19 0 | 1148 1148 0 1707 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 569 -9 19 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 531 -7 20 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 498 -2 20 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 465 0 20 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 432 -1 20 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 403 -3 20 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 369 -6 20 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 341 -6 20 0 | 0 0 0 0 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 316 -5 20 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 292 -5 20 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 269 -6 20 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 249 -5 20 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 229 -5 20 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 212 -5 20 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 195 -5 20 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 180 -4 20 0 | 0 0 0 0 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 166 -4 20 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 153 -4 20 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 141 -4 20 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 129 -4 20 0 | 0 0 0 1000 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 119 -4 20 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 110 -3 20 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 101 -3 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 93 -3 21 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 85 -4 21 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 78 -3 21 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 66 -3 21 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 56 -2 21 0 | 311 311 0 50 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 47 -3 21 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 40 -2 21 0 | 168 168 0 50 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 34 -1 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 33 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 32 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 31 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 30 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 28 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 27 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 25 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 24 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 7 -1 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 13 -1 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 15 -2 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 18 -2 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 21 -2 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 24 -3 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 28 -3 23 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 31 -3 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 33 -3 23 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 36 -3 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 38 -4 23 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 41 -4 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 44 -5 22 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 48 -4 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 51 -5 22 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 55 -5 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 59 -5 22 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 63 -6 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 68 -5 22 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 72 -7 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 77 -7 22 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 83 -6 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 88 -7 22 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 94 -8 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 101 -7 22 0 | 0 0 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 114 -9 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 129 -9 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 146 -10 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 164 -11 22 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 184 -12 21 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 206 -13 21 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 230 -14 21 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 257 -14 21 0 | 295 295 0 250 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 285 -16 21 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 316 -18 21 0 | 0 0 0 1149 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 350 -19 21 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 387 -19 21 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 436 -18 21 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 473 -18 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 510 -21 20 0 | 0 0 0 950 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 554 -23 20 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 601 -27 20 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 664 -29 20 0 | 0 0 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 724 -24 20 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 782 -28 20 0 | 0 0 0 0 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 850 -25 20 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 919 -29 20 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 994 -31 19 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1073 -36 19 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1158 -39 19 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1250 -40 19 0 | 0 0 0 0 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1346 -41 19 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1447 -40 19 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1555 -39 19 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1662 -34 19 0 | 0 0 0 0 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1779 -35 19 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1901 -34 19 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2024 -38 19 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2178 -43 19 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2314 -43 19 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2453 -43 19 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2596 -43 19 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2742 -44 20 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2891 -44 20 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3043 -45 20 0 | 0 0 0 0 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3199 -45 20 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3357 -45 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3518 -45 20 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3681 -45 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3847 -45 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4015 -45 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4185 -46 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4357 -46 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4532 -45 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4708 -45 20 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4885 -46 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5065 -45 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5245 -45 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5428 -45 20 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5611 -45 20 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5796 -44 20 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5982 -44 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6169 -44 20 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6357 -44 20 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6545 -44 20 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6735 -44 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6926 -43 20 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7117 -43 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7309 -43 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7501 -44 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7694 -43 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8082 -43 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8472 -42 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8863 -43 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9256 -42 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9650 -41 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 5847 +19 22 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5758 +19 22 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5581 +18 21 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5406 +18 21 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5233 +17 21 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5062 +16 21 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4893 +15 21 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4726 +14 21 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4562 +13 21 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4400 +12 21 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4241 +11 21 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4085 +11 21 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3931 +10 21 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3780 +9 21 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3632 +8 21 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3487 +8 21 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3344 +6 21 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3205 +5 21 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3069 +4 21 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2936 +3 20 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2807 +3 20 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2681 +2 20 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2558 +2 20 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2438 0 20 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2321 +13 20 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2207 +11 20 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2098 +7 20 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1990 +9 20 0 | 0 0 0 0 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1886 +5 20 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1790 -4 20 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1692 -6 20 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1600 -11 20 0 | 0 0 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1521 -10 20 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1443 -9 20 0 | 0 0 0 0 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1364 -13 20 0 | 0 0 0 0 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1291 -15 20 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1223 -13 20 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1162 -9 20 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1097 -14 20 0 | 0 0 0 0 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1023 -7 20 0 | 0 0 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 968 -7 20 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 915 -8 20 0 | 0 0 0 0 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 865 -8 20 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 817 -10 20 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 772 -10 20 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 730 -9 20 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 690 -10 20 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 654 -9 20 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 628 -8 20 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 592 -7 20 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 557 -8 20 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 524 -8 20 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 493 -8 20 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 464 -7 20 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 436 -8 20 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 410 -7 20 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 386 -7 20 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 362 -7 20 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 340 -7 20 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 319 -7 20 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 300 -6 20 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 281 -7 20 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 264 -6 21 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 248 -6 21 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 232 -6 21 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 218 -5 21 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 204 -5 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 0 203 -10 22 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 214 -10 22 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 237 -11 21 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 262 -11 21 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 289 -12 21 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 318 -13 21 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 349 -14 21 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 382 -15 21 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 418 -16 21 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 456 -17 21 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 497 -18 21 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 541 -18 21 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 587 -19 21 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 636 -20 21 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 708 -13 21 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 756 -15 21 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 810 -13 21 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 866 -14 21 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 921 -20 20 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 993 -32 20 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1068 -20 20 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1134 -37 20 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1209 -37 20 0 | 0 0 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1292 -35 20 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1375 -26 20 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1463 -37 20 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1559 -23 20 0 | 0 0 0 0 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1648 -38 20 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1746 -34 20 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1852 -31 20 0 | 0 0 0 0 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1965 -33 20 0 | 0 0 0 0 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2062 -36 20 0 | 0 0 0 0 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2178 -39 20 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2298 -37 20 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2421 -37 20 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2569 -35 20 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2700 -35 20 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2834 -35 20 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2971 -36 20 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3111 -36 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3254 -36 20 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3399 -36 20 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3547 -36 20 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3697 -37 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3850 -37 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4005 -37 20 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4163 -36 20 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4322 -37 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4484 -37 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4648 -36 20 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4813 -37 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4980 -37 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5149 -37 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5320 -36 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5492 -37 20 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5666 -36 20 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5842 -36 20 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6018 -36 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6196 -36 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6375 -36 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6556 -35 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6737 -36 20 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6920 -35 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7104 -35 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7288 -35 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7474 -34 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7660 -34 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 14056 +34 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13857 +34 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13657 +34 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13457 +34 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13257 +34 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13057 +33 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12858 +34 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12658 +34 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12459 +34 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12259 +33 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12060 +33 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11861 +33 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11662 +33 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11463 +33 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11265 +33 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11067 +34 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10868 +32 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10671 +33 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10473 +32 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10276 +32 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10080 +32 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9884 +32 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9688 +32 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9493 +32 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9298 +31 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9105 +31 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8911 +30 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8719 +30 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8528 +30 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8337 +29 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8147 +28 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7959 +28 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7771 +27 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7585 +27 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7400 +27 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7216 +26 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7034 +25 21 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6853 +25 21 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6674 +24 21 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6496 +23 21 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6320 +22 21 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6146 +22 21 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5974 +21 21 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5804 +21 21 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5635 +19 21 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5469 +19 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5305 +18 21 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5143 +17 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4984 +17 21 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4826 +15 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4672 +15 21 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4519 +14 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4370 +13 21 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4222 +12 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4078 +11 21 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3936 +10 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3797 +9 21 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3661 +9 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3527 +7 21 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3397 +7 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3269 +6 21 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3144 +5 20 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3022 +4 20 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2904 +4 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2788 +4 20 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2659 +25 20 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2551 +25 20 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2444 +23 20 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2345 -12 20 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2255 -2 20 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2144 -5 20 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 2049 -8 20 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1961 -7 20 0 | 0 0 0 250 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1874 +1 20 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1791 -9 20 0 | 0 0 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1712 -11 20 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1636 -3 20 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1562 -5 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1492 -10 20 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1425 -3 20 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1351 -5 20 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1286 -5 20 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1223 -5 20 0 | 0 0 0 0 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1162 -6 20 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1104 -6 20 0 | 0 0 0 0 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 1048 -6 20 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 995 -6 20 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 943 -7 20 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 894 -7 20 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 847 -7 20 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 802 -7 20 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 759 -7 20 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 718 -7 20 0 | 1420 1123 0 300 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 679 -7 20 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 641 -7 20 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 606 -7 20 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 572 -7 20 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 539 -7 20 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 509 -6 20 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 479 -7 20 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 451 -7 20 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 400 -6 19 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 354 -6 19 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 312 -6 19 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 275 -5 19 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 241 -6 19 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 211 -5 19 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 185 -5 19 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 162 -4 19 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 141 -4 19 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 | 0 0 0 1 0 25 0 | 50 45 0 6 0
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 24 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 23 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 1 -1 21 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 2 -1 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 3 -1 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4 -1 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5 -1 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 6 -1 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 7 -1 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 9 -1 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 11 0 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 12 -2 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 15 -1 22 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 17 -2 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 20 -2 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 24 -2 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 28 -2 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 32 -2 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 37 -2 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 42 -3 22 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 49 -3 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 55 -4 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 63 -4 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 72 -4 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 81 -5 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 91 -6 22 0 | 225 225 0 7 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 103 -6 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 115 -7 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 129 -7 22 0 | 270 270 0 7 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 144 -7 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 160 -8 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 178 -9 21 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 197 -9 21 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 218 -10 21 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 240 -11 21 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 264 -12 21 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 290 -12 21 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 318 -13 21 0 | 410 410 0 1014 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 348 -13 21 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 379 -15 21 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 413 -15 21 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 449 -16 21 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 487 -17 21 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 528 -17 21 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 570 -19 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 616 -19 21 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 663 -20 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 714 -21 21 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 766 -22 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 822 -23 21 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 880 -24 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 941 -25 21 0 | 0 0 0 0 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 1005 -25 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1071 -27 21 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1141 -27 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1229 -33 21 0 | 0 0 0 0 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1302 -37 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1376 -34 21 0 | 0 0 0 0 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1456 -35 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1538 -26 20 0 | 0 0 0 0 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1633 -31 20 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1722 -23 20 0 | 0 0 0 0 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1805 -40 20 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1912 -20 20 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 2005 -27 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2109 -29 20 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2216 -32 20 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2324 -31 20 0 | 0 0 0 250 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2439 -32 20 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2557 -32 20 0 | 0 0 0 0 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2678 -33 20 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2783 -38 20 0 | 0 0 0 0 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2907 -38 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3034 -38 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3163 -39 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3295 -39 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3430 -39 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3567 -39 20 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3706 -40 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3848 -40 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3992 -40 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4139 -40 20 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4287 -41 20 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4438 -41 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4591 -41 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4746 -41 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4903 -41 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5062 -41 20 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5223 -41 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5385 -41 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5550 -41 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5716 -41 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5883 -41 20 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6053 -40 20 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6223 -41 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6395 -41 20 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6744 -40 19 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7098 -40 19 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7456 -40 19 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7819 -39 19 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8185 -40 19 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8555 -39 19 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8929 -39 19 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9306 -38 19 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9685 -38 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1584 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3134 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 10464 +13 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10272 +12 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10080 +10 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9890 +9 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9700 +7 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9511 +5 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9324 +4 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9137 +2 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8951 0 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8767 -2 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8584 -3 21 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8402 -5 21 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8222 -6 21 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8043 -8 21 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7865 -10 21 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7689 -12 21 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7515 -13 21 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7343 -14 21 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7172 -15 21 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7002 -17 21 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6835 -18 21 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6670 -18 21 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6506 -20 21 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6345 -20 21 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6185 -21 21 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5872 -23 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5568 -23 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5273 -23 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4987 -23 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4710 -23 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4443 -21 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4186 -19 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3938 -17 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3723 +5 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3488 +5 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3264 +4 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3051 +3 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2851 +3 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2661 +2 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2483 +2 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2314 0 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2157 -1 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2010 -1 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1872 -3 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1773 +58 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1654 +66 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1542 +74 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1438 +82 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1340 +89 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1248 +96 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1162 +101 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1082 +107 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1007 +112 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 937 +116 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 871 +119 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 811 +123 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 754 +125 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 701 +127 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 652 +129 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 606 +129 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 564 +130 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 524 +130 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 487 +129 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 58 -21 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 66 -22 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 74 -24 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 84 -25 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 94 -27 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 105 -29 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 118 -30 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 131 -32 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 145 -34 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 161 -36 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 178 -37 21 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 196 -39 21 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 216 -40 21 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 237 -42 21 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 259 -44 21 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 283 -46 21 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 309 -47 21 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 337 -48 21 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 366 -49 21 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 396 -51 21 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 429 -52 21 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 464 -52 21 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 500 -54 21 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 539 -54 21 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 579 -55 21 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 666 -57 21 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 762 -57 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 867 -57 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 981 -57 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1104 -57 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1237 -55 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1380 -53 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1532 -51 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1710 -28 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1873 -30 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2049 -32 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2237 -32 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2436 -33 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2646 -34 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2867 -35 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3099 -37 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3342 -37 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3594 -39 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3858 -38 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4167 +24 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4448 +32 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4736 +40 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5032 +48 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5334 +55 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5642 +62 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5956 +67 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6276 +73 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6601 +78 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6931 +82 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7265 +85 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7605 +89 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7948 +91 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8295 +93 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8646 +95 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9000 +95 21 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9358 +96 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9718 +96 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10081 +95 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 14201 +32 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14008 +31 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13816 +31 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13625 +31 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13434 +31 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13243 +30 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13054 +30 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12864 +29 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12676 +30 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12488 +29 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12301 +29 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12114 +29 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11928 +28 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11743 +28 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11559 +28 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11375 +27 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11193 +28 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11011 +27 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10830 +27 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10650 +27 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10470 +26 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10292 +26 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10114 +25 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9938 +25 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9762 +24 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9588 +24 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9414 +23 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9242 +23 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9070 +22 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8900 +22 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8731 +22 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8563 +22 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8396 +21 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8230 +20 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8066 +20 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7902 +19 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7740 +19 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7580 +19 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7420 +18 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7262 +18 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7105 +17 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6949 +16 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6795 +16 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6491 +15 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6193 +14 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5901 +14 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5614 +12 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5334 +11 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5061 +10 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4794 +9 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4534 +9 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4280 +7 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4034 +6 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3795 +6 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3563 +5 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3338 +3 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3121 +2 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2924 +2 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2734 +1 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2552 +1 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2377 -1 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2211 -1 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2052 -1 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1901 -2 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1757 -2 19 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1620 -3 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1491 -4 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1369 -4 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1254 -4 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1146 -4 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1044 -5 18 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 949 -5 18 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 860 -5 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 778 -5 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 701 -5 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 630 -5 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 564 -5 17 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 504 -4 17 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 448 -4 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 397 -4 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 351 -4 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 79 -2 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 86 -3 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 94 -3 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 103 -3 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 112 -3 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 121 -4 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 132 -4 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 142 -5 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 154 -4 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 166 -5 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 179 -5 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 192 -5 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 206 -6 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 221 -6 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 237 -6 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 253 -7 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 271 -6 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 289 -7 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 308 -7 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 328 -7 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 348 -8 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 370 -8 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 392 -9 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 416 -9 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 440 -10 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 466 -10 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 492 -11 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 520 -11 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 548 -12 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 578 -12 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 609 -12 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 641 -12 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 674 -13 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 708 -14 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 744 -14 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 780 -15 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 818 -15 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 858 -15 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 898 -16 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 940 -16 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 983 -17 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1027 -18 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1073 -18 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1169 -19 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1271 -20 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1379 -20 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1492 -22 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1612 -23 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1739 -24 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1872 -25 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2012 -25 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2158 -27 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2312 -28 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2473 -28 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2641 -29 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2816 -31 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2999 -32 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3202 -32 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3412 -33 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3630 -33 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3855 -35 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4089 -35 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4330 -35 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4579 -36 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4835 -36 19 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5098 -37 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5369 -38 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5647 -38 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5932 -38 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6224 -38 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6522 -39 18 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6827 -39 18 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7138 -39 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7456 -39 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7779 -39 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8108 -39 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8442 -39 17 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8782 -38 17 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9126 -38 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9475 -38 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9829 -38 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 7082 +14 24 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6787 +13 24 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6498 +13 24 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6213 +11 23 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5935 +10 23 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5662 +10 23 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5394 +8 23 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5133 +7 22 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4878 +7 22 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4628 +5 22 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4385 +5 22 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4148 +4 21 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3918 +3 21 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3694 +3 21 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3476 +1 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3278 0 20 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3088 0 20 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2904 0 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2726 -2 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2556 -2 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2393 -2 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2236 -3 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2086 -4 19 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1943 -4 19 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1806 -4 19 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1676 -4 19 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1552 -5 19 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1434 -5 19 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1323 -5 18 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1217 -6 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
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1359 -20 24 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1464 -21 24 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1575 -21 24 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1690 -23 23 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1812 -24 23 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1939 -24 23 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2071 -26 23 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2210 -27 22 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2355 -27 22 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2505 -29 22 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2662 -29 22 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2825 -30 21 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2995 -31 21 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3171 -31 21 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3353 -33 21 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3555 -34 20 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3765 -34 20 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3981 -34 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4203 -36 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4433 -36 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4670 -36 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4913 -37 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5163 -38 19 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5420 -38 19 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5683 -38 19 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5953 -38 19 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6229 -39 19 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6511 -39 19 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6800 -39 18 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7094 -40 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 14063 +37 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13880 +37 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13698 +37 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13517 +38 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13337 +38 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13157 +38 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12978 +38 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12800 +38 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12623 +39 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12446 +38 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12271 +39 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12096 +39 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11922 +39 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11749 +40 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11577 +40 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11406 +40 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11235 +40 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11066 +41 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10897 +40 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10729 +40 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10563 +41 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10397 +41 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10232 +41 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10068 +41 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9906 +42 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9744 +42 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9583 +42 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9423 +42 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9264 +42 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9107 +42 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8950 +42 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8794 +42 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8640 +43 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8486 +42 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8334 +43 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8183 +43 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8033 +43 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7884 +43 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7736 +43 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7589 +43 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7444 +44 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7156 +44 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6873 +44 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6595 +44 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6322 +44 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6054 +44 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5791 +44 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5534 +44 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5281 +43 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5034 +43 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4793 +44 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4557 +43 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4326 +43 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4102 +43 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3883 +42 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3670 +28 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3477 +27 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3291 +27 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3110 +26 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2936 +26 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2768 +25 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2606 +25 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2450 +24 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2300 +24 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2155 +22 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2017 +22 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1885 +22 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1758 +21 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1637 +20 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1522 +19 18 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1412 +19 18 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1307 +17 18 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1208 +17 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 0 262 +3 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 279 +3 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 297 +3 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 316 +4 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 336 +4 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 356 +4 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 377 +4 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 399 +4 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 422 +5 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 445 +4 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 470 +5 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 495 +5 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 521 +5 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 548 +6 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 576 +6 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 605 +6 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 634 +6 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 665 +7 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 696 +6 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 728 +6 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 762 +7 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 796 +7 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 831 +7 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 867 +7 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 905 +8 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 943 +8 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 982 +8 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1022 +8 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1063 +8 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1106 +8 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1149 +8 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1193 +8 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1239 +9 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1285 +8 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1333 +9 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1382 +9 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1432 +9 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1483 +9 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1535 +9 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1588 +9 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1643 +10 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1755 +10 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1872 +10 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1994 +10 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2121 +10 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2253 +10 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2390 +10 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2533 +10 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2680 +9 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2833 +9 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2992 +10 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3156 +9 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3325 +9 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3501 +9 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3682 +8 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3869 -6 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4076 -7 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4290 -7 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4509 -8 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4735 -8 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4967 -9 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5205 -9 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5449 -10 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5699 -10 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5954 -12 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6216 -12 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6484 -12 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6757 -13 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7036 -14 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7321 -15 18 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7611 -15 18 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7906 -17 18 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8207 -17 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 13304 +24 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13134 +23 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12964 +22 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12796 +22 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12628 +22 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12462 +22 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12296 +22 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12131 +21 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11966 +20 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11803 +20 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11640 +19 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11479 +19 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11318 +19 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11158 +18 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10999 +18 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10841 +18 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10684 +18 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10527 +17 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10372 +17 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10217 +16 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10063 +15 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9911 +15 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9759 +15 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9608 +14 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9458 +14 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9309 +13 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9161 +13 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9014 +13 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8868 +13 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8722 +11 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8578 +11 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8435 +11 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8292 +10 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8151 +10 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8011 +10 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7733 +9 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7459 +8 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7190 +7 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6924 +6 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6663 +5 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6406 +5 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6153 +4 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5905 +3 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5661 +2 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5422 +2 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5187 +1 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4957 0 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4731 -1 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4511 -1 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4295 -2 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4100 -3 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3911 -3 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3726 -5 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3547 -5 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3373 -6 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3205 -5 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3041 -6 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2882 -7 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2729 -7 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2580 -8 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2437 -8 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2299 -8 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2165 -8 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2037 -8 18 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1913 -9 18 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1794 -9 18 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1680 -9 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 0 628 -10 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 658 -11 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 688 -12 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 720 -12 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 752 -12 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 786 -12 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 820 -12 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 855 -13 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 890 -14 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 927 -14 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 964 -15 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1003 -15 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1042 -15 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1082 -16 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1123 -16 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1165 -16 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1208 -16 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1251 -17 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1296 -17 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1341 -18 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1387 -19 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1435 -19 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1483 -19 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1532 -20 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1582 -20 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1633 -21 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1685 -21 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1738 -21 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1792 -21 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1846 -23 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1902 -23 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1959 -23 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2016 -24 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2075 -24 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2135 -24 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2257 -25 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2383 -26 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2514 -27 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2648 -28 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2787 -29 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2930 -29 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3077 -30 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3229 -31 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3385 -32 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3546 -32 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3711 -33 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3881 -34 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4055 -35 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4235 -35 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4419 -36 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4624 -37 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4835 -37 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5050 -39 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5271 -39 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5497 -40 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5729 -39 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5965 -40 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6206 -41 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6453 -41 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6704 -42 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6961 -42 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7223 -42 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7489 -42 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7761 -42 18 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8037 -43 18 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8318 -43 18 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8604 -43 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 9640 +12 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9497 +11 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9355 +10 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9214 +10 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9074 +10 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8935 +10 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8796 +9 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8659 +9 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8522 +8 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8251 +7 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7983 +6 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7719 +5 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7459 +5 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7202 +4 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6949 +4 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6699 +2 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6453 +1 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6211 +1 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5973 0 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5739 0 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5508 -1 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5282 -2 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5059 -3 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4841 -3 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4645 -4 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4454 -4 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4267 -5 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4084 -6 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3906 -7 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3733 -7 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3564 -7 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3399 -8 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3239 -8 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3084 -8 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2932 -9 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2786 -9 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2643 -10 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2505 -10 18 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2372 -10 18 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2243 -10 18 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2118 -10 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 2086 -23 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2143 -24 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2201 -25 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2260 -25 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2320 -25 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2381 -25 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2442 -26 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2505 -26 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2568 -27 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2697 -28 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2829 -29 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2965 -30 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3105 -30 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3248 -31 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3395 -31 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3545 -33 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3699 -34 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3857 -34 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4019 -35 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4185 -35 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4354 -36 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4528 -37 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4705 -38 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4887 -38 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5091 -39 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5300 -39 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5513 -40 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5730 -41 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5952 -42 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6179 -42 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6410 -42 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6645 -43 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6885 -43 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7130 -43 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7378 -44 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7632 -44 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7889 -45 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8151 -45 18 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8418 -45 18 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8689 -45 18 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8964 -45 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 0.41
MARKET TOTAL 4420 48564 +1264
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED