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 JAN-26 26800 533 97 15 106 95 732 -22
P FEB-26 25000 42 326 16 310 288 76 -15
P JAN-26 20000 30 1 34 7 6 523 0
P JAN-26 25800 30 367 14 377 342 297 -15
P JAN-26 26000 28 474 14 474 420 254 -16
P JAN-26 20200 22 1 32 9 7 15 0
P JAN-26 25400 20 217 15 213 197 432 -14
C FEB-26 27200 20 231 16 240 240 20 -23
P JAN-26 25600 18 281 14 280 260 430 -17
C JAN-26 27200 10 54 16 73 63 34 -14
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
22 DEC 2025, MONDAY 23 DEC 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 5829 -22 0 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5629 -22 0 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5429 -22 0 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 5229 -22 0 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 5029 -22 0 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 4829 -22 0 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4629 -22 0 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4429 -23 0 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 4230 -22 24 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 4030 -22 23 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 3830 -23 22 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3631 -22 22 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3431 -23 21 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3232 -23 21 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 3033 -24 20 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 2835 -24 20 0 | 0 0 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 2637 -25 19 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2440 -26 19 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2245 -26 19 0 | 0 0 0 0 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 2051 -27 18 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 1858 -29 18 0 | 0 0 0 0 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 1669 -30 17 0 | 0 0 0 0 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1483 -31 17 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1302 -33 17 0 | 0 0 0 0 0
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 1127 -39 16 0 | 0 0 0 0 0
JAN-26 25000 C 0 0 0 0 0 | 0 0 0 955 -39 15 0 | 616 612 0 21 0
JAN-26 25200 C 0 0 0 0 0 | 0 0 0 791 -42 15 0 | 1038 474 0 313 0
JAN-26 25400 C 0 0 0 0 0 | 0 0 0 644 -33 14 0 | 995 380 0 341 0
JAN-26 25600 C 0 0 0 0 0 | 0 0 0 513 -33 14 0 | 1066 301 0 687 0
JAN-26 25800 C 0 0 0 0 0 | 0 0 0 400 -33 14 0 | 925 229 0 772 0
JAN-26 26000 C 0 0 0 0 0 | 0 0 0 306 -32 14 0 | 837 183 0 1140 0
JAN-26 26200 C 0 0 0 0 0 | 0 0 0 232 -30 14 0 | 995 160 0 333 0
JAN-26 26400 C 0 0 0 0 0 | 0 0 0 175 -29 14 0 | 489 119 0 68 0
JAN-26 26600 C 0 0 0 0 0 | 164 164 164 131 -25 15 1 | 830 93 1 30 +1
JAN-26 26800 C 0 0 0 0 0 | 106 106 95 97 -22 15 533 | 483 67 533 732 -515
JAN-26 27000 C 0 0 0 0 0 | 0 0 0 71 -19 15 1 | 428 56 1 184 0
JAN-26 27200 C 0 0 0 0 0 | 73 73 63 54 -14 16 10 | 136 43 10 34 +5
JAN-26 27400 C 0 0 0 0 0 | 59 59 42 39 -14 16 10 | 509 42 10 37 +2
JAN-26 27600 C 0 0 0 0 0 | 0 0 0 28 -11 16 0 | 526 30 0 30 0
JAN-26 27800 C 0 0 0 0 0 | 0 0 0 20 -9 16 0 | 177 25 0 43 0
JAN-26 28000 C 0 0 0 0 0 | 24 24 24 14 -7 16 9 | 148 24 9 50 0
JAN-26 28200 C 0 0 0 0 0 | 0 0 0 10 -5 17 0 | 358 18 0 50 0
JAN-26 28400 C 0 0 0 0 0 | 0 0 0 7 -4 17 0 | 326 19 0 17 0
JAN-26 28600 C 0 0 0 0 0 | 0 0 0 5 -3 17 0 | 297 18 0 40 0
JAN-26 28800 C 0 0 0 0 0 | 0 0 0 4 -2 18 0 | 285 26 0 45 0
JAN-26 29000 C 0 0 0 0 0 | 0 0 0 3 -2 18 0 | 244 46 0 32 0
JAN-26 29200 C 0 0 0 0 0 | 0 0 0 2 -1 18 0 | 236 48 0 17 0
JAN-26 29400 C 0 0 0 0 0 | 0 0 0 1 -1 18 0 | 0 0 0 0 0
JAN-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
JAN-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
JAN-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
JAN-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JAN-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JAN-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JAN-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JAN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JAN-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 564 | TOTAL CALL 564 5016 -507
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 | 7 7 6 1 0 34 30 | 13 6 30 523 +23
JAN-26 20200 P 0 0 0 0 0 | 8 9 7 1 0 32 22 | 9 7 22 15 +15
JAN-26 20400 P 0 0 0 0 0 | 7 7 7 1 0 31 7 | 7 7 7 7 +7
JAN-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-26 21400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-26 21600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JAN-26 21800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JAN-26 22000 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
JAN-26 22200 P 0 0 0 0 0 | 0 0 0 2 -1 22 0 | 30 30 0 5 0
JAN-26 22400 P 0 0 0 0 0 | 0 0 0 3 -1 22 0 | 39 28 0 67 0
JAN-26 22600 P 0 0 0 0 0 | 0 0 0 4 -1 21 0 | 41 28 0 75 0
JAN-26 22800 P 0 0 0 0 0 | 0 0 0 5 -1 21 0 | 264 22 0 43 0
JAN-26 23000 P 0 0 0 0 0 | 0 0 0 6 -2 20 0 | 244 25 0 157 0
JAN-26 23200 P 0 0 0 0 0 | 0 0 0 9 -2 20 0 | 61 33 0 52 0
JAN-26 23400 P 0 0 0 0 0 | 0 0 0 12 -3 19 0 | 270 38 0 32 0
JAN-26 23600 P 0 0 0 0 0 | 0 0 0 16 -4 19 0 | 423 49 0 40 0
JAN-26 23800 P 0 0 0 0 0 | 0 0 0 22 -5 18 0 | 98 55 0 77 0
JAN-26 24000 P 0 0 0 0 0 | 0 0 0 30 -7 18 0 | 469 51 0 285 0
JAN-26 24200 P 0 0 0 0 0 | 0 0 0 41 -8 17 0 | 316 71 0 44 0
JAN-26 24400 P 0 0 0 0 0 | 0 0 0 56 -8 17 0 | 214 89 0 147 0
JAN-26 24600 P 0 0 0 0 0 | 74 75 74 72 -9 16 10 | 290 74 10 134 +10
JAN-26 24800 P 0 0 0 0 0 | 95 95 95 95 -12 16 7 | 307 95 7 30 +7
JAN-26 25000 P 0 0 0 0 0 | 124 124 124 126 -13 15 7 | 900 124 7 820 +7
JAN-26 25200 P 0 0 0 0 0 | 157 157 157 166 -14 15 3 | 612 157 3 419 -3
JAN-26 25400 P 0 0 0 0 0 | 198 213 197 217 -14 15 20 | 660 197 20 432 +19
JAN-26 25600 P 0 0 0 0 0 | 261 280 260 281 -17 14 18 | 799 260 18 430 +18
JAN-26 25800 P 0 0 0 0 0 | 342 377 342 367 -15 14 30 | 851 342 30 297 +23
JAN-26 26000 P 0 0 0 0 0 | 420 474 420 474 -16 14 28 | 976 420 28 254 0
JAN-26 26200 P 0 0 0 0 0 | 0 0 0 599 -14 14 0 | 916 642 0 22 0
JAN-26 26400 P 0 0 0 0 0 | 0 0 0 736 -14 14 0 | 895 844 0 33 0
JAN-26 26600 P 0 0 0 0 0 | 0 0 0 899 +6 14 0 | 910 860 0 2 0
JAN-26 26800 P 0 0 0 0 0 | 0 0 0 1066 +10 15 0 | 1445 708 0 8 0
JAN-26 27000 P 0 0 0 0 0 | 0 0 0 1244 +3 15 0 | 0 0 0 0 0
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 1424 +6 15 0 | 1347 1347 0 3 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1609 +9 16 0 | 0 0 0 0 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 1798 +11 16 0 | 0 0 0 0 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 1990 +13 16 0 | 0 0 0 0 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 2184 +15 16 0 | 0 0 0 0 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2380 +16 16 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2577 +17 16 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2775 +18 17 0 | 0 0 0 0 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 2974 +19 17 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 3173 +20 17 0 | 0 0 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3372 +20 17 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3572 +21 18 0 | 0 0 0 0 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 3772 +21 18 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 3971 +21 0 0 | 0 0 0 0 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 4171 +21 0 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4371 +21 0 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4571 +22 0 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 4771 +22 0 0 | 0 0 0 0 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 4971 +22 0 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 5171 +22 0 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5371 +22 0 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5571 +22 0 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 5771 +22 0 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 5971 +22 0 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 6171 +22 0 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6371 +22 0 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6571 +22 0 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 6771 +22 0 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 6971 +22 0 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 7171 +22 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 182 | TOTAL PUT 182 4453 +126
| MONTH PUT/CALL RATIO 0.32
| MONTH TOTAL 746 9469 -381
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 5881 -26 23 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 5681 -26 22 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 5482 -26 22 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 5282 -27 21 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 5083 -27 21 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 4885 -26 21 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 4686 -27 21 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 4488 -27 21 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 4290 -27 20 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 4093 -27 20 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 3897 -27 20 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 3701 -28 20 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 3507 -28 20 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 3313 -29 19 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 3122 -29 19 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 2931 -31 19 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 2743 -32 18 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 2558 -32 18 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 2375 -33 18 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 2195 -34 18 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 2019 -36 18 0 | 0 0 0 0 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 1847 -37 17 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 1680 -38 17 0 | 0 0 0 0 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 1519 -39 17 0 | 0 0 0 0 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 1363 -38 17 0 | 0 0 0 0 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1212 -38 16 0 | 0 0 0 0 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 1070 -39 16 0 | 0 0 0 0 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 936 -41 16 0 | 0 0 0 0 0
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 814 -30 16 0 | 966 835 0 33 0
FEB-26 25800 C 0 0 0 0 0 | 0 0 0 704 -31 16 0 | 741 733 0 14 0
FEB-26 26000 C 0 0 0 0 0 | 0 0 0 606 -30 15 0 | 668 668 0 7 0
FEB-26 26200 C 0 0 0 0 0 | 0 0 0 518 -29 15 0 | 833 537 0 14 0
FEB-26 26400 C 0 0 0 0 0 | 438 438 438 441 -29 15 7 | 496 438 7 14 +7
FEB-26 26600 C 0 0 0 0 0 | 0 0 0 376 -26 16 0 | 526 269 0 10 0
FEB-26 26800 C 0 0 0 0 0 | 0 0 0 321 -25 16 0 | 355 288 0 4 0
FEB-26 27000 C 0 0 0 0 0 | 0 0 0 273 -24 16 0 | 331 240 0 3 0
FEB-26 27200 C 0 0 0 0 0 | 240 240 240 231 -23 16 20 | 240 240 20 20 +20
FEB-26 27400 C 0 0 0 0 0 | 0 0 0 195 -21 16 0 | 0 0 0 0 0
FEB-26 27600 C 0 0 0 0 0 | 0 0 0 164 -20 16 0 | 0 0 0 0 0
FEB-26 27800 C 0 0 0 0 0 | 0 0 0 139 -17 16 0 | 0 0 0 0 0
FEB-26 28000 C 0 0 0 0 0 | 0 0 0 118 -15 17 0 | 303 218 0 43 0
FEB-26 28200 C 0 0 0 0 0 | 0 0 0 101 -14 17 0 | 0 0 0 0 0
FEB-26 28400 C 0 0 0 0 0 | 0 0 0 85 -14 17 0 | 0 0 0 0 0
FEB-26 28600 C 0 0 0 0 0 | 0 0 0 70 -14 17 0 | 0 0 0 0 0
FEB-26 28800 C 0 0 0 0 0 | 0 0 0 58 -13 17 0 | 74 74 0 15 0
FEB-26 29000 C 0 0 0 0 0 | 0 0 0 48 -11 17 0 | 0 0 0 0 0
FEB-26 29200 C 0 0 0 0 0 | 0 0 0 40 -10 18 0 | 0 0 0 0 0
FEB-26 29400 C 0 0 0 0 0 | 0 0 0 33 -9 18 0 | 376 376 0 5 0
FEB-26 29600 C 0 0 0 0 0 | 0 0 0 27 -8 18 0 | 353 345 0 10 0
FEB-26 29800 C 0 0 0 0 0 | 0 0 0 22 -7 18 0 | 0 0 0 0 0
FEB-26 30000 C 0 0 0 0 0 | 0 0 0 18 -7 18 0 | 0 0 0 0 0
FEB-26 30200 C 0 0 0 0 0 | 0 0 0 15 -6 18 0 | 0 0 0 0 0
FEB-26 30400 C 0 0 0 0 0 | 0 0 0 12 -5 18 0 | 0 0 0 0 0
FEB-26 30600 C 0 0 0 0 0 | 0 0 0 10 -4 18 0 | 0 0 0 0 0
FEB-26 30800 C 0 0 0 0 0 | 0 0 0 8 -4 18 0 | 0 0 0 0 0
FEB-26 31000 C 0 0 0 0 0 | 0 0 0 7 -3 19 0 | 0 0 0 0 0
FEB-26 31200 C 0 0 0 0 0 | 0 0 0 5 -3 18 0 | 0 0 0 0 0
FEB-26 31400 C 0 0 0 0 0 | 0 0 0 4 -3 19 0 | 0 0 0 0 0
FEB-26 31600 C 0 0 0 0 0 | 0 0 0 3 -3 18 0 | 0 0 0 0 0
FEB-26 31800 C 0 0 0 0 0 | 0 0 0 2 -3 18 0 | 0 0 0 0 0
FEB-26 32000 C 0 0 0 0 0 | 0 0 0 1 -3 17 0 | 0 0 0 0 0
FEB-26 32200 C 0 0 0 0 0 | 0 0 0 1 -2 18 0 | 0 0 0 0 0
FEB-26 32400 C 0 0 0 0 0 | 0 0 0 1 -1 18 0 | 0 0 0 0 0
FEB-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 27 | TOTAL CALL 27 192 +27
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 1 0 21 0 | 0 0 0 0 0
FEB-26 20200 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
FEB-26 20400 P 0 0 0 0 0 | 0 0 0 2 -1 21 0 | 0 0 0 0 0
FEB-26 20600 P 0 0 0 0 0 | 0 0 0 3 -1 21 0 | 0 0 0 0 0
FEB-26 20800 P 0 0 0 0 0 | 0 0 0 4 -1 21 0 | 0 0 0 0 0
FEB-26 21000 P 0 0 0 0 0 | 0 0 0 6 0 21 0 | 0 0 0 0 0
FEB-26 21200 P 0 0 0 0 0 | 0 0 0 7 -1 21 0 | 0 0 0 0 0
FEB-26 21400 P 0 0 0 0 0 | 0 0 0 9 -1 21 0 | 0 0 0 0 0
FEB-26 21600 P 0 0 0 0 0 | 0 0 0 12 -1 21 0 | 0 0 0 0 0
FEB-26 21800 P 0 0 0 0 0 | 0 0 0 15 -1 20 0 | 0 0 0 0 0
FEB-26 22000 P 0 0 0 0 0 | 0 0 0 18 -2 20 0 | 0 0 0 0 0
FEB-26 22200 P 0 0 0 0 0 | 0 0 0 23 -2 20 0 | 0 0 0 0 0
FEB-26 22400 P 0 0 0 0 0 | 0 0 0 29 -2 20 0 | 0 0 0 0 0
FEB-26 22600 P 0 0 0 0 0 | 0 0 0 35 -4 19 0 | 0 0 0 0 0
FEB-26 22800 P 0 0 0 0 0 | 0 0 0 44 -4 19 0 | 0 0 0 0 0
FEB-26 23000 P 0 0 0 0 0 | 0 0 0 54 -4 19 0 | 0 0 0 0 0
FEB-26 23200 P 0 0 0 0 0 | 0 0 0 66 -6 19 0 | 0 0 0 0 0
FEB-26 23400 P 0 0 0 0 0 | 0 0 0 81 -6 18 0 | 0 0 0 0 0
FEB-26 23600 P 0 0 0 0 0 | 0 0 0 99 -7 18 0 | 184 183 0 14 0
FEB-26 23800 P 0 0 0 0 0 | 0 0 0 119 -9 18 0 | 247 139 0 66 0
FEB-26 24000 P 0 0 0 0 0 | 0 0 0 143 -6 18 0 | 400 176 0 22 0
FEB-26 24200 P 0 0 0 0 0 | 0 0 0 166 -8 17 0 | 195 195 0 7 0
FEB-26 24400 P 0 0 0 0 0 | 182 182 182 196 -11 17 2 | 182 182 2 2 +2
FEB-26 24600 P 0 0 0 0 0 | 212 212 212 233 -13 17 2 | 525 212 2 4 0
FEB-26 24800 P 0 0 0 0 0 | 248 248 248 276 -14 16 2 | 532 248 2 22 +2
FEB-26 25000 P 0 0 0 0 0 | 288 310 288 326 -15 16 42 | 412 288 42 76 -24
FEB-26 25200 P 0 0 0 0 0 | 0 0 0 382 -17 16 0 | 0 0 0 0 0
FEB-26 25400 P 0 0 0 0 0 | 0 0 0 448 -16 16 0 | 860 860 0 1 0
FEB-26 25600 P 0 0 0 0 0 | 0 0 0 526 -14 15 0 | 0 0 0 0 0
FEB-26 25800 P 0 0 0 0 0 | 580 580 580 615 -15 15 7 | 580 580 7 7 +7
FEB-26 26000 P 0 0 0 0 0 | 0 0 0 716 -15 15 0 | 1140 698 0 16 0
FEB-26 26200 P 0 0 0 0 0 | 0 0 0 825 -17 15 0 | 913 806 0 44 0
FEB-26 26400 P 0 0 0 0 0 | 0 0 0 952 -3 15 0 | 0 0 0 0 0
FEB-26 26600 P 0 0 0 0 0 | 0 0 0 1086 0 15 0 | 0 0 0 0 0
FEB-26 26800 P 0 0 0 0 0 | 0 0 0 1229 +2 15 0 | 0 0 0 0 0
FEB-26 27000 P 0 0 0 0 0 | 0 0 0 1402 +1 16 0 | 0 0 0 0 0
FEB-26 27200 P 0 0 0 0 0 | 0 0 0 1559 +3 16 0 | 0 0 0 0 0
FEB-26 27400 P 0 0 0 0 0 | 0 0 0 1722 +4 16 0 | 0 0 0 0 0
FEB-26 27600 P 0 0 0 0 0 | 0 0 0 1890 +6 16 0 | 0 0 0 0 0
FEB-26 27800 P 0 0 0 0 0 | 0 0 0 2063 +7 17 0 | 0 0 0 0 0
FEB-26 28000 P 0 0 0 0 0 | 0 0 0 2239 +8 17 0 | 0 0 0 0 0
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 2420 +10 17 0 | 0 0 0 0 0
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 2603 +11 17 0 | 0 0 0 0 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 2789 +12 17 0 | 0 0 0 0 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 2977 +13 17 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 3168 +15 17 0 | 0 0 0 0 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 3360 +17 17 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 3553 +17 18 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 3747 +18 18 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 3943 +19 18 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 4139 +20 18 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 4336 +21 18 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 4533 +21 18 0 | 0 0 0 0 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 4731 +22 18 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 4929 +22 18 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 5128 +23 19 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 5326 +23 18 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 5525 +23 19 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 5725 +24 19 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 5924 +24 19 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 6123 +24 19 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 6323 +25 19 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 6523 +25 20 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 6722 +25 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 55 | TOTAL PUT 55 281 -13
| MONTH PUT/CALL RATIO 2.03
| MONTH TOTAL 82 473 +14
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10068 -19 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9968 -19 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9868 -19 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9768 -19 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9668 -19 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9568 -19 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9468 -19 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9368 -19 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9268 -19 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9168 -19 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9068 -19 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8968 -19 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8868 -19 0 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8768 -19 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8668 -19 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8568 -19 0 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8468 -19 0 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8368 -20 0 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8269 -19 26 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8169 -19 25 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8069 -19 25 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7969 -19 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7869 -19 24 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7769 -19 24 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7669 -19 24 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7569 -19 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7469 -20 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7370 -19 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7270 -19 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7170 -19 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7070 -20 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6971 -19 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6871 -19 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6771 -20 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6672 -19 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6572 -20 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6473 -19 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6373 -20 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6274 -19 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6174 -20 22 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6075 -20 22 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5976 -20 22 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5877 -20 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5679 -20 22 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5481 -20 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5284 -20 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5087 -21 21 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4892 -20 21 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4696 -21 21 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4502 -21 21 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4309 -22 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4117 -22 21 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3926 -23 20 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3737 -23 20 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3550 -23 20 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3364 -24 20 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3181 -24 20 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3001 -24 20 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2823 -24 19 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2648 -25 19 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2477 -25 19 0 | 2840 2840 0 248 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2309 -26 19 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2145 -26 19 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1986 -27 18 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1832 -26 18 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1683 -26 18 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1526 -37 18 0 | 1645 1160 0 55 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1386 -39 17 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1255 -39 17 0 | 1859 1859 0 7 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1135 -35 17 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1020 -27 17 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 913 -26 17 0 | 1710 700 0 24 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 817 -26 17 0 | 1878 645 0 11 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 729 -27 17 0 | 1768 584 0 7 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 649 -26 17 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 575 -26 17 0 | 1590 1175 0 1 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 512 -23 17 0 | 1215 442 0 11 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 454 -23 17 0 | 1530 925 0 340 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 401 -23 17 0 | 685 438 0 8 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 355 -21 17 0 | 645 645 0 7 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 314 -21 17 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 276 -21 18 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 243 -17 18 0 | 0 0 0 120 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 214 -17 18 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 189 -16 18 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 167 -16 18 0 | 425 415 0 11 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 148 -14 18 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 131 -10 18 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 114 -10 18 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 96 -9 18 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 84 -7 19 0 | 435 398 0 20 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 73 -6 19 0 | 387 387 0 5 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 63 -6 19 0 | 436 327 0 64 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 54 -6 19 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 47 -5 19 0 | 0 0 0 0 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 41 -4 19 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 35 -4 19 0 | 0 0 0 0 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 30 -4 19 0 | 310 310 0 14 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 26 -3 19 0 | 0 0 0 0 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 23 -2 19 0 | 0 0 0 0 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 19 -3 19 0 | 0 0 0 0 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 17 -2 19 0 | 0 0 0 0 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 14 -2 19 0 | 0 0 0 0 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 12 -2 19 0 | 0 0 0 0 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 11 -1 20 0 | 0 0 0 0 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 9 -2 20 0 | 0 0 0 0 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 8 -1 20 0 | 0 0 0 0 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 7 -1 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 985 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 32 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 2 -1 21 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 3 -1 22 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 4 -1 22 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 5 -1 22 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 6 -1 22 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 7 -1 22 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 8 -1 22 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 9 -1 22 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 11 -1 22 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 13 -1 22 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 16 -1 22 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 19 -2 21 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 24 -1 21 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 28 -2 21 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 34 -2 21 0 | 353 110 0 98 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 41 -3 21 0 | 0 0 0 300 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 49 -3 21 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 58 -4 20 0 | 414 411 0 2537 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 69 -4 20 0 | 0 0 0 200 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 82 -4 20 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 99 -5 20 0 | 444 406 0 61 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 117 -5 20 0 | 421 421 0 5 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 137 -5 20 0 | 336 323 0 337 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 159 -6 19 0 | 353 283 0 214 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 185 -7 19 0 | 1029 373 0 1 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 215 -6 19 0 | 430 430 0 1748 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 244 -7 19 0 | 517 317 0 405 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 275 -6 19 0 | 451 428 0 324 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 311 -7 18 0 | 537 537 0 1 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 353 -8 18 0 | 530 381 0 2 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 402 -8 18 0 | 648 405 0 11 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 457 -7 18 0 | 492 492 0 1 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 517 -9 17 0 | 0 0 0 1500 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 588 -8 17 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 664 -11 17 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 751 -9 17 0 | 818 818 0 1 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 847 -5 17 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 949 -8 17 0 | 1101 956 0 4 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1054 -13 17 0 | 1040 1040 0 1 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1178 0 17 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1306 +2 17 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1442 +3 17 0 | 1311 1311 0 3 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1599 -1 17 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1746 0 18 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1898 +1 18 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2055 +2 18 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2216 +3 18 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2382 +5 18 0 | 0 0 0 120 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2551 +5 18 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2724 +7 18 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2900 +8 18 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3078 +8 18 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3260 +10 18 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3443 +10 18 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3628 +10 18 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3816 +12 19 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4005 +13 19 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4195 +13 19 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4386 +13 19 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4579 +14 19 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4773 +15 19 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4967 +15 19 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5162 +15 19 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5358 +16 19 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5555 +17 19 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5751 +16 19 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5949 +17 19 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6146 +17 19 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6344 +17 19 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6543 +18 20 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6741 +17 20 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6940 +18 20 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7139 +18 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 7884 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 8869 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
APR-26 20600 C 0 0 0 0 0 | 0 0 0 5393 -30 21 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 5199 -30 21 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 5005 -32 21 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 4813 -32 21 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4623 -32 21 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 4433 -34 21 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4245 -34 20 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 4059 -35 20 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 3874 -36 20 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3692 -37 20 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 3512 -38 20 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3334 -39 20 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 3159 -40 20 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 2987 -41 19 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2819 -41 19 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2653 -43 19 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 2492 -43 19 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 2334 -44 19 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 2181 -44 19 0 | 0 0 0 0 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 2032 -45 19 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 1887 -46 18 0 | 0 0 0 0 0
APR-26 24800 C 0 0 0 0 0 | 0 0 0 1733 -41 18 0 | 0 0 0 0 0
APR-26 25000 C 0 0 0 0 0 | 0 0 0 1600 -40 18 0 | 0 0 0 0 0
APR-26 25200 C 0 0 0 0 0 | 0 0 0 1469 -42 18 0 | 0 0 0 0 0
APR-26 25400 C 0 0 0 0 0 | 0 0 0 1347 -42 18 0 | 0 0 0 0 0
APR-26 25600 C 0 0 0 0 0 | 0 0 0 1233 -41 18 0 | 0 0 0 0 0
APR-26 25800 C 0 0 0 0 0 | 0 0 0 1126 -40 18 0 | 0 0 0 0 0
APR-26 26000 C 0 0 0 0 0 | 0 0 0 1026 -40 17 0 | 0 0 0 0 0
APR-26 26200 C 0 0 0 0 0 | 0 0 0 930 -32 17 0 | 0 0 0 0 0
APR-26 26400 C 0 0 0 0 0 | 0 0 0 846 -38 17 0 | 0 0 0 0 0
APR-26 26600 C 0 0 0 0 0 | 0 0 0 768 -37 17 0 | 0 0 0 0 0
APR-26 26800 C 0 0 0 0 0 | 0 0 0 696 -36 18 0 | 0 0 0 0 0
APR-26 27000 C 0 0 0 0 0 | 0 0 0 630 -35 18 0 | 0 0 0 0 0
APR-26 27200 C 0 0 0 0 0 | 0 0 0 571 -33 18 0 | 0 0 0 0 0
APR-26 27400 C 0 0 0 0 0 | 0 0 0 517 -31 18 0 | 0 0 0 0 0
APR-26 27600 C 0 0 0 0 0 | 0 0 0 467 -31 18 0 | 0 0 0 0 0
APR-26 27800 C 0 0 0 0 0 | 0 0 0 423 -24 18 0 | 0 0 0 0 0
APR-26 28000 C 0 0 0 0 0 | 0 0 0 382 -24 18 0 | 0 0 0 0 0
APR-26 28200 C 0 0 0 0 0 | 0 0 0 347 -25 18 0 | 0 0 0 0 0
APR-26 28400 C 0 0 0 0 0 | 0 0 0 314 -23 18 0 | 0 0 0 0 0
APR-26 28600 C 0 0 0 0 0 | 0 0 0 284 -20 18 0 | 0 0 0 0 0
APR-26 28800 C 0 0 0 0 0 | 0 0 0 256 -20 19 0 | 0 0 0 0 0
APR-26 29000 C 0 0 0 0 0 | 0 0 0 229 -24 19 0 | 0 0 0 0 0
APR-26 29200 C 0 0 0 0 0 | 0 0 0 198 -23 18 0 | 0 0 0 0 0
APR-26 29400 C 0 0 0 0 0 | 0 0 0 177 -21 19 0 | 0 0 0 0 0
APR-26 29600 C 0 0 0 0 0 | 0 0 0 157 -20 19 0 | 0 0 0 0 0
APR-26 29800 C 0 0 0 0 0 | 0 0 0 140 -18 19 0 | 0 0 0 0 0
APR-26 30000 C 0 0 0 0 0 | 0 0 0 124 -17 19 0 | 0 0 0 0 0
APR-26 30200 C 0 0 0 0 0 | 0 0 0 111 -15 19 0 | 0 0 0 0 0
APR-26 30400 C 0 0 0 0 0 | 0 0 0 98 -15 19 0 | 0 0 0 0 0
APR-26 30600 C 0 0 0 0 0 | 0 0 0 87 -13 19 0 | 0 0 0 0 0
APR-26 30800 C 0 0 0 0 0 | 0 0 0 77 -12 19 0 | 0 0 0 0 0
APR-26 31000 C 0 0 0 0 0 | 0 0 0 68 -12 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-26 20600 P 0 0 0 0 0 | 0 0 0 32 -4 21 0 | 0 0 0 0 0
APR-26 20800 P 0 0 0 0 0 | 0 0 0 38 -4 21 0 | 0 0 0 0 0
APR-26 21000 P 0 0 0 0 0 | 0 0 0 44 -6 21 0 | 0 0 0 0 0
APR-26 21200 P 0 0 0 0 0 | 0 0 0 52 -6 21 0 | 0 0 0 0 0
APR-26 21400 P 0 0 0 0 0 | 0 0 0 62 -6 21 0 | 0 0 0 0 0
APR-26 21600 P 0 0 0 0 0 | 0 0 0 72 -8 21 0 | 0 0 0 0 0
APR-26 21800 P 0 0 0 0 0 | 0 0 0 84 -8 20 0 | 0 0 0 0 0
APR-26 22000 P 0 0 0 0 0 | 0 0 0 98 -9 20 0 | 0 0 0 0 0
APR-26 22200 P 0 0 0 0 0 | 0 0 0 113 -10 20 0 | 0 0 0 0 0
APR-26 22400 P 0 0 0 0 0 | 0 0 0 131 -11 20 0 | 0 0 0 0 0
APR-26 22600 P 0 0 0 0 0 | 0 0 0 151 -12 20 0 | 0 0 0 0 0
APR-26 22800 P 0 0 0 0 0 | 0 0 0 173 -13 20 0 | 0 0 0 0 0
APR-26 23000 P 0 0 0 0 0 | 0 0 0 198 -14 20 0 | 0 0 0 71 0
APR-26 23200 P 0 0 0 0 0 | 0 0 0 233 -13 20 0 | 0 0 0 0 0
APR-26 23400 P 0 0 0 0 0 | 0 0 0 265 -8 19 0 | 0 0 0 0 0
APR-26 23600 P 0 0 0 0 0 | 0 0 0 298 -6 19 0 | 0 0 0 0 0
APR-26 23800 P 0 0 0 0 0 | 0 0 0 332 -6 19 0 | 0 0 0 0 0
APR-26 24000 P 0 0 0 0 0 | 0 0 0 370 -9 19 0 | 0 0 0 0 0
APR-26 24200 P 0 0 0 0 0 | 0 0 0 412 -13 19 0 | 0 0 0 0 0
APR-26 24400 P 0 0 0 0 0 | 0 0 0 460 -15 18 0 | 0 0 0 0 0
APR-26 24600 P 0 0 0 0 0 | 0 0 0 513 -17 18 0 | 0 0 0 0 0
APR-26 24800 P 0 0 0 0 0 | 0 0 0 572 -17 18 0 | 0 0 0 0 0
APR-26 25000 P 0 0 0 0 0 | 0 0 0 639 -14 18 0 | 0 0 0 71 0
APR-26 25200 P 0 0 0 0 0 | 0 0 0 709 -13 18 0 | 0 0 0 0 0
APR-26 25400 P 0 0 0 0 0 | 0 0 0 788 -8 18 0 | 0 0 0 0 0
APR-26 25600 P 0 0 0 0 0 | 0 0 0 874 -6 18 0 | 0 0 0 0 0
APR-26 25800 P 0 0 0 0 0 | 0 0 0 968 -5 18 0 | 0 0 0 0 0
APR-26 26000 P 0 0 0 0 0 | 0 0 0 1069 -4 18 0 | 0 0 0 0 0
APR-26 26200 P 0 0 0 0 0 | 0 0 0 1177 -2 18 0 | 0 0 0 0 0
APR-26 26400 P 0 0 0 0 0 | 0 0 0 1292 -1 18 0 | 0 0 0 0 0
APR-26 26600 P 0 0 0 0 0 | 0 0 0 1414 0 18 0 | 0 0 0 0 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 1543 +2 18 0 | 0 0 0 0 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 1681 -14 18 0 | 0 0 0 0 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 1820 -13 18 0 | 0 0 0 0 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1965 -10 18 0 | 0 0 0 0 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 2113 -10 18 0 | 0 0 0 0 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 2266 -8 18 0 | 0 0 0 0 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2424 -6 18 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 2584 -5 18 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2749 -3 18 0 | 0 0 0 0 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2917 -1 18 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 3087 0 18 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3261 +2 18 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 3437 +3 18 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3616 +5 19 0 | 0 0 0 0 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3796 +6 19 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 3979 +8 19 0 | 0 0 0 0 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 4163 +9 19 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 4350 +11 19 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 4537 +11 19 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4726 +13 19 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 4916 +14 19 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 5107 +14 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 142 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 142 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 C 0 0 0 0 0 | 0 0 0 13757 -33 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13557 -33 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13357 -33 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13157 -33 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12957 -33 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12757 -33 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12557 -33 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12357 -33 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12157 -33 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11957 -33 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11757 -33 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11557 -33 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11357 -33 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11157 -33 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10958 -33 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10758 -33 25 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10558 -33 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10358 -33 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10158 -33 23 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9959 -33 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9759 -33 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9560 -33 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9360 -33 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9161 -33 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8962 -33 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8763 -33 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8564 -34 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8366 -33 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8168 -33 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7970 -33 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7772 -34 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7575 -33 22 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7476 -34 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7378 -34 22 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7280 -34 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7182 -34 22 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7084 -34 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6986 -34 22 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6889 -33 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6791 -34 22 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6694 -34 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6597 -34 22 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6500 -34 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6403 -34 22 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6307 -34 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6210 -35 22 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6114 -35 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6019 -34 22 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5923 -35 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5828 -35 21 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5639 -34 21 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5450 -35 21 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5263 -35 21 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5078 -35 21 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4894 -35 21 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4712 -36 21 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4532 -36 21 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4354 -36 21 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4179 -35 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4005 -36 20 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3834 -36 20 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3666 -35 20 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3500 -36 20 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3338 -35 20 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3178 -35 20 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3022 -35 20 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2869 -35 20 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2720 -34 20 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2574 -34 20 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2432 -34 19 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2294 -34 19 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2160 -34 19 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2030 -34 19 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1900 -37 19 0 | 2065 2065 0 7 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1779 -36 19 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1661 -38 19 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1550 -42 19 0 | 1728 1728 0 2 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1447 -26 19 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1347 -25 19 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1254 -25 19 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1168 -25 19 0 | 1415 1415 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1084 -28 19 0 | 0 0 0 899 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1008 -29 19 0 | 1278 1278 0 1 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 938 -26 19 0 | 1596 1596 0 2 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 871 -25 19 0 | 1680 1680 0 250 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 808 -23 19 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 749 -24 19 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 696 -22 19 0 | 1753 1753 0 7 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 637 -31 19 0 | 1438 1249 0 7 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 591 -24 19 0 | 1148 1148 0 1707 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 546 -26 19 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 507 -22 19 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 472 -21 19 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 440 -16 19 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 408 -17 19 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 378 -17 19 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 341 -25 19 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 313 -14 19 0 | 0 0 0 0 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 288 -13 19 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 265 -12 19 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 243 -12 19 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 223 -11 20 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 204 -11 20 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 187 -10 20 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 172 -9 20 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 157 -9 20 0 | 0 0 0 0 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 144 -8 20 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 132 -7 20 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 120 -8 20 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 110 -7 20 0 | 0 0 0 1000 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 101 -6 20 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 92 -6 20 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 84 -5 20 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 77 -5 20 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 70 -5 20 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 64 -4 20 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 53 -4 20 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 44 -4 20 0 | 311 311 0 50 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 37 -3 20 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 31 -2 20 0 | 168 168 0 50 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 25 -3 20 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 34 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 2 0 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 3 0 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 4 0 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 5 0 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 6 0 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 7 -1 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 9 0 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 11 0 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 13 0 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 15 -1 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 18 0 22 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 19 -1 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 21 -1 22 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 23 -1 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 25 -1 22 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 27 -1 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 29 -1 22 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 32 0 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 34 -1 22 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 37 -1 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 40 -1 22 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 43 -1 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 46 -1 22 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 50 -1 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 53 -2 22 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 57 -2 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 62 -1 22 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 66 -2 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 71 -2 21 0 | 0 0 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 82 -1 21 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 93 -2 21 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 106 -2 21 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 121 -2 21 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 137 -2 21 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 155 -3 21 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 175 -3 21 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 197 -3 21 0 | 295 295 0 300 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 222 -2 21 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 248 -3 20 0 | 0 0 0 1149 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 277 -3 20 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 309 -2 20 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 354 +8 20 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 392 -3 20 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 430 -6 20 0 | 0 0 0 950 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 468 -9 20 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 510 -7 20 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 557 -7 20 0 | 0 0 0 600 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 606 -5 19 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 662 -2 19 0 | 0 0 0 3 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 719 -4 19 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 786 -3 19 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 853 -4 19 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 929 -2 19 0 | 0 0 0 50 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1009 -2 19 0 | 0 0 0 3 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1092 -5 19 0 | 0 0 0 0 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1186 -1 19 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1282 -2 19 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1384 -1 19 0 | 0 0 0 400 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1489 -6 18 0 | 0 0 0 0 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1598 -7 18 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1722 -2 19 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1846 +1 19 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1975 +2 19 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2122 +8 19 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2259 +9 19 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2400 +10 19 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2544 +10 19 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2692 +11 19 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2844 +13 19 0 | 0 0 0 0 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2998 +13 19 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3156 +14 19 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3316 +15 19 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3479 +16 19 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3645 +17 19 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3813 +17 19 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3984 +19 19 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4156 +19 19 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4331 +20 19 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4508 +21 19 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4686 +21 19 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4866 +22 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5047 +22 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5230 +23 20 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5415 +24 20 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5600 +24 20 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5787 +25 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5975 +26 20 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6163 +25 20 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6353 +26 20 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6544 +27 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6735 +27 20 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6927 +28 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7120 +28 20 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7313 +28 20 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7507 +29 20 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7896 +29 20 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8287 +29 20 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8680 +30 20 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9074 +31 20 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9468 +30 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5705 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 10688 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 6006 -27 22 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5916 -26 22 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5736 -27 22 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5559 -26 22 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5383 -26 22 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5208 -26 21 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5036 -26 21 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4866 -26 21 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4698 -26 21 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4532 -26 21 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4369 -26 21 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4208 -26 21 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4050 -25 21 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3894 -25 21 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3741 -25 21 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3591 -25 21 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3444 -24 21 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3300 -24 20 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3159 -23 20 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3020 -24 20 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2886 -23 20 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2754 -23 20 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2625 -23 20 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2500 -23 20 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2379 -22 20 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2221 -39 19 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2113 -34 19 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2003 -36 19 0 | 0 0 0 500 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1910 -24 19 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1805 -21 19 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1714 -17 19 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1622 -19 19 0 | 0 0 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1535 -14 19 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1452 -19 19 0 | 0 0 0 0 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1373 -20 19 0 | 0 0 0 0 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1302 -12 19 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1231 -16 19 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1164 -16 19 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1098 -18 19 0 | 0 0 0 0 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1039 -17 20 0 | 0 0 0 500 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 972 -30 19 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 913 -25 19 0 | 0 0 0 0 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 866 -15 20 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 818 -10 20 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 770 -19 20 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 728 -11 20 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 686 -14 20 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 648 -14 20 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 612 -9 20 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 574 -11 20 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 539 -11 20 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 506 -10 20 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 475 -10 20 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 446 -9 20 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 418 -9 20 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 392 -8 20 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 367 -8 20 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 344 -7 20 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 322 -7 20 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 301 -7 20 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 282 -6 20 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 264 -6 20 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 246 -7 20 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 230 -6 20 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 215 -6 20 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 201 -5 20 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 188 -5 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1000 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 0 180 -1 22 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 190 0 22 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 210 -1 22 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 233 0 22 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 257 0 22 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 282 0 21 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 310 0 21 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 340 0 21 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 372 0 21 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 406 0 21 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 443 0 21 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 482 0 21 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 524 +1 21 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 568 +1 21 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 615 +1 21 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 667 -16 21 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 720 -12 21 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 766 -17 20 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 820 -17 20 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 879 -16 20 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 941 -16 20 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1017 0 20 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1077 -11 20 0 | 0 0 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1162 0 20 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1240 -2 20 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1323 -2 20 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1409 +3 20 0 | 0 0 0 0 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1501 +1 20 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1597 +3 20 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1697 +2 20 0 | 0 0 0 0 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1804 +4 20 0 | 0 0 0 0 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1912 +4 20 0 | 0 0 0 0 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2014 -13 19 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2138 -15 19 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2260 -17 19 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2386 -13 20 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2518 +9 20 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2650 +10 20 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2785 +10 20 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2923 +11 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3064 +11 20 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3208 +12 20 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3354 +12 20 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3503 +12 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3655 +13 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3809 +14 20 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3966 +14 20 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4124 +14 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4285 +15 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4448 +15 20 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4613 +15 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4780 +16 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4949 +16 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5120 +17 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5292 +17 20 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5466 +18 20 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5641 +18 20 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5818 +19 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5996 +19 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6175 +19 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6356 +20 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6538 +20 20 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6720 +19 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6904 +20 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7089 +20 20 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7275 +21 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7462 +21 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1000 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 14229 -27 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14029 -27 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13829 -27 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13630 -26 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13430 -26 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13230 -27 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13030 -27 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12830 -28 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12631 -27 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12431 -28 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12232 -28 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12032 -29 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11833 -29 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11634 -29 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11435 -30 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11236 -30 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11038 -30 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10840 -31 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10642 -31 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10444 -32 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10246 -33 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10049 -34 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9853 -34 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9657 -35 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9461 -36 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9266 -37 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9072 -38 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8878 -39 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8685 -40 21 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8493 -41 21 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8301 -42 21 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8111 -43 21 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7922 -44 21 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7733 -45 21 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7546 -46 21 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7360 -47 21 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7175 -48 21 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6992 -49 21 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6810 -50 21 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6630 -50 21 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6451 -51 21 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6274 -52 21 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6099 -52 21 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5925 -53 21 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5754 -53 21 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5584 -54 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5417 -53 21 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5252 -53 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5088 -54 21 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4928 -53 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4769 -54 21 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4614 -53 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4460 -53 21 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4309 -52 20 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4161 -51 20 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 4016 -50 20 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3873 -49 20 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3733 -48 20 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3596 -47 20 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3462 -45 20 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3330 -44 20 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3202 -42 20 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3077 -40 20 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2954 -39 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2835 -37 20 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2719 -34 20 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2608 -49 20 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2497 -43 20 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2389 -42 20 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2274 -50 20 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2173 -14 20 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 2076 -15 20 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1982 -17 20 0 | 0 0 0 450 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1894 -13 20 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1807 -14 20 0 | 0 0 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1725 -18 20 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1646 -18 20 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1572 -17 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1499 -18 20 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1430 -16 20 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1372 -10 20 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1305 -21 20 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1222 -16 20 0 | 0 0 0 0 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1160 -16 20 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1100 -16 20 0 | 0 0 0 300 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 1043 -15 19 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 989 -14 19 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 936 -14 19 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 886 -14 19 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 838 -13 19 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 792 -13 19 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 749 -12 19 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 707 -12 19 0 | 1420 1123 0 300 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 667 -12 19 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 629 -11 19 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 593 -11 19 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 559 -10 19 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 526 -10 19 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 495 -10 19 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 465 -10 19 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 438 -9 19 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 386 -8 19 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 340 -7 19 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 298 -7 19 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 261 -7 19 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 228 -6 19 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 199 -5 19 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 173 -5 19 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 151 -4 19 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 130 -4 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2050 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 25 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 24 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 23 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 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 2 -3 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 3 -3 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 4 -3 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5 -3 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6 -4 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 7 -4 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 9 -4 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 11 -5 22 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 13 -5 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 15 -6 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 17 -7 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 20 -8 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 24 -8 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 28 -9 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 32 -10 22 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 37 -11 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 43 -12 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 49 -13 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 56 -14 21 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 64 -15 21 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 72 -16 21 0 | 225 225 0 7 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 82 -17 21 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 93 -18 21 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 104 -19 21 0 | 270 270 0 7 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 117 -20 21 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 131 -21 21 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 146 -22 21 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 163 -23 21 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 181 -24 21 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 201 -24 21 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 222 -25 21 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 245 -26 21 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 270 -26 21 0 | 410 410 0 1014 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 296 -27 21 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 325 -27 21 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 355 -28 21 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 388 -27 21 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 423 -27 21 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 459 -28 21 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 499 -27 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 540 -28 21 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 585 -27 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 631 -27 21 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 680 -26 20 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 732 -25 20 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 787 -24 20 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 844 -23 20 0 | 0 0 0 0 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 904 -22 20 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 967 -21 20 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1033 -19 20 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1101 -18 20 0 | 0 0 0 0 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1184 -5 20 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1267 +9 20 0 | 0 0 0 0 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1333 -1 20 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1418 +8 20 0 | 0 0 0 0 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1499 +7 20 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1585 +4 20 0 | 0 0 0 0 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1675 +4 20 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1766 +5 20 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1863 +2 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1961 -4 20 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2065 -1 20 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2171 +1 20 0 | 0 0 0 250 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2276 -19 20 0 | 2245 2245 0 1 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2386 +4 20 0 | 0 0 0 0 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2503 +5 20 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2623 +7 20 0 | 0 0 0 0 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2743 +8 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2867 +7 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2995 +9 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3125 +9 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3258 +10 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3393 +10 20 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3531 +10 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3671 +10 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3814 +11 19 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3960 +12 19 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4107 +12 19 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4257 +12 19 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4409 +13 19 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4563 +13 19 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4720 +14 19 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4878 +14 19 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5038 +14 19 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5200 +15 19 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5364 +15 19 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5530 +16 19 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5697 +16 19 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5866 +16 19 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6036 +16 19 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6209 +17 19 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6557 +18 19 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6911 +19 19 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7269 +19 19 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7632 +19 19 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7999 +20 19 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8370 +21 19 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8744 +21 19 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9122 +22 19 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9501 +22 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1585 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3635 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 10705 -29 24 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10514 -29 24 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10323 -30 23 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10134 -30 23 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9945 -30 23 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9757 -31 23 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9571 -30 23 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9385 -31 23 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9200 -31 23 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9016 -32 23 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8833 -32 23 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8652 -32 23 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8472 -32 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8293 -32 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8115 -33 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7938 -34 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7763 -34 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7590 -34 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7418 -34 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7247 -35 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7078 -35 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6911 -35 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6745 -36 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6582 -36 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6419 -37 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6100 -37 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5789 -38 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5486 -38 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5190 -39 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4903 -39 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4625 -39 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4355 -39 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4094 -40 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3778 -104 20 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3536 -26 20 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3307 -25 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3089 -25 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2878 -20 20 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2679 -25 20 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2495 -29 20 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2324 -26 20 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2162 -31 20 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2010 -31 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1868 -33 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1739 -31 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1618 -29 20 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1532 -3 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1425 -4 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1326 -4 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1250 +60 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1162 +68 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1079 +74 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1003 +81 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 931 +87 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 865 +92 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 803 +97 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 745 +100 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 691 +103 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 641 +106 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 595 +108 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 552 +110 21 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 512 +111 21 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 475 +111 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 81 -3 24 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 90 -3 24 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 99 -4 23 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 110 -4 23 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 121 -4 23 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 133 -5 23 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 147 -4 23 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 161 -5 23 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 176 -5 23 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 192 -6 23 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 209 -6 23 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 228 -6 23 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 248 -6 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 269 -6 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 291 -7 23 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 314 -8 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 339 -8 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 366 -8 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 394 -8 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 423 -9 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 454 -9 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 487 -9 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 521 -10 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 558 -10 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 595 -11 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 676 -11 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 765 -12 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 862 -12 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 966 -13 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1091 -11 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1205 -11 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1328 -16 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1462 -18 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1606 -22 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1765 -23 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1933 -25 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2113 -29 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2308 -30 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2524 -20 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2740 -22 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2970 -2 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3209 +4 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3458 +4 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3718 +5 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3966 -16 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4244 +51 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4529 +60 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4821 +69 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5120 +78 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5426 +86 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5738 +94 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6055 +100 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6379 +107 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6707 +113 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7041 +118 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7379 +123 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7721 +126 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8067 +129 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8417 +132 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8771 +134 21 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9128 +136 21 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9488 +137 21 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9851 +137 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 14149 -289 22 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13951 -294 22 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13753 -299 22 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13556 -304 22 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13359 -309 22 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13162 -315 22 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12966 -321 22 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12770 -327 22 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12574 -333 22 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12380 -339 22 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12185 -345 22 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11992 -351 22 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11799 -357 22 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11606 -364 22 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11415 -370 22 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11224 -376 22 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11034 -382 22 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10845 -388 22 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10657 -394 22 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10469 -400 22 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10283 -406 22 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10098 -411 22 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9914 -416 22 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9731 -421 22 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9549 -426 22 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9369 -430 22 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9190 -434 22 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9012 -438 22 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8836 -441 22 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8661 -444 22 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8488 -447 22 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8316 -449 22 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8146 -450 22 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7977 -452 21 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7810 -452 21 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7645 -452 21 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7481 -452 21 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7319 -452 21 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7159 -450 21 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7001 -448 21 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6845 -445 21 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6691 -442 21 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6538 -439 21 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6240 -428 21 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5949 -417 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5666 -403 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5392 -386 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5127 -367 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4869 -346 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4621 -323 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4381 -298 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4179 -241 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3950 -219 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3732 -193 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3524 -164 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3325 -133 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3137 -99 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2959 -63 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2790 -37 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2629 -10 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2478 +18 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2336 +48 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2223 +98 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2099 +130 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1981 +161 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1869 +189 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1763 +217 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1664 +244 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1569 +268 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1480 +291 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1396 +312 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1316 +330 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1241 +347 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1170 +362 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1103 +375 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 1040 +386 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 981 +395 22 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 925 +402 22 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 872 +407 22 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 823 +410 22 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 776 +412 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
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 11 -60 22 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 13 -65 22 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 15 -70 22 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 18 -75 22 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 21 -80 22 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 24 -86 22 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 28 -92 22 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 32 -98 22 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 36 -104 22 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 42 -110 22 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 47 -116 22 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 54 -122 22 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 61 -128 22 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 68 -135 22 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 77 -141 22 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 86 -147 22 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 96 -153 22 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 107 -159 22 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 119 -165 22 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 131 -171 22 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 145 -177 22 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 160 -182 22 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 176 -187 22 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 193 -192 22 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 211 -197 22 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 231 -201 22 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 252 -205 22 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 274 -209 22 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 298 -212 22 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 323 -215 22 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 350 -218 22 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 378 -220 22 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 408 -221 22 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 439 -223 21 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 472 -223 21 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 507 -223 21 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 543 -223 21 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 581 -223 21 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 621 -221 21 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 663 -219 21 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 707 -216 21 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 753 -213 21 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 800 -210 21 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 902 -199 21 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1011 -188 21 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1128 -174 21 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1254 -157 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1389 -138 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1531 -117 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1683 -94 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1843 -69 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2039 -14 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2210 +8 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2391 +33 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2583 +62 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2785 +94 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2997 +128 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3219 +164 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3450 +190 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3690 +218 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3939 +246 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4197 +276 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4485 +327 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4761 +359 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5043 +390 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5331 +418 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5625 +446 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5926 +473 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6231 +497 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6542 +520 21 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6858 +541 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7178 +559 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7503 +576 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7832 +591 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8165 +604 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8502 +615 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8843 +624 22 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9187 +631 22 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9534 +636 22 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9885 +639 22 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10238 +641 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
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 7274 +14 24 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6977 +15 24 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6685 +17 24 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6399 +19 24 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 6118 +21 23 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5842 +22 23 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5572 +23 23 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5308 +25 23 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 5050 +27 22 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4797 +28 22 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4551 +30 22 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4311 +31 22 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 4077 +32 21 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3850 +34 21 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3629 +35 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3414 +35 21 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3220 +36 21 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 3032 +37 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2851 +38 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2676 +38 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2509 +38 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2348 +38 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2194 +39 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 2047 +39 19 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1906 +39 19 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1771 +38 19 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1643 +38 19 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1522 +38 19 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1406 +37 19 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1297 +37 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 1332 +40 24 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1435 +41 24 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1543 +43 24 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1657 +45 24 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1776 +47 23 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1900 +48 23 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2030 +49 23 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2166 +51 23 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2308 +53 22 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2455 +54 22 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2609 +56 22 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2769 +57 22 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2935 +58 21 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3108 +60 21 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3287 +61 21 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3472 +61 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3678 +62 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3890 +63 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4109 +64 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4334 +64 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4567 +64 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4806 +64 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5052 +65 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5305 +65 19 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5564 +65 19 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5829 +64 19 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6101 +64 19 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6380 +64 19 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6664 +63 19 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6955 +63 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 14272 -13 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14088 -13 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13906 -12 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13724 -12 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13543 -11 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13362 -11 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13182 -10 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13004 -9 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12825 -9 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12648 -8 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12472 -7 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12296 -6 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12121 -5 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11947 -5 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11774 -4 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11602 -3 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11430 -3 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11260 -1 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11090 -1 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10922 +1 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10754 +1 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10587 +2 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10421 +3 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10256 +3 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10092 +4 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9929 +5 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9767 +6 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9606 +7 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9446 +8 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9287 +8 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9129 +9 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8973 +11 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8817 +12 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8662 +12 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8508 +13 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8356 +14 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8204 +15 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8054 +16 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7905 +17 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7757 +18 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7610 +19 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7319 +20 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7033 +22 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6752 +23 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6476 +25 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6205 +27 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5939 +29 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5678 +30 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5422 +31 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5172 +33 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4927 +34 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4688 +36 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4454 +37 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4226 +38 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4003 +39 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3787 +40 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3590 +41 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3400 +42 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3216 +43 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3038 +43 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2866 +43 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2700 +44 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2540 +44 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2387 +44 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2239 +44 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2097 +44 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1961 +44 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1831 +43 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1706 +42 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1588 +43 18 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1475 +42 18 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1367 +41 18 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1265 +41 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 0 250 +13 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 266 +13 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 284 +14 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 302 +14 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 321 +15 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 340 +15 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 360 +16 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 382 +17 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 403 +17 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 426 +18 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 450 +19 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 474 +20 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 499 +21 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 525 +21 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 552 +22 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 580 +23 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 608 +23 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 638 +25 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 668 +25 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 700 +27 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 732 +27 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 765 +28 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 799 +29 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 834 +29 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 870 +30 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 907 +31 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 945 +32 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 984 +33 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1024 +34 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1065 +34 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1107 +35 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1151 +37 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1195 +38 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1240 +38 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1286 +39 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1334 +40 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1382 +41 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1432 +42 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1483 +43 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1535 +44 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1588 +45 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1697 +46 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1811 +48 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1930 +49 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2054 +51 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2183 +53 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2317 +55 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2456 +56 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2600 +57 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2750 +59 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2905 +60 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3066 +62 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3232 +63 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3404 +64 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3581 +65 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3765 +66 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3968 +67 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4178 +68 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4394 +69 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4616 +69 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4844 +69 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5078 +70 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5318 +70 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5565 +70 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5817 +70 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6075 +70 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6339 +70 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6609 +69 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6884 +68 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7166 +69 18 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7453 +68 18 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7745 +67 18 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8043 +67 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 13505 -2 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13334 -2 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13164 -1 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12995 0 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12826 +1 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12659 +2 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12492 +3 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12326 +4 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12161 +5 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11997 +6 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11833 +6 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11671 +7 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11509 +8 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11348 +9 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11188 +10 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11029 +11 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10870 +11 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10713 +12 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10557 +14 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10401 +14 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10246 +15 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10092 +15 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9940 +17 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9788 +18 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9636 +18 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9486 +19 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9337 +20 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9189 +21 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9041 +22 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8895 +23 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8750 +24 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8605 +25 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8461 +25 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8319 +27 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8177 +27 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7897 +29 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7621 +31 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7349 +33 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7081 +34 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6817 +36 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6557 +37 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6301 +38 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6050 +40 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5803 +41 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5561 +43 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5323 +44 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5090 +45 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4862 +47 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4638 +48 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4419 +49 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4221 +49 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4028 +50 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3841 +51 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3659 +52 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3482 +53 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3309 +52 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3143 +53 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2981 +53 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2824 +53 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2672 +53 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2526 +53 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2384 +53 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2248 +53 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2116 +52 18 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1989 +52 18 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1867 +51 18 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1750 +50 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 0 608 +24 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 637 +24 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 667 +25 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 698 +26 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 729 +27 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 762 +28 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 795 +29 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 829 +30 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 864 +31 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 900 +32 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 936 +32 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 974 +33 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1012 +34 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1051 +35 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1091 +36 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1132 +37 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1173 +37 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1216 +38 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1260 +40 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1304 +40 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1349 +41 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1395 +41 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1443 +43 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1491 +44 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1539 +44 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1589 +45 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1640 +46 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1692 +47 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1744 +48 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1798 +49 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1853 +50 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1908 +51 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1964 +51 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2022 +53 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2080 +53 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2200 +55 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2324 +57 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2452 +59 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2584 +60 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2720 +62 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2860 +63 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3004 +64 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3153 +66 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3306 +67 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3464 +69 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3626 +70 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3793 +71 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3965 +73 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4141 +74 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4322 +75 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4524 +75 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4731 +76 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4944 +77 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5162 +78 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5385 +79 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5612 +78 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5846 +79 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6084 +79 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6327 +79 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6575 +79 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6829 +79 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7087 +79 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7351 +79 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7619 +78 18 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7892 +78 18 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8170 +77 18 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8453 +76 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 9816 -10 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9673 -9 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9530 -9 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9388 -9 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9246 -9 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9106 -8 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8966 -8 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8828 -7 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8690 -7 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8417 -6 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8147 -6 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7881 -5 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7618 -5 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7358 -5 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7103 -3 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6851 -3 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6602 -3 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6358 -2 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6117 -1 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5880 -1 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5647 0 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5417 0 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5192 +1 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4971 +1 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4772 +20 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4578 +21 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4388 +21 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4203 +22 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4022 +22 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3846 +23 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3674 +23 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3506 +23 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3343 +24 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3185 +24 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3031 +25 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2881 +25 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2736 +25 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2595 +25 18 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2458 +24 18 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2326 +24 18 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2199 +25 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 2041 +16 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2098 +17 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2155 +17 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2213 +17 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2271 +17 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2331 +18 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2391 +18 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2453 +19 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2515 +19 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2642 +20 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2772 +20 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2906 +21 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3043 +21 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3183 +21 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3328 +23 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3476 +23 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3627 +23 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3783 +24 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3942 +25 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4105 +25 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4272 +26 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4442 +26 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4617 +27 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4796 +27 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 4997 +46 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5203 +47 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5413 +47 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5628 +48 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5847 +48 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6071 +49 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6299 +49 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6531 +49 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6768 +50 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7010 +50 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7256 +51 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7506 +51 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7761 +51 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8020 +51 18 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8283 +50 18 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8551 +50 18 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8824 +51 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 0.40
MARKET TOTAL 828 34276 -367
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED