HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P FEB-26 25000 260 357 17 244 244 582 +46
P JAN-26 20000 250 1 38 0 0 773 0
P JAN-26 25000 250 138 17 0 0 1070 +35
P FEB-26 20000 250 1 22 0 0 500 0
C JAN-26 26000 83 224 16 438 262 1256 -70
P JAN-26 25400 76 242 15 249 122 482 +57
C JAN-26 25800 69 300 15 563 351 871 -85
P JAN-26 26000 68 547 15 476 302 278 +118
P JAN-26 25800 63 431 15 400 224 360 +111
P JAN-26 25200 62 184 16 179 92 473 +45
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
26 DEC 2025, FRIDAY 29 DEC 2025, MONDAY
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 5668 -197 0 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5468 -197 0 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5268 -197 0 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 5068 -197 0 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 4868 -197 0 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 4668 -197 0 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4468 -197 0 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4268 -197 0 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 4068 -197 0 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 3869 -197 26 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 3669 -197 24 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3469 -197 23 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3270 -196 23 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3071 -196 23 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 2872 -196 22 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 2674 -195 22 0 | 0 0 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 2476 -195 21 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2279 -194 21 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2083 -193 20 0 | 0 0 0 0 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 1890 -190 20 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 1698 -188 19 0 | 0 0 0 0 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 1509 -185 19 0 | 0 0 0 0 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1325 -180 18 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1170 -151 20 0 | 0 0 0 0 0
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 990 -151 18 0 | 0 0 0 0 0
JAN-26 25000 C 0 0 0 0 0 | 0 0 0 823 -145 18 0 | 616 612 0 21 0
JAN-26 25200 C 0 0 0 0 0 | 0 0 0 653 -151 16 0 | 1038 474 0 313 0
JAN-26 25400 C 0 0 0 0 0 | 757 859 616 516 -134 16 53 | 995 380 53 288 -53
JAN-26 25600 C 0 0 0 0 0 | 627 702 461 397 -113 15 56 | 1066 301 56 799 -56
JAN-26 25800 C 0 0 0 0 0 | 494 563 351 300 -85 15 69 | 925 229 69 871 -69
JAN-26 26000 C 0 0 0 0 0 | 364 438 262 224 -70 16 83 | 837 183 83 1256 -49
JAN-26 26200 C 0 0 0 0 0 | 273 311 174 167 -52 16 30 | 995 160 30 450 -18
JAN-26 26400 C 0 0 0 0 0 | 214 214 127 123 -38 16 12 | 489 119 12 177 0
JAN-26 26600 C 0 0 0 0 0 | 91 91 91 90 -25 16 5 | 830 91 5 31 +2
JAN-26 26800 C 0 0 0 0 0 | 74 74 74 65 -16 17 5 | 483 67 5 732 0
JAN-26 27000 C 0 0 0 0 0 | 55 55 49 48 -8 17 14 | 428 49 14 198 +14
JAN-26 27200 C 0 0 0 0 0 | 58 58 58 35 -3 18 8 | 136 43 8 34 0
JAN-26 27400 C 0 0 0 0 0 | 0 0 0 24 -2 18 0 | 509 42 0 37 0
JAN-26 27600 C 0 0 0 0 0 | 0 0 0 17 0 18 0 | 526 30 0 37 0
JAN-26 27800 C 0 0 0 0 0 | 0 0 0 12 +1 18 0 | 177 25 0 43 0
JAN-26 28000 C 0 0 0 0 0 | 0 0 0 8 +1 18 0 | 148 24 0 50 0
JAN-26 28200 C 0 0 0 0 0 | 0 0 0 6 +1 19 0 | 358 18 0 50 0
JAN-26 28400 C 0 0 0 0 0 | 0 0 0 4 +1 19 0 | 326 19 0 17 0
JAN-26 28600 C 0 0 0 0 0 | 0 0 0 3 +1 20 0 | 297 18 0 40 0
JAN-26 28800 C 0 0 0 0 0 | 0 0 0 2 +1 20 0 | 285 26 0 45 0
JAN-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 244 46 0 32 0
JAN-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 236 48 0 17 0
JAN-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JAN-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JAN-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JAN-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JAN-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 335 | TOTAL CALL 335 5538 -229
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 38 250 | 13 6 250 773 +250
JAN-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 9 7 0 15 0
JAN-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 7 7 0 7 0
JAN-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-26 21400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-26 21600 P 0 0 0 0 0 | 13 13 13 1 0 27 1 | 13 13 1 1 +1
JAN-26 21800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-26 22000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JAN-26 22200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 30 30 0 5 0
JAN-26 22400 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 39 28 0 67 0
JAN-26 22600 P 0 0 0 0 0 | 0 0 0 3 +1 23 0 | 41 28 0 75 0
JAN-26 22800 P 0 0 0 0 0 | 0 0 0 4 +1 22 0 | 264 22 0 43 0
JAN-26 23000 P 0 0 0 0 0 | 0 0 0 6 +2 22 0 | 244 25 0 157 0
JAN-26 23200 P 0 0 0 0 0 | 0 0 0 8 +2 21 0 | 61 33 0 52 0
JAN-26 23400 P 0 0 0 0 0 | 0 0 0 12 +4 21 0 | 270 38 0 32 0
JAN-26 23600 P 0 0 0 0 0 | 0 0 0 16 +5 20 0 | 423 49 0 40 0
JAN-26 23800 P 0 0 0 0 0 | 0 0 0 22 +7 20 0 | 98 55 0 77 0
JAN-26 24000 P 0 0 0 0 0 | 0 0 0 31 +10 19 0 | 469 51 0 285 0
JAN-26 24200 P 0 0 0 0 0 | 0 0 0 43 +14 19 0 | 316 71 0 44 0
JAN-26 24400 P 0 0 0 0 0 | 0 0 0 59 +19 18 0 | 214 89 0 147 0
JAN-26 24600 P 0 0 0 0 0 | 0 0 0 75 +19 18 0 | 290 61 0 134 0
JAN-26 24800 P 0 0 0 0 0 | 80 80 80 102 +26 17 7 | 307 80 7 30 0
JAN-26 25000 P 0 0 0 0 0 | 0 0 0 138 +35 17 250 | 900 124 250 1070 +250
JAN-26 25200 P 0 0 0 0 0 | 107 179 92 184 +45 16 62 | 612 92 62 473 +54
JAN-26 25400 P 0 0 0 0 0 | 142 249 122 242 +57 15 76 | 660 122 76 482 +50
JAN-26 25600 P 0 0 0 0 0 | 196 273 164 322 +77 15 58 | 799 164 58 481 +51
JAN-26 25800 P 0 0 0 0 0 | 256 400 224 431 +111 15 63 | 851 224 63 360 +63
JAN-26 26000 P 0 0 0 0 0 | 341 476 302 547 +118 15 68 | 976 302 68 278 +24
JAN-26 26200 P 0 0 0 0 0 | 446 683 422 686 +132 15 15 | 916 422 15 32 +10
JAN-26 26400 P 0 0 0 0 0 | 0 0 0 841 +145 15 0 | 895 844 0 33 0
JAN-26 26600 P 0 0 0 0 0 | 0 0 0 1007 +157 15 0 | 910 860 0 2 0
JAN-26 26800 P 0 0 0 0 0 | 0 0 0 1199 +183 17 0 | 1445 708 0 8 0
JAN-26 27000 P 0 0 0 0 0 | 0 0 0 1379 +188 17 0 | 0 0 0 0 0
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 1566 +193 17 0 | 1347 1347 0 3 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1756 +195 18 0 | 0 0 0 0 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 1948 +196 18 0 | 0 0 0 0 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 2143 +197 18 0 | 0 0 0 0 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 2340 +198 18 0 | 0 0 0 0 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2537 +197 18 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2736 +198 19 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2935 +198 20 0 | 0 0 0 0 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 3134 +198 20 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 3333 +197 19 0 | 0 0 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3533 +198 20 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3733 +198 21 0 | 0 0 0 0 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 3932 +197 0 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 4132 +197 0 0 | 0 0 0 0 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 4332 +197 0 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4532 +197 0 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4732 +197 0 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 4932 +197 0 0 | 0 0 0 0 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 5132 +197 0 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 5332 +197 0 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5532 +197 0 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5732 +197 0 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 5932 +197 0 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 6132 +197 0 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 6332 +197 0 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6532 +197 0 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6732 +197 0 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 6932 +197 0 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 7132 +197 0 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 7332 +197 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 850 | TOTAL PUT 850 5206 +753
| MONTH PUT/CALL RATIO 2.53
| MONTH TOTAL 1185 10744 +524
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 5733 -181 22 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 5534 -180 23 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 5334 -181 22 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 5135 -181 22 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 4936 -180 22 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 4737 -180 22 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 4539 -179 22 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 4341 -179 21 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 4143 -179 21 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 3946 -178 21 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 3750 -178 20 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 3555 -176 20 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 3361 -175 20 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 3168 -174 20 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 2977 -172 20 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 2787 -171 19 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 2600 -169 19 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 2416 -166 19 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 2235 -162 19 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 2057 -159 18 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 1884 -154 18 0 | 0 0 0 0 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 1715 -150 18 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 1552 -144 18 0 | 0 0 0 0 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 1397 -135 17 0 | 0 0 0 0 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 1242 -133 17 0 | 0 0 0 0 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1096 -128 17 0 | 0 0 0 0 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 960 -121 17 0 | 0 0 0 0 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 820 -125 16 0 | 0 0 0 0 0
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 708 -111 16 0 | 966 835 0 33 0
FEB-26 25800 C 0 0 0 0 0 | 0 0 0 604 -97 16 0 | 741 733 0 14 0
FEB-26 26000 C 0 0 0 0 0 | 731 731 574 516 -77 16 35 | 731 574 35 42 +35
FEB-26 26200 C 0 0 0 0 0 | 0 0 0 438 -72 16 0 | 833 537 0 14 0
FEB-26 26400 C 0 0 0 0 0 | 0 0 0 373 -63 16 0 | 496 438 0 14 0
FEB-26 26600 C 0 0 0 0 0 | 0 0 0 317 -54 16 0 | 526 269 0 10 0
FEB-26 26800 C 0 0 0 0 0 | 0 0 0 268 -46 16 0 | 355 288 0 4 0
FEB-26 27000 C 0 0 0 0 0 | 333 333 333 225 -39 16 2 | 333 240 2 5 +2
FEB-26 27200 C 0 0 0 0 0 | 0 0 0 189 -33 17 0 | 240 240 0 20 0
FEB-26 27400 C 0 0 0 0 0 | 168 168 168 158 -27 17 13 | 168 168 13 13 +13
FEB-26 27600 C 0 0 0 0 0 | 181 181 181 133 -21 17 10 | 181 181 10 10 +10
FEB-26 27800 C 0 0 0 0 0 | 0 0 0 109 -19 17 0 | 0 0 0 0 0
FEB-26 28000 C 0 0 0 0 0 | 0 0 0 95 -11 17 0 | 303 218 0 43 0
FEB-26 28200 C 0 0 0 0 0 | 0 0 0 79 -8 18 0 | 0 0 0 0 0
FEB-26 28400 C 0 0 0 0 0 | 0 0 0 65 -7 18 0 | 0 0 0 0 0
FEB-26 28600 C 0 0 0 0 0 | 0 0 0 53 -6 18 0 | 0 0 0 0 0
FEB-26 28800 C 0 0 0 0 0 | 0 0 0 43 -5 18 0 | 74 65 0 34 0
FEB-26 29000 C 0 0 0 0 0 | 66 66 66 35 -4 18 19 | 66 66 19 19 +19
FEB-26 29200 C 0 0 0 0 0 | 0 0 0 29 -3 18 0 | 0 0 0 0 0
FEB-26 29400 C 0 0 0 0 0 | 0 0 0 23 -3 18 0 | 376 376 0 5 0
FEB-26 29600 C 0 0 0 0 0 | 0 0 0 19 -2 18 0 | 353 345 0 10 0
FEB-26 29800 C 0 0 0 0 0 | 0 0 0 16 -1 19 0 | 0 0 0 0 0
FEB-26 30000 C 0 0 0 0 0 | 0 0 0 13 -1 19 0 | 0 0 0 0 0
FEB-26 30200 C 0 0 0 0 0 | 0 0 0 10 -1 19 0 | 0 0 0 0 0
FEB-26 30400 C 0 0 0 0 0 | 0 0 0 8 -1 19 0 | 0 0 0 0 0
FEB-26 30600 C 0 0 0 0 0 | 0 0 0 6 -1 19 0 | 0 0 0 0 0
FEB-26 30800 C 0 0 0 0 0 | 0 0 0 5 -1 19 0 | 0 0 0 0 0
FEB-26 31000 C 0 0 0 0 0 | 0 0 0 4 -1 19 0 | 0 0 0 0 0
FEB-26 31200 C 0 0 0 0 0 | 0 0 0 3 -1 19 0 | 0 0 0 0 0
FEB-26 31400 C 0 0 0 0 0 | 0 0 0 2 -1 19 0 | 0 0 0 0 0
FEB-26 31600 C 0 0 0 0 0 | 0 0 0 1 -1 18 0 | 0 0 0 0 0
FEB-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
FEB-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
FEB-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
FEB-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
FEB-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 79 | TOTAL CALL 79 290 +79
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 22 250 | 0 0 250 500 +250
FEB-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
FEB-26 20400 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 0 0 0 0 0
FEB-26 20600 P 0 0 0 0 0 | 0 0 0 3 +1 22 0 | 0 0 0 0 0
FEB-26 20800 P 0 0 0 0 0 | 0 0 0 4 +1 22 0 | 0 0 0 0 0
FEB-26 21000 P 0 0 0 0 0 | 0 0 0 5 +1 22 0 | 0 0 0 0 0
FEB-26 21200 P 0 0 0 0 0 | 0 0 0 7 +2 22 0 | 0 0 0 0 0
FEB-26 21400 P 0 0 0 0 0 | 0 0 0 9 +2 21 0 | 0 0 0 0 0
FEB-26 21600 P 0 0 0 0 0 | 0 0 0 12 +3 21 0 | 0 0 0 0 0
FEB-26 21800 P 0 0 0 0 0 | 0 0 0 15 +4 21 0 | 0 0 0 0 0
FEB-26 22000 P 0 0 0 0 0 | 0 0 0 19 +4 21 0 | 0 0 0 0 0
FEB-26 22200 P 0 0 0 0 0 | 0 0 0 24 +6 20 0 | 0 0 0 0 0
FEB-26 22400 P 0 0 0 0 0 | 0 0 0 30 +7 20 0 | 0 0 0 0 0
FEB-26 22600 P 0 0 0 0 0 | 0 0 0 37 +8 20 0 | 0 0 0 0 0
FEB-26 22800 P 0 0 0 0 0 | 0 0 0 46 +10 20 0 | 0 0 0 0 0
FEB-26 23000 P 0 0 0 0 0 | 0 0 0 57 +12 19 0 | 0 0 0 0 0
FEB-26 23200 P 0 0 0 0 0 | 0 0 0 71 +15 19 0 | 75 74 0 47 0
FEB-26 23400 P 0 0 0 0 0 | 0 0 0 87 +18 19 0 | 0 0 0 0 0
FEB-26 23600 P 0 0 0 0 0 | 0 0 0 106 +22 19 0 | 184 183 0 14 0
FEB-26 23800 P 0 0 0 0 0 | 0 0 0 129 +26 19 0 | 247 139 0 66 0
FEB-26 24000 P 0 0 0 0 0 | 0 0 0 153 +28 18 0 | 400 176 0 22 0
FEB-26 24200 P 0 0 0 0 0 | 0 0 0 179 +27 18 0 | 195 195 0 7 0
FEB-26 24400 P 0 0 0 0 0 | 0 0 0 217 +34 18 0 | 182 182 0 2 0
FEB-26 24600 P 0 0 0 0 0 | 255 255 255 254 +35 17 1 | 525 212 1 4 0
FEB-26 24800 P 0 0 0 0 0 | 0 0 0 302 +40 17 0 | 532 248 0 22 0
FEB-26 25000 P 0 0 0 0 0 | 244 244 244 357 +46 17 260 | 412 244 260 582 +256
FEB-26 25200 P 0 0 0 0 0 | 0 0 0 421 +53 16 0 | 0 0 0 0 0
FEB-26 25400 P 0 0 0 0 0 | 0 0 0 497 +65 16 0 | 860 860 0 1 0
FEB-26 25600 P 0 0 0 0 0 | 0 0 0 587 +81 16 0 | 0 0 0 0 0
FEB-26 25800 P 0 0 0 0 0 | 0 0 0 686 +98 16 0 | 580 580 0 7 0
FEB-26 26000 P 0 0 0 0 0 | 598 598 598 785 +105 16 7 | 1140 598 7 23 +7
FEB-26 26200 P 0 0 0 0 0 | 0 0 0 906 +109 16 0 | 913 806 0 44 0
FEB-26 26400 P 0 0 0 0 0 | 0 0 0 1036 +113 16 0 | 0 0 0 0 0
FEB-26 26600 P 0 0 0 0 0 | 0 0 0 1177 +119 16 0 | 0 0 0 0 0
FEB-26 26800 P 0 0 0 0 0 | 0 0 0 1344 +143 17 0 | 0 0 0 0 0
FEB-26 27000 P 0 0 0 0 0 | 0 0 0 1500 +149 17 0 | 0 0 0 0 0
FEB-26 27200 P 0 0 0 0 0 | 0 0 0 1663 +154 17 0 | 0 0 0 0 0
FEB-26 27400 P 0 0 0 0 0 | 0 0 0 1830 +158 17 0 | 0 0 0 0 0
FEB-26 27600 P 0 0 0 0 0 | 0 0 0 2003 +162 17 0 | 0 0 0 0 0
FEB-26 27800 P 0 0 0 0 0 | 0 0 0 2180 +165 17 0 | 0 0 0 0 0
FEB-26 28000 P 0 0 0 0 0 | 0 0 0 2361 +168 17 0 | 0 0 0 0 0
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 2544 +170 17 0 | 0 0 0 0 0
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 2731 +172 18 0 | 0 0 0 0 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 2919 +173 18 0 | 0 0 0 0 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 3110 +175 18 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 3302 +176 18 0 | 0 0 0 0 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 3496 +177 18 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 3691 +178 18 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 3887 +179 18 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 4083 +179 18 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 4280 +179 18 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 4478 +180 19 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 4676 +180 19 0 | 0 0 0 0 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 4874 +180 19 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 5073 +180 19 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 5272 +180 19 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 5471 +180 19 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 5671 +181 19 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 5870 +180 19 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 6070 +181 20 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 6269 +180 19 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 6469 +181 19 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 6669 +181 20 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 6869 +181 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 518 | TOTAL PUT 518 1341 +513
| MONTH PUT/CALL RATIO 6.55
| MONTH TOTAL 597 1631 +592
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 9917 -192 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9817 -192 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9717 -192 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9617 -192 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9517 -192 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9417 -192 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9317 -192 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9217 -192 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9117 -192 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9017 -192 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8917 -192 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8817 -192 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8717 -192 0 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8617 -192 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8517 -192 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8417 -192 0 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8317 -192 0 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8217 -192 0 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8117 -192 0 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8018 -191 26 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7918 -192 26 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7818 -192 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7718 -192 25 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7618 -192 24 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7518 -192 24 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7418 -192 24 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7318 -192 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7219 -191 25 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7119 -191 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7019 -192 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6919 -192 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6819 -192 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6720 -191 24 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6620 -192 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6520 -192 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6421 -191 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6321 -192 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6222 -191 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6122 -192 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6023 -191 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5924 -191 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5825 -190 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5726 -190 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5528 -190 22 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5330 -190 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5133 -189 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4937 -188 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4741 -188 22 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4546 -187 21 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4352 -186 21 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4159 -185 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3967 -185 21 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3777 -183 21 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3589 -181 21 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3402 -179 20 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3218 -177 20 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3036 -174 20 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2857 -171 20 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2680 -169 20 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2507 -166 19 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2338 -162 19 0 | 2840 2840 0 248 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2173 -157 19 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2012 -153 19 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1856 -148 19 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1705 -143 19 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1560 -137 18 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1416 -135 18 0 | 1645 1160 0 55 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1282 -129 18 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1156 -122 18 0 | 1859 1859 0 7 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1017 -134 17 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 910 -121 17 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 812 -106 17 0 | 1710 700 0 24 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 719 -93 17 0 | 1878 645 0 11 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 640 -86 17 0 | 1768 584 0 7 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 566 -81 17 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 499 -77 17 0 | 1590 1175 0 1 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 440 -70 17 0 | 1215 442 0 11 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 389 -62 17 0 | 1530 925 0 340 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 343 -55 18 0 | 685 438 0 8 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 303 -47 18 0 | 645 645 0 7 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 268 -40 18 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 234 -35 18 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 206 -29 18 0 | 0 0 0 120 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 181 -24 18 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 156 -23 18 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 135 -20 18 0 | 425 415 0 11 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 116 -19 18 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 100 -17 18 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 85 -16 18 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 71 -16 18 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 60 -15 18 0 | 435 398 0 20 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 52 -13 19 0 | 387 387 0 5 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 44 -12 19 0 | 436 327 0 64 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 37 -11 19 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 32 -9 19 0 | 0 0 0 0 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 27 -8 19 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 23 -7 19 0 | 0 0 0 0 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 19 -7 19 0 | 310 310 0 14 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 16 -6 19 0 | 0 0 0 0 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 14 -5 19 0 | 0 0 0 0 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 11 -5 19 0 | 0 0 0 0 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 10 -4 19 0 | 0 0 0 0 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 8 -4 19 0 | 0 0 0 0 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 7 -3 19 0 | 0 0 0 0 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 6 -3 19 0 | 0 0 0 0 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 5 -2 19 0 | 0 0 0 0 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 4 -2 19 0 | 0 0 0 0 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 3 -2 19 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 33 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 32 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 31 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 29 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 28 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 27 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 27 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 26 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 26 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 25 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 24 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 23 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 22 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 21 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 4 +2 22 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 5 +2 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 6 +2 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 7 +2 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 8 +2 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 9 +2 23 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 11 +2 22 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 13 +2 22 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 16 +3 22 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 20 +4 22 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 24 +4 22 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 29 +5 21 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 35 +6 21 0 | 353 110 0 98 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 42 +7 21 0 | 0 0 0 300 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 50 +7 21 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 60 +9 21 0 | 414 411 0 2537 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 72 +11 21 0 | 0 0 0 200 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 85 +13 20 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 104 +18 20 0 | 444 406 0 61 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 123 +22 20 0 | 421 421 0 5 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 144 +25 20 0 | 336 323 0 337 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 168 +28 20 0 | 353 283 0 214 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 196 +32 20 0 | 1029 373 0 1 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 228 +37 20 0 | 430 430 0 1748 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 256 +35 19 0 | 517 317 0 405 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 289 +33 19 0 | 451 428 0 324 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 329 +34 18 0 | 537 537 0 1 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 380 +41 18 0 | 530 381 0 2 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 429 +41 18 0 | 648 405 0 11 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 488 +46 18 0 | 492 492 0 1 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 553 +51 18 0 | 0 0 0 1500 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 623 +54 17 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 707 +65 17 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 797 +75 17 0 | 818 818 0 1 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 912 +103 17 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 1006 +103 17 0 | 1101 956 0 4 0
MAR-26 26200 P 0 0 0 0 0 | 1138 1138 1138 1127 +110 17 1 | 1138 1040 1 0 -1
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1252 +114 17 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1384 +117 17 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1537 +136 18 0 | 1311 1311 0 3 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1682 +140 18 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1834 +145 18 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1990 +149 18 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2151 +152 18 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2316 +156 18 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2486 +160 18 0 | 0 0 0 120 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2658 +162 18 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2835 +165 18 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3014 +168 18 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3196 +170 18 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3380 +172 18 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3566 +174 18 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3754 +176 18 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3943 +177 18 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4135 +179 19 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4327 +180 19 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4520 +181 19 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4715 +183 19 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4910 +184 19 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5106 +185 19 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5302 +185 19 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5499 +186 19 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5697 +187 19 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5894 +187 19 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6093 +188 19 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6291 +188 19 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6490 +189 19 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6689 +189 19 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6888 +190 19 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7087 +190 19 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7286 +190 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 7883 -1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 8868 -1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-26 20600 C 0 0 0 0 0 | 0 0 0 5242 -169 22 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 5048 -169 22 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 4856 -167 21 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 4664 -166 21 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4474 -165 21 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 4285 -164 21 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4098 -162 21 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 3912 -161 21 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 3728 -159 20 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3547 -157 20 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 3368 -155 20 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3191 -154 20 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 3018 -151 20 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 2847 -149 20 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2680 -146 20 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2516 -143 19 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 2356 -141 19 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 2200 -138 19 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 2048 -135 19 0 | 0 0 0 0 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 1901 -132 19 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 1759 -128 19 0 | 0 0 0 0 0
APR-26 24800 C 0 0 0 0 0 | 0 0 0 1620 -127 18 0 | 0 0 0 0 0
APR-26 25000 C 0 0 0 0 0 | 0 0 0 1491 -121 18 0 | 0 0 0 0 0
APR-26 25200 C 0 0 0 0 0 | 0 0 0 1364 -118 18 0 | 0 0 0 0 0
APR-26 25400 C 0 0 0 0 0 | 0 0 0 1246 -111 18 0 | 0 0 0 0 0
APR-26 25600 C 0 0 0 0 0 | 0 0 0 1136 -103 18 0 | 0 0 0 0 0
APR-26 25800 C 0 0 0 0 0 | 0 0 0 1033 -93 18 0 | 0 0 0 0 0
APR-26 26000 C 0 0 0 0 0 | 0 0 0 928 -92 18 0 | 0 0 0 0 0
APR-26 26200 C 0 0 0 0 0 | 0 0 0 841 -91 18 0 | 0 0 0 0 0
APR-26 26400 C 0 0 0 0 0 | 0 0 0 760 -90 18 0 | 0 0 0 0 0
APR-26 26600 C 0 0 0 0 0 | 0 0 0 688 -86 18 0 | 0 0 0 0 0
APR-26 26800 C 0 0 0 0 0 | 0 0 0 621 -83 18 0 | 0 0 0 0 0
APR-26 27000 C 0 0 0 0 0 | 0 0 0 560 -79 18 0 | 0 0 0 0 0
APR-26 27200 C 0 0 0 0 0 | 0 0 0 505 -74 18 0 | 0 0 0 0 0
APR-26 27400 C 0 0 0 0 0 | 0 0 0 456 -68 18 0 | 0 0 0 0 0
APR-26 27600 C 0 0 0 0 0 | 0 0 0 410 -63 18 0 | 0 0 0 0 0
APR-26 27800 C 0 0 0 0 0 | 0 0 0 370 -57 18 0 | 0 0 0 0 0
APR-26 28000 C 0 0 0 0 0 | 0 0 0 333 -52 18 0 | 0 0 0 0 0
APR-26 28200 C 0 0 0 0 0 | 0 0 0 300 -46 18 0 | 0 0 0 0 0
APR-26 28400 C 0 0 0 0 0 | 0 0 0 271 -40 19 0 | 0 0 0 0 0
APR-26 28600 C 0 0 0 0 0 | 0 0 0 244 -36 19 0 | 0 0 0 0 0
APR-26 28800 C 0 0 0 0 0 | 0 0 0 218 -33 19 0 | 0 0 0 0 0
APR-26 29000 C 0 0 0 0 0 | 0 0 0 188 -37 19 0 | 0 0 0 0 0
APR-26 29200 C 0 0 0 0 0 | 0 0 0 167 -34 19 0 | 0 0 0 0 0
APR-26 29400 C 0 0 0 0 0 | 0 0 0 148 -32 19 0 | 0 0 0 0 0
APR-26 29600 C 0 0 0 0 0 | 0 0 0 131 -30 19 0 | 0 0 0 0 0
APR-26 29800 C 0 0 0 0 0 | 0 0 0 116 -28 19 0 | 0 0 0 0 0
APR-26 30000 C 0 0 0 0 0 | 0 0 0 103 -26 19 0 | 0 0 0 0 0
APR-26 30200 C 0 0 0 0 0 | 0 0 0 91 -24 19 0 | 0 0 0 0 0
APR-26 30400 C 0 0 0 0 0 | 0 0 0 80 -22 19 0 | 0 0 0 0 0
APR-26 30600 C 0 0 0 0 0 | 0 0 0 71 -20 19 0 | 0 0 0 0 0
APR-26 30800 C 0 0 0 0 0 | 0 0 0 62 -19 19 0 | 0 0 0 0 0
APR-26 31000 C 0 0 0 0 0 | 0 0 0 55 -17 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 35 +7 22 0 | 0 0 0 0 0
APR-26 20800 P 0 0 0 0 0 | 0 0 0 41 +7 22 0 | 0 0 0 0 0
APR-26 21000 P 0 0 0 0 0 | 0 0 0 49 +9 21 0 | 0 0 0 0 0
APR-26 21200 P 0 0 0 0 0 | 0 0 0 57 +10 21 0 | 0 0 0 0 0
APR-26 21400 P 0 0 0 0 0 | 0 0 0 67 +11 21 0 | 0 0 0 0 0
APR-26 21600 P 0 0 0 0 0 | 0 0 0 78 +12 21 0 | 0 0 0 0 0
APR-26 21800 P 0 0 0 0 0 | 0 0 0 91 +14 21 0 | 0 0 0 0 0
APR-26 22000 P 0 0 0 0 0 | 0 0 0 105 +15 21 0 | 0 0 0 0 0
APR-26 22200 P 0 0 0 0 0 | 0 0 0 121 +17 20 0 | 0 0 0 0 0
APR-26 22400 P 0 0 0 0 0 | 0 0 0 140 +19 20 0 | 0 0 0 0 0
APR-26 22600 P 0 0 0 0 0 | 0 0 0 161 +21 20 0 | 0 0 0 0 0
APR-26 22800 P 0 0 0 0 0 | 0 0 0 184 +22 20 0 | 0 0 0 0 0
APR-26 23000 P 0 0 0 0 0 | 0 0 0 217 +31 20 0 | 0 0 0 71 0
APR-26 23200 P 0 0 0 0 0 | 0 0 0 247 +34 20 0 | 0 0 0 0 0
APR-26 23400 P 0 0 0 0 0 | 0 0 0 278 +35 20 0 | 0 0 0 0 0
APR-26 23600 P 0 0 0 0 0 | 0 0 0 310 +34 19 0 | 0 0 0 0 0
APR-26 23800 P 0 0 0 0 0 | 0 0 0 345 +31 19 0 | 0 0 0 0 0
APR-26 24000 P 0 0 0 0 0 | 0 0 0 385 +30 19 0 | 0 0 0 0 0
APR-26 24200 P 0 0 0 0 0 | 0 0 0 429 +29 19 0 | 0 0 0 0 0
APR-26 24400 P 0 0 0 0 0 | 0 0 0 480 +30 18 0 | 0 0 0 0 0
APR-26 24600 P 0 0 0 0 0 | 0 0 0 536 +32 18 0 | 0 0 0 0 0
APR-26 24800 P 0 0 0 0 0 | 0 0 0 597 +33 18 0 | 0 0 0 0 0
APR-26 25000 P 0 0 0 0 0 | 0 0 0 668 +39 18 0 | 0 0 0 71 0
APR-26 25200 P 0 0 0 0 0 | 0 0 0 741 +42 18 0 | 0 0 0 0 0
APR-26 25400 P 0 0 0 0 0 | 0 0 0 824 +50 18 0 | 0 0 0 0 0
APR-26 25600 P 0 0 0 0 0 | 0 0 0 915 +59 18 0 | 0 0 0 0 0
APR-26 25800 P 0 0 0 0 0 | 0 0 0 1013 +70 18 0 | 0 0 0 0 0
APR-26 26000 P 0 0 0 0 0 | 0 0 0 1115 +78 17 0 | 0 0 0 0 0
APR-26 26200 P 0 0 0 0 0 | 0 0 0 1228 +79 17 0 | 0 0 0 0 0
APR-26 26400 P 0 0 0 0 0 | 0 0 0 1348 +81 18 0 | 0 0 0 0 0
APR-26 26600 P 0 0 0 0 0 | 0 0 0 1475 +84 18 0 | 0 0 0 0 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 1625 +104 18 0 | 0 0 0 0 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 1764 +108 18 0 | 0 0 0 0 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 1907 +111 18 0 | 0 0 0 0 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 2056 +115 18 0 | 0 0 0 0 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 2209 +119 18 0 | 0 0 0 0 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 2366 +122 18 0 | 0 0 0 0 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2527 +125 18 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 2691 +128 18 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2859 +131 18 0 | 0 0 0 0 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 3031 +134 18 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 3204 +136 18 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3381 +139 19 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 3560 +142 19 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3741 +144 19 0 | 0 0 0 0 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3924 +146 19 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 4109 +148 19 0 | 0 0 0 0 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 4296 +150 19 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 4484 +152 19 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 4673 +154 19 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4864 +156 19 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 5055 +157 19 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 5248 +159 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 13616 -165 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13416 -165 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13216 -165 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13016 -165 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12816 -165 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12616 -165 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12416 -165 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12216 -165 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12016 -165 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11816 -165 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11616 -165 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11416 -165 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11217 -164 27 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11017 -165 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10817 -165 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10617 -165 25 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10417 -165 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10218 -165 25 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10018 -165 25 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9818 -165 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9619 -165 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9420 -164 25 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9220 -165 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9021 -165 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8822 -165 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8624 -164 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8425 -165 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8227 -164 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8029 -164 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7832 -163 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7634 -164 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7438 -163 23 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7339 -164 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7241 -163 23 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7143 -163 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7045 -163 23 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6948 -162 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6850 -163 23 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6753 -162 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6656 -162 23 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6559 -162 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6462 -162 23 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6365 -162 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6269 -161 22 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6173 -161 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6077 -161 22 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5981 -161 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5886 -160 22 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5791 -159 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5696 -159 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5507 -159 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5320 -157 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5134 -156 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4949 -156 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4766 -155 21 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4585 -153 21 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4406 -152 21 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4229 -150 21 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4054 -149 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3881 -148 21 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3711 -146 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3544 -143 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3380 -141 20 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3218 -139 20 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3060 -136 20 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2904 -134 20 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2753 -131 20 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2604 -129 20 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2460 -125 20 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2319 -123 20 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2183 -119 20 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2050 -116 19 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1919 -115 19 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1797 -110 19 0 | 2065 2065 0 7 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1679 -104 19 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1563 -102 19 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1443 -107 19 0 | 1728 1728 0 2 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1341 -99 19 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1250 -85 19 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1161 -85 19 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1076 -86 19 0 | 1415 1415 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1000 -82 19 0 | 0 0 0 899 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 928 -78 19 0 | 1278 1278 0 1 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 859 -76 19 0 | 1596 1596 0 2 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 796 -72 19 0 | 1680 1680 0 250 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 739 -66 19 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 685 -60 19 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 633 -57 19 0 | 1753 1753 0 7 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 585 -53 19 0 | 1438 1249 0 7 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 543 -46 19 0 | 1148 1148 0 1707 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 502 -42 19 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 464 -38 19 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 429 -33 19 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 402 -24 19 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 372 -20 20 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 343 -17 20 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 305 -26 19 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 280 -24 19 0 | 0 0 0 0 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 257 -22 20 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 235 -20 20 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 215 -19 20 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 197 -17 20 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 180 -16 20 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 165 -14 20 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 150 -14 20 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 137 -13 20 0 | 0 0 0 0 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 125 -12 20 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 114 -11 20 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 104 -10 20 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 95 -9 20 0 | 0 0 0 1000 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 87 -8 20 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 79 -8 20 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 72 -7 20 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 65 -7 20 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 60 -6 20 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 54 -6 20 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 45 -5 20 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 37 -4 20 0 | 311 311 0 50 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 31 -3 20 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 25 -3 20 0 | 168 168 0 50 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 21 -2 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4983 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 35 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 33 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 31 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 29 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 26 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 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 2 0 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 5 0 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 6 0 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 8 +1 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 9 0 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 11 +1 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 13 +1 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 16 +2 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 18 +1 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 22 +2 23 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 23 +1 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 25 +2 23 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 27 +2 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 29 +2 23 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 32 +3 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 34 +2 23 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 37 +3 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 40 +3 23 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 43 +3 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 46 +3 23 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 49 +3 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 53 +4 22 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 57 +4 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 61 +4 22 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 65 +4 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 70 +5 22 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 75 +6 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 80 +6 22 0 | 0 0 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 91 +6 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 104 +8 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 118 +9 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 133 +9 22 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 150 +10 21 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 169 +12 21 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 190 +13 21 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 213 +15 21 0 | 295 295 0 300 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 238 +16 21 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 265 +17 21 0 | 0 0 0 1149 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 295 +19 21 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 328 +22 21 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 375 +35 21 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 414 +38 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 454 +39 20 0 | 0 0 0 950 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 492 +35 20 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 538 +35 20 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 584 +32 20 0 | 0 0 0 600 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 634 +30 20 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 690 +29 19 0 | 0 0 0 3 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 753 +32 19 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 820 +35 19 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 893 +40 19 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 971 +45 19 0 | 0 0 0 50 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1054 +52 19 0 | 0 0 0 3 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1144 +60 19 0 | 0 0 0 0 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1239 +70 19 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1337 +78 19 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1443 +89 19 0 | 0 0 0 400 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1555 +90 19 0 | 0 0 0 0 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1663 +82 19 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1785 +84 19 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1912 +87 19 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2059 +105 19 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2195 +108 19 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2335 +111 19 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2479 +115 19 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2627 +118 19 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2778 +121 19 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2932 +124 19 0 | 0 0 0 0 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3089 +126 19 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3249 +128 19 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3412 +131 19 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3578 +133 19 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3746 +135 19 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3917 +138 19 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4089 +139 19 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4264 +141 19 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4441 +143 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4619 +145 20 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4799 +146 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4981 +148 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5164 +149 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5349 +151 20 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5534 +151 20 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5721 +152 20 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5909 +153 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6098 +154 20 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6288 +155 20 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6479 +156 20 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6671 +157 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6863 +157 20 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7056 +158 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7249 +158 20 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7444 +159 20 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7638 +159 20 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8029 +160 20 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8421 +161 20 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8815 +162 20 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9209 +162 20 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9605 +163 21 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 5848 -121 22 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5758 -119 22 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5579 -115 22 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5402 -112 22 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5226 -109 21 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5053 -105 21 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4881 -103 21 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4712 -100 21 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4545 -97 21 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4380 -95 21 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4218 -93 21 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4058 -91 21 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3901 -89 21 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3747 -88 21 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3596 -86 21 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3447 -85 21 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3301 -85 20 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3159 -84 20 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3019 -84 20 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2883 -84 20 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2750 -85 20 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2621 -85 20 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2495 -85 20 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2372 -87 20 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2249 -92 20 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2133 -93 20 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2019 -97 20 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1913 -96 20 0 | 0 0 0 500 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1802 -104 19 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1705 -101 19 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1610 -100 19 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1528 -93 19 0 | 0 0 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1451 -85 19 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1371 -84 19 0 | 0 0 0 0 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1292 -85 19 0 | 0 0 0 0 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1217 -85 19 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1148 -82 19 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1087 -75 20 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1028 -69 20 0 | 0 0 0 0 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 967 -68 20 0 | 0 0 0 500 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 906 -70 20 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 854 -65 20 0 | 0 0 0 0 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 804 -62 20 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 757 -58 20 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 714 -53 20 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 674 -47 20 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 636 -42 20 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 599 -38 20 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 558 -40 20 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 524 -37 20 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 491 -36 20 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 460 -34 20 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 431 -32 20 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 403 -31 20 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 378 -28 20 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 353 -27 20 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 330 -26 20 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 309 -24 20 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 289 -22 20 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 270 -21 20 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 252 -20 20 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 235 -19 20 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 219 -18 20 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 205 -17 20 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 191 -16 20 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 178 -15 20 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 166 -14 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 0 182 +61 22 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 192 +63 22 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 213 +67 22 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 236 +70 22 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 260 +73 21 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 287 +77 21 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 315 +79 21 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 346 +82 21 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 379 +85 21 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 414 +87 21 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 452 +89 21 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 492 +91 21 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 535 +93 21 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 581 +94 21 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 647 +113 21 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 693 +109 21 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 743 +105 21 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 795 +100 20 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 852 +97 20 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 913 +94 20 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 977 +90 20 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1042 +84 20 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1115 +83 20 0 | 0 0 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1193 +82 20 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1271 +78 20 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1360 +82 20 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1444 +76 20 0 | 0 0 0 0 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1546 +85 20 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1642 +84 19 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1750 +92 20 0 | 0 0 0 0 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1848 +86 19 0 | 0 0 0 0 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1958 +85 19 0 | 0 0 0 0 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2079 +91 19 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2198 +91 19 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2319 +90 19 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2463 +109 20 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2594 +112 20 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2729 +115 20 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2867 +118 20 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3007 +120 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3151 +123 20 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3297 +126 20 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3447 +129 20 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3598 +131 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3752 +133 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3909 +136 20 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4068 +138 20 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4229 +140 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4392 +142 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4558 +145 20 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4725 +146 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4894 +148 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5065 +150 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5237 +151 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5412 +154 20 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5587 +155 20 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5764 +156 20 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5943 +158 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6123 +160 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6304 +161 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6486 +162 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6669 +163 20 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6853 +164 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7039 +165 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7225 +166 20 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7412 +167 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7600 +168 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 14076 -175 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13876 -175 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13676 -175 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13477 -174 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13277 -175 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13077 -175 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12877 -175 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12677 -175 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12478 -175 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12278 -175 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12079 -174 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11879 -175 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11680 -175 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11481 -175 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11282 -175 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11083 -175 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10885 -174 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10686 -175 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10488 -175 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10291 -174 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10093 -174 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9896 -174 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9700 -173 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9504 -173 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9308 -173 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9113 -173 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8919 -172 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8725 -172 21 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8532 -172 21 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8340 -171 21 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8149 -170 21 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7959 -170 21 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7770 -169 21 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7582 -168 21 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7395 -167 21 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7209 -167 21 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7025 -166 21 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6842 -165 21 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6660 -164 21 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6480 -163 21 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6302 -162 21 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6126 -160 21 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5951 -159 21 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5778 -158 21 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5607 -157 21 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5439 -155 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5272 -154 21 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5108 -152 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4946 -150 21 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4786 -149 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4629 -146 21 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4474 -145 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4322 -143 21 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4172 -141 20 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4025 -139 20 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3881 -137 20 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3740 -135 20 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3602 -132 20 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3466 -130 20 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3334 -127 20 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3204 -125 20 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3078 -122 20 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2954 -120 20 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2834 -117 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2716 -115 20 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2620 -95 20 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2506 -95 20 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2398 -92 20 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2287 -95 20 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2161 -117 20 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2065 -111 20 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1973 -105 20 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1878 -107 20 0 | 0 0 0 450 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1799 -95 20 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1714 -93 20 0 | 0 0 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1626 -97 20 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1567 -74 20 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1494 -69 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1423 -64 20 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1350 -64 20 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1286 -58 20 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1188 -89 19 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1124 -88 19 0 | 0 0 0 0 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1063 -87 19 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1004 -86 19 0 | 0 0 0 300 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 948 -85 19 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 894 -85 19 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 842 -84 19 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 793 -83 19 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 747 -81 19 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 702 -80 19 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 660 -79 19 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 619 -78 19 0 | 1420 1123 0 300 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 581 -76 19 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 544 -76 19 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 510 -74 19 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 477 -73 19 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 446 -71 19 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 417 -69 19 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 389 -68 19 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 363 -66 19 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 314 -64 18 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 272 -60 18 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 234 -57 18 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 201 -54 18 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 172 -50 18 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 147 -46 18 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 124 -44 18 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 105 -41 18 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 89 -37 18 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 0 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 2 0 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 3 0 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 4 0 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5 0 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6 0 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 7 0 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 9 +1 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 10 0 22 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 12 0 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 15 +1 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 17 +1 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 20 +1 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 24 +2 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 28 +2 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 32 +2 22 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 37 +2 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 43 +3 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 49 +3 21 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 56 +3 21 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 64 +4 21 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 73 +5 21 0 | 225 225 0 7 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 83 +5 21 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 94 +6 21 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 106 +7 21 0 | 270 270 0 7 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 119 +8 21 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 133 +8 21 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 149 +9 21 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 166 +10 21 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 184 +11 21 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 204 +12 21 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 226 +13 21 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 250 +15 21 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 275 +16 21 0 | 410 410 0 1014 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 302 +17 21 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 331 +18 21 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 363 +20 21 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 396 +21 21 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 432 +23 21 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 470 +25 21 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 510 +26 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 553 +29 21 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 598 +30 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 646 +32 21 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 696 +34 20 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 749 +36 20 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 805 +38 20 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 864 +40 20 0 | 0 0 0 0 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 926 +43 20 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 990 +45 20 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1058 +48 20 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1128 +50 20 0 | 0 0 0 0 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1222 +73 20 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1294 +71 20 0 | 0 0 0 0 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1371 +71 20 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1451 +71 20 0 | 0 0 0 0 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1533 +69 20 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1630 +80 20 0 | 0 0 0 0 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1720 +81 20 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1808 +77 20 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1907 +80 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2014 +89 20 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2116 +89 20 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2236 +102 20 0 | 0 0 0 250 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2319 +76 20 0 | 2245 2245 0 1 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2435 +79 20 0 | 0 0 0 0 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2555 +83 20 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2672 +82 20 0 | 0 0 0 0 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2795 +83 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2920 +84 19 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3048 +85 19 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3178 +85 19 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3312 +86 19 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3448 +87 19 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3587 +88 19 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3728 +89 19 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3872 +90 19 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4018 +90 19 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4166 +91 19 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4317 +92 19 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4471 +94 19 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4626 +95 19 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4784 +96 19 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4943 +97 19 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5105 +99 19 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5268 +99 19 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5434 +101 19 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5601 +102 19 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5770 +104 19 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5941 +106 19 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6113 +107 19 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6287 +109 19 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6638 +111 18 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6996 +115 18 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7358 +118 18 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7725 +121 18 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8096 +125 18 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8471 +129 18 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8848 +131 18 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9229 +134 18 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9613 +138 18 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 10553 -172 24 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10362 -171 23 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10172 -171 23 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9983 -170 23 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9794 -170 23 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9607 -169 23 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9420 -169 23 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9235 -168 23 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9050 -168 23 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8867 -167 23 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8685 -166 23 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8503 -166 23 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8324 -165 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8145 -164 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7968 -163 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7792 -163 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7618 -161 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7445 -160 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7273 -160 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7103 -159 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6935 -158 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6769 -156 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6604 -155 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6441 -154 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6279 -153 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5962 -151 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5653 -148 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5352 -144 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5058 -142 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4774 -138 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4498 -135 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4231 -132 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3973 -128 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3674 -175 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3435 -171 20 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3208 -164 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2994 -154 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2793 -140 20 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2598 -130 20 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2415 -117 20 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2260 -105 20 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2090 -118 20 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1957 -103 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1821 -100 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1689 -101 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1566 -101 20 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1454 -98 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1357 -87 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1259 -84 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1205 -43 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1119 -41 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1039 -38 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 965 -36 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 896 -33 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 831 -31 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 771 -29 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 715 -27 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 663 -26 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 615 -24 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 571 -21 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 529 -20 21 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 490 -19 21 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 455 -17 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 82 +3 24 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 91 +4 23 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 101 +4 23 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 112 +5 23 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 123 +5 23 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 136 +6 23 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 149 +6 23 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 164 +7 23 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 179 +7 23 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 196 +8 23 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 214 +9 23 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 232 +9 23 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 253 +10 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 274 +11 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 297 +12 23 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 321 +12 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 347 +14 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 374 +15 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 402 +15 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 432 +16 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 464 +17 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 498 +19 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 533 +20 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 570 +21 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 608 +22 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 691 +24 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 782 +27 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 881 +31 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 987 +33 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1121 +55 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1235 +48 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1362 +45 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1490 +35 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1643 +40 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1792 +32 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1978 +52 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2177 +75 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2355 +68 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2580 +98 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2798 +112 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3025 +106 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3273 +111 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3526 +112 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3790 +115 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4060 +116 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4340 +119 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4628 +122 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4923 +125 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5225 +128 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5534 +132 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5848 +134 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6168 +137 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6494 +139 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6825 +142 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7160 +144 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7500 +146 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7844 +148 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8192 +149 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8544 +151 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8900 +154 21 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9258 +155 21 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9619 +156 21 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9984 +158 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 13997 -174 22 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13799 -174 22 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13601 -174 22 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13404 -174 22 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13207 -174 22 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13010 -174 22 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12814 -174 22 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12618 -174 22 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12423 -173 22 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12229 -172 22 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12035 -172 22 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11841 -172 22 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11648 -172 22 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11456 -172 22 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11265 -171 22 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11075 -170 22 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10885 -170 22 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10696 -170 22 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10509 -169 22 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10322 -169 22 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10136 -168 22 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9951 -168 22 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9768 -167 22 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9586 -166 22 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9405 -166 22 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9225 -165 22 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9047 -164 22 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8870 -163 22 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8694 -163 22 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8520 -162 22 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8347 -161 22 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8176 -160 22 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8007 -159 22 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7839 -158 22 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7673 -157 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7509 -156 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7346 -155 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7186 -153 21 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7027 -152 21 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6870 -151 21 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6715 -150 21 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6562 -148 21 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6411 -147 21 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6114 -145 21 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5826 -141 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5546 -139 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5275 -135 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5012 -132 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4758 -129 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4512 -126 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4276 -121 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4070 -96 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3844 -99 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3629 -99 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3424 -98 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3228 -97 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3043 -92 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2868 -98 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2702 -102 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2545 -106 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2398 -107 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2259 -107 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2154 -80 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2033 -76 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1917 -74 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1808 -71 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1705 -68 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1608 -65 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1516 -62 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1429 -59 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1347 -57 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1270 -54 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1197 -52 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1128 -49 22 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1063 -47 22 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 1002 -45 22 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 944 -43 22 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 890 -41 22 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 839 -39 22 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 791 -37 22 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 745 -36 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 12 +1 22 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 14 +1 22 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 16 +1 22 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 19 +1 22 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 22 +1 22 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 25 +1 22 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 29 +1 22 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 33 +1 22 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 38 +2 22 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 44 +3 22 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 50 +3 22 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 56 +3 22 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 63 +3 22 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 71 +3 22 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 80 +4 22 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 90 +5 22 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 100 +5 22 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 111 +5 22 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 124 +6 22 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 137 +6 22 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 151 +7 22 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 166 +7 22 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 183 +8 22 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 201 +9 22 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 220 +9 22 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 240 +10 22 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 262 +11 22 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 285 +12 22 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 309 +12 22 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 335 +13 22 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 362 +14 22 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 391 +15 22 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 422 +16 22 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 454 +17 22 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 488 +18 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 524 +19 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 561 +20 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 601 +22 21 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 642 +23 21 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 685 +24 21 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 730 +25 21 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 777 +27 21 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 826 +28 21 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 929 +30 21 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1041 +34 21 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1161 +36 21 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1290 +40 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1427 +43 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1573 +46 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1727 +49 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1891 +54 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2074 +68 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2248 +65 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2433 +65 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2628 +66 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2834 +69 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3049 +74 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3273 +67 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3508 +64 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3752 +61 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4005 +60 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4265 +59 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4569 +95 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4848 +99 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5132 +101 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5423 +104 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5720 +107 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6023 +110 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6331 +113 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6644 +116 21 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6962 +118 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7285 +121 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7612 +123 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7943 +126 22 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8278 +128 22 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8617 +130 22 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8959 +132 22 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9305 +134 22 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9654 +136 22 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10006 +138 22 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10360 +139 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 7123 -172 24 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6827 -171 24 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6537 -169 24 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6251 -168 23 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5972 -166 23 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5698 -164 23 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5429 -163 23 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5167 -161 22 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4910 -159 22 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4660 -157 22 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4416 -154 22 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4178 -152 21 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3947 -149 21 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3722 -146 21 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3503 -144 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3304 -128 21 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3112 -125 20 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2927 -122 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2749 -118 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2578 -115 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2414 -111 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2256 -108 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2105 -104 19 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1961 -100 19 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1823 -97 19 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1692 -93 19 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1568 -89 19 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1449 -86 19 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1337 -82 19 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1231 -78 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 1335 +4 24 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1439 +5 24 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1549 +7 24 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1663 +8 23 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1784 +10 23 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1910 +12 23 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2041 +13 23 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2179 +15 22 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2322 +17 22 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2472 +19 22 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2628 +22 22 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2790 +24 21 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2959 +27 21 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3134 +30 21 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3315 +32 21 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3516 +48 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3724 +51 20 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3939 +54 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4161 +58 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4390 +61 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4626 +65 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4868 +68 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5117 +72 19 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5373 +76 19 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5635 +79 19 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5904 +83 19 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6180 +87 19 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6461 +90 19 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6749 +94 19 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7043 +98 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 14123 -171 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13940 -170 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13757 -171 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13576 -170 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13395 -170 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13215 -169 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13036 -169 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12858 -168 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12680 -168 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12503 -167 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12327 -167 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12152 -166 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11978 -165 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11804 -165 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11632 -164 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11460 -164 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11289 -164 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11119 -163 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10951 -162 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10783 -161 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10615 -161 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10449 -160 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10284 -159 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10120 -158 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9957 -157 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9795 -156 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9633 -156 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9473 -155 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9314 -154 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9156 -154 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8999 -153 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8843 -152 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8688 -151 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8534 -150 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8381 -149 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8230 -148 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8079 -147 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7930 -146 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7781 -146 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7634 -144 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7488 -143 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7200 -141 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6916 -139 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6637 -137 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6364 -134 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6095 -131 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5831 -129 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5572 -127 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5319 -124 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5071 -122 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4829 -119 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4592 -116 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4361 -113 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4136 -110 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3916 -107 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3702 -104 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3509 -100 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3321 -98 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3140 -94 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2965 -91 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2795 -89 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2632 -86 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2475 -82 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2324 -79 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2179 -76 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2040 -73 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1907 -70 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1779 -67 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1658 -63 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1541 -61 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1431 -57 18 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1326 -54 18 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1226 -51 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 256 +6 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 273 +7 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 290 +6 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 309 +7 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 328 +7 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 348 +8 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 369 +8 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 391 +9 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 413 +9 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 436 +10 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 460 +10 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 485 +11 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 511 +12 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 537 +12 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 565 +13 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 593 +13 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 622 +13 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 652 +14 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 684 +15 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 716 +16 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 748 +16 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 782 +17 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 817 +18 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 853 +19 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 890 +20 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 928 +21 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 966 +21 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1006 +22 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1047 +23 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1089 +23 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1132 +24 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1176 +25 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1221 +26 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1267 +27 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1314 +28 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1363 +29 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1412 +30 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1463 +31 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1514 +31 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1567 +33 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1621 +34 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1733 +36 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1849 +38 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1970 +40 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2097 +43 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2228 +46 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2364 +48 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2505 +50 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2652 +53 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2804 +55 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2962 +58 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3125 +61 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3294 +64 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3469 +67 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3649 +70 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3835 +73 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4042 +77 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4254 +79 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4473 +83 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4698 +86 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4928 +88 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5165 +91 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5408 +95 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5657 +98 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5912 +101 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6173 +104 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6440 +107 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6712 +110 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6991 +114 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7274 +116 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7564 +120 18 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7859 +123 18 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8159 +126 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 13363 -165 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13192 -165 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13023 -164 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12854 -164 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12686 -164 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12519 -163 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12353 -162 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12188 -161 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12023 -161 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11860 -160 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11697 -160 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11535 -159 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11374 -158 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11214 -157 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11055 -156 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10896 -156 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10739 -155 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10582 -155 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10426 -154 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10271 -154 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10118 -152 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9965 -151 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9812 -151 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9661 -150 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9511 -149 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9362 -148 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9213 -148 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9066 -147 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8919 -146 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8774 -145 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8629 -144 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8486 -143 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8343 -142 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8202 -141 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8061 -140 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7783 -138 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7508 -137 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7238 -134 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6972 -132 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6710 -130 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6453 -127 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6200 -125 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5951 -123 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5706 -121 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5466 -118 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5231 -115 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5000 -113 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4774 -110 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4553 -107 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4336 -105 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4141 -102 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3951 -99 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3766 -97 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3586 -94 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3411 -92 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3241 -89 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3077 -86 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2917 -84 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2763 -81 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2614 -78 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2470 -75 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2330 -73 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2196 -70 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2067 -67 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1942 -65 18 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1823 -62 18 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1708 -59 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 0 621 +12 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 650 +12 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 681 +13 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 712 +13 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 744 +13 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 777 +14 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 811 +15 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 846 +16 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 881 +16 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 918 +17 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 955 +17 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 993 +18 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1032 +19 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1072 +20 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1113 +21 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1154 +21 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1197 +22 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1240 +22 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1284 +23 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1329 +23 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1376 +25 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1423 +26 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1470 +26 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1519 +27 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1569 +28 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1620 +29 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1671 +29 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1724 +30 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1777 +31 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1832 +32 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1887 +33 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1944 +34 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2001 +35 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2060 +36 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2119 +37 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2241 +39 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2366 +40 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2496 +43 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2630 +45 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2768 +47 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2911 +50 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3058 +52 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3209 +54 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3364 +56 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3524 +59 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3689 +62 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3858 +64 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4032 +67 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4211 +70 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4394 +72 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4599 +75 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4809 +78 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5024 +80 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5244 +83 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5469 +85 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5699 +88 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5935 +91 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6175 +93 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6421 +96 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6672 +99 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6928 +102 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7188 +104 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7454 +107 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7725 +110 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8000 +112 18 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8281 +115 18 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8566 +118 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 9696 -146 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9553 -145 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9411 -144 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9270 -143 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9129 -143 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8990 -141 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8851 -141 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8713 -140 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8576 -139 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8305 -137 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8037 -135 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7773 -133 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7512 -131 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7254 -130 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7001 -127 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6751 -125 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6505 -123 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6262 -121 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6023 -119 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5788 -117 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5558 -114 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5331 -111 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5108 -109 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4889 -107 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4692 -105 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4500 -103 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4313 -100 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4130 -97 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3951 -95 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3777 -92 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3607 -90 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3442 -87 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3281 -85 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3125 -82 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2973 -80 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2825 -78 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2682 -75 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2543 -73 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2409 -70 18 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2279 -68 18 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2153 -65 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 2077 +32 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2134 +33 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2192 +34 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2251 +35 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2310 +35 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2371 +37 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2432 +37 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2494 +38 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2557 +39 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2686 +41 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2818 +43 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2954 +45 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3093 +47 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3235 +48 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3382 +51 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3532 +53 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3686 +55 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3843 +57 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4004 +59 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4169 +61 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4339 +64 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4512 +67 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4689 +69 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4870 +71 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5073 +73 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5281 +75 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5494 +78 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5711 +81 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5932 +83 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6158 +86 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6388 +88 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6623 +91 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6862 +93 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7106 +96 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7354 +98 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7606 +100 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7863 +103 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8124 +105 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8390 +108 18 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8660 +110 18 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8934 +113 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 3.30
MARKET TOTAL 1783 36708 +1115
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED