HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C FEB-26 29000 352 37 19 44 42 377 -15
C FEB-26 27000 209 347 17 400 321 484 -60
C FEB-26 26800 162 425 17 487 398 284 -67
C FEB-26 26200 159 735 18 824 694 148 -88
C FEB-26 26600 158 516 17 587 477 292 -74
C FEB-26 26400 91 619 18 700 581 192 -83
P FEB-26 25800 55 293 19 273 270 135 +28
C FEB-26 27200 28 285 17 325 257 461 -54
C FEB-26 26000 22 864 18 947 821 50 -91
P FEB-26 24800 19 117 21 113 103 156 +9
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
19 JAN 2026, MONDAY 20 JAN 2026, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 20000 C 0 0 0 0 0 | 0 0 0 6519 -129 0 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 6320 -129 31 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 6120 -129 30 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 5920 -129 29 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 5720 -129 28 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 5521 -128 29 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 5321 -129 28 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 5121 -129 27 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 4922 -129 27 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 4723 -129 27 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 4524 -129 26 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 4326 -128 26 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 4127 -129 25 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 3929 -129 25 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 3732 -128 25 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 3536 -127 24 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 3340 -127 24 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 3145 -127 24 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 2951 -127 23 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 2759 -126 23 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 2569 -125 22 0 | 0 0 0 0 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 2381 -124 22 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 2196 -122 22 0 | 0 0 0 0 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 2013 -121 21 0 | 0 0 0 0 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 1835 -118 21 0 | 0 0 0 0 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1660 -116 21 0 | 0 0 0 0 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 1491 -113 20 0 | 0 0 0 0 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 1311 -126 19 0 | 0 0 0 0 0
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 1151 -120 19 0 | 966 835 0 33 0
FEB-26 25800 C 0 0 0 0 0 | 0 0 0 1000 -116 18 1 | 812 733 1 14 0
FEB-26 26000 C 0 0 0 0 0 | 826 947 821 864 -91 18 22 | 947 574 22 50 +15
FEB-26 26200 C 0 0 0 0 0 | 704 824 694 735 -88 18 159 | 911 537 159 148 +30
FEB-26 26400 C 0 0 0 0 0 | 584 700 581 619 -83 18 91 | 791 438 91 192 +73
FEB-26 26600 C 0 0 0 0 0 | 492 587 477 516 -74 17 158 | 808 269 158 292 +143
FEB-26 26800 C 0 0 0 0 0 | 399 487 398 425 -67 17 162 | 899 288 162 284 +74
FEB-26 27000 C 388 388 388 388 2 | 339 400 321 347 -60 17 207 | 786 225 209 484 +79
FEB-26 27200 C 0 0 0 0 0 | 261 325 257 285 -54 17 28 | 680 192 28 461 0
FEB-26 27400 C 0 0 0 0 0 | 212 231 212 233 -47 18 7 | 593 168 7 498 0
FEB-26 27600 C 0 0 0 0 0 | 0 0 0 188 -42 18 1 | 520 181 1 166 0
FEB-26 27800 C 0 0 0 0 0 | 163 169 148 151 -37 18 16 | 399 121 16 50 -15
FEB-26 28000 C 0 0 0 0 0 | 111 140 111 121 -31 18 14 | 330 99 14 65 -3
FEB-26 28200 C 0 0 0 0 0 | 96 97 90 96 -27 18 17 | 241 90 17 16 -10
FEB-26 28400 C 0 0 0 0 0 | 86 86 86 78 -20 18 6 | 235 75 6 24 -6
FEB-26 28600 C 0 0 0 0 0 | 69 69 69 62 -19 19 5 | 203 66 5 12 0
FEB-26 28800 C 0 0 0 0 0 | 0 0 0 48 -18 19 0 | 169 65 0 29 0
FEB-26 29000 C 0 0 0 0 0 | 42 44 42 37 -15 19 352 | 146 42 352 377 +327
FEB-26 29200 C 47 47 47 47 3 | 38 38 38 29 -12 19 7 | 147 38 10 75 0
FEB-26 29400 C 40 40 40 40 3 | 0 0 0 22 -10 19 0 | 376 40 3 91 0
FEB-26 29600 C 34 34 34 34 3 | 0 0 0 17 -8 19 0 | 353 34 3 50 0
FEB-26 29800 C 0 0 0 0 0 | 0 0 0 13 -6 19 0 | 97 34 0 37 0
FEB-26 30000 C 0 0 0 0 0 | 20 20 20 10 -5 19 7 | 96 20 7 75 0
FEB-26 30200 C 0 0 0 0 0 | 0 0 0 7 -5 19 0 | 0 0 0 0 0
FEB-26 30400 C 0 0 0 0 0 | 0 0 0 6 -3 20 0 | 0 0 0 0 0
FEB-26 30600 C 0 0 0 0 0 | 0 0 0 4 -3 20 0 | 0 0 0 0 0
FEB-26 30800 C 0 0 0 0 0 | 0 0 0 3 -3 20 0 | 0 0 0 0 0
FEB-26 31000 C 0 0 0 0 0 | 0 0 0 2 -2 20 0 | 34 32 0 74 0
FEB-26 31200 C 0 0 0 0 0 | 0 0 0 1 -2 19 0 | 0 0 0 0 0
FEB-26 31400 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 0 0 0 0 0
FEB-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
FEB-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
FEB-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 21 21 0 35 0
FEB-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
FEB-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
FEB-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
TOTAL CALL 11 | TOTAL CALL 1260 | TOTAL CALL 1271 3632 +707
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 | 19 19 19 1 0 32 7 | 20 19 7 528 +7
FEB-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
FEB-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
FEB-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
FEB-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
FEB-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 24 22 0 75 0
FEB-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
FEB-26 21400 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 0 0 0 0 0
FEB-26 21600 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 0 0 0 0 0
FEB-26 21800 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 0 0 0 0 0
FEB-26 22000 P 0 0 0 0 0 | 0 0 0 5 0 26 0 | 32 32 0 7 0
FEB-26 22200 P 0 0 0 0 0 | 0 0 0 7 +1 26 0 | 0 0 0 0 0
FEB-26 22400 P 0 0 0 0 0 | 0 0 0 9 +1 26 0 | 0 0 0 0 0
FEB-26 22600 P 0 0 0 0 0 | 0 0 0 11 +1 25 0 | 0 0 0 0 0
FEB-26 22800 P 0 0 0 0 0 | 0 0 0 14 +1 25 0 | 64 64 0 6 0
FEB-26 23000 P 0 0 0 0 0 | 0 0 0 17 +1 24 0 | 48 43 0 111 0
FEB-26 23200 P 0 0 0 0 0 | 0 0 0 21 +1 24 0 | 82 47 0 99 0
FEB-26 23400 P 0 0 0 0 0 | 44 44 44 27 +2 24 7 | 102 44 7 76 0
FEB-26 23600 P 0 0 0 0 0 | 0 0 0 33 +2 23 0 | 184 55 0 87 0
FEB-26 23800 P 0 0 0 0 0 | 0 0 0 42 +4 23 0 | 247 64 0 84 0
FEB-26 24000 P 0 0 0 0 0 | 0 0 0 52 +5 23 0 | 400 61 0 270 0
FEB-26 24200 P 0 0 0 0 0 | 0 0 0 64 +6 22 0 | 195 62 0 185 0
FEB-26 24400 P 0 0 0 0 0 | 0 0 0 79 +7 22 0 | 182 67 0 78 0
FEB-26 24600 P 0 0 0 0 0 | 0 0 0 97 +9 21 0 | 525 82 0 63 0
FEB-26 24800 P 0 0 0 0 0 | 103 113 103 117 +9 21 19 | 532 95 19 156 -14
FEB-26 25000 P 0 0 0 0 0 | 120 120 120 138 +11 20 5 | 412 108 5 660 +2
FEB-26 25200 P 0 0 0 0 0 | 157 159 157 167 +16 20 8 | 294 150 8 41 +8
FEB-26 25400 P 0 0 0 0 0 | 171 171 171 202 +19 20 4 | 860 130 4 74 0
FEB-26 25600 P 0 0 0 0 0 | 212 232 212 244 +23 19 13 | 406 166 13 132 +5
FEB-26 25800 P 0 0 0 0 0 | 273 273 270 293 +28 19 55 | 671 205 55 135 +50
FEB-26 26000 P 0 0 0 0 0 | 344 344 300 350 +33 18 5 | 1140 217 5 222 0
FEB-26 26200 P 0 0 0 0 0 | 0 0 0 417 +39 18 0 | 913 268 0 278 0
FEB-26 26400 P 0 0 0 0 0 | 531 531 481 501 +46 18 12 | 720 324 12 257 0
FEB-26 26600 P 0 0 0 0 0 | 632 632 509 597 +53 17 16 | 632 429 16 55 +8
FEB-26 26800 P 0 0 0 0 0 | 676 680 648 707 +61 17 8 | 680 467 8 189 0
FEB-26 27000 P 0 0 0 0 0 | 771 801 771 829 +67 17 4 | 801 537 4 174 0
FEB-26 27200 P 0 0 0 0 0 | 0 0 0 959 +77 17 0 | 815 667 0 30 0
FEB-26 27400 P 0 0 0 0 0 | 0 0 0 1105 +91 17 0 | 796 796 0 3 0
FEB-26 27600 P 0 0 0 0 0 | 0 0 0 1275 +113 18 0 | 0 0 0 0 0
FEB-26 27800 P 0 0 0 0 0 | 0 0 0 1437 +91 18 0 | 0 0 0 0 0
FEB-26 28000 P 0 0 0 0 0 | 0 0 0 1605 +96 18 0 | 0 0 0 0 0
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 1779 +100 18 0 | 0 0 0 0 0
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 1958 +105 18 0 | 0 0 0 0 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 2141 +108 18 0 | 0 0 0 0 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 2328 +112 19 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 2517 +115 19 0 | 0 0 0 0 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 2709 +117 19 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 2902 +119 19 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 3097 +121 19 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 3293 +122 19 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 3490 +124 19 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 3688 +125 19 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 3886 +125 19 0 | 0 0 0 0 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 4085 +126 20 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 4284 +127 20 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 4483 +127 20 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 4683 +128 20 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 4882 +128 20 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 5082 +128 20 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 5282 +129 21 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 5481 +128 0 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 5681 +128 0 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 5881 +128 0 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 6081 +129 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 163 | TOTAL PUT 163 4075 +66
| MONTH PUT/CALL RATIO 0.12
| MONTH TOTAL 1434 7707 +773
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 10701 -128 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10601 -128 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10501 -128 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 10401 -128 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 10301 -128 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 10201 -128 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 10101 -128 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 10001 -128 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9901 -128 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9801 -128 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9701 -128 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9601 -128 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9501 -128 0 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 9401 -128 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 9301 -128 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 9201 -128 0 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 9101 -128 0 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 9001 -128 0 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8901 -128 0 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8801 -128 0 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8701 -128 0 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8602 -127 32 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8502 -128 31 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 8402 -128 31 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 8302 -128 31 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 8202 -128 30 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 8102 -128 30 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 8002 -128 29 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7902 -128 29 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7802 -128 28 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7702 -128 28 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7603 -127 29 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7503 -128 29 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 7403 -128 29 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 7303 -128 28 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 7203 -128 28 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 7104 -127 28 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 7004 -128 28 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6904 -128 28 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6805 -127 28 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6705 -128 28 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6605 -128 27 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6506 -128 27 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 6307 -128 27 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 6108 -128 27 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5910 -127 27 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5712 -127 26 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5514 -127 26 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 5317 -126 26 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 5120 -126 26 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4924 -126 25 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4728 -126 25 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4533 -125 25 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4339 -125 24 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 4146 -124 24 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3955 -123 24 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3764 -123 24 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3575 -122 23 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3388 -121 23 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3203 -119 23 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 3020 -118 23 0 | 2840 2840 0 248 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2840 -116 22 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2662 -115 22 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2488 -112 22 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2317 -110 22 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2149 -108 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1986 -105 21 0 | 1645 1160 0 55 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1828 -102 21 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1674 -99 21 0 | 1859 1859 0 7 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1506 -115 20 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1364 -107 20 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1227 -103 19 0 | 1710 700 0 24 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1103 -94 19 1 | 1878 645 1 12 +1
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 981 -80 19 0 | 1768 584 0 7 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 872 -75 19 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 771 -69 19 0 | 1590 1175 0 1 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 679 -65 19 0 | 1215 442 0 11 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 596 -60 19 0 | 1530 925 0 340 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 522 -54 19 0 | 685 438 0 8 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 456 -48 19 0 | 831 322 0 26 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 398 -44 19 0 | 712 712 0 7 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 347 -40 19 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 301 -37 19 0 | 0 0 0 120 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 262 -33 19 0 | 430 428 0 8 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 228 -30 19 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 200 -25 19 0 | 425 415 0 11 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 175 -22 20 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 151 -22 20 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 129 -19 20 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 109 -17 20 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 93 -15 20 0 | 435 398 0 20 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 79 -12 20 0 | 387 130 0 8 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 66 -11 20 0 | 436 327 0 64 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 56 -9 20 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 47 -8 20 0 | 0 0 0 0 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 39 -7 20 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 33 -6 20 0 | 0 0 0 0 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 27 -6 20 0 | 310 310 0 14 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 22 -5 20 0 | 0 0 0 0 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 18 -4 20 0 | 0 0 0 0 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 15 -4 20 0 | 0 0 0 0 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 13 -2 20 0 | 0 0 0 0 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 11 -2 21 0 | 0 0 0 0 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 9 -2 21 0 | 0 0 0 0 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 7 -2 20 0 | 0 0 0 0 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 6 -1 21 0 | 0 0 0 0 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 5 -1 21 0 | 0 0 0 0 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 4 -1 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 1023 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 11 +1 26 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 13 +1 26 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 16 +2 26 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 19 +2 26 0 | 353 110 0 98 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 23 +2 25 0 | 0 0 0 300 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 27 +2 25 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 32 +3 25 0 | 414 411 0 2537 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 38 +3 24 0 | 0 0 0 200 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 47 +4 24 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 55 +5 24 0 | 444 406 0 61 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 65 +6 24 0 | 421 421 0 5 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 77 +7 24 0 | 336 323 0 337 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 90 +8 23 0 | 353 283 0 214 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 105 +9 23 0 | 1029 373 0 1 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 123 +11 23 0 | 430 430 0 1900 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 143 +12 23 0 | 517 317 0 405 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 166 +14 22 0 | 451 428 0 324 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 192 +16 22 0 | 537 537 0 1 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 219 +15 22 0 | 530 196 0 3 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 247 +18 21 0 | 648 354 0 12 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 279 +22 21 0 | 492 243 0 11 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 317 +25 21 0 | 265 248 0 1509 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 362 +28 20 0 | 446 279 0 12 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 412 +31 20 0 | 375 357 0 51 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 468 +35 20 0 | 818 388 0 4 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 530 +39 19 0 | 885 447 0 27 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 602 +45 19 0 | 1101 728 0 7 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 684 +50 19 0 | 1138 1040 0 100 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 773 +55 19 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 872 +60 19 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 979 +62 19 0 | 1311 1311 0 3 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1095 +71 19 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1218 +79 19 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1351 +87 19 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 1509 +109 19 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 1657 +87 19 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 1810 +91 19 0 | 0 0 0 120 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 1968 +95 19 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2131 +98 19 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2299 +102 19 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2470 +104 19 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 2646 +107 20 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 2824 +110 20 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3005 +111 20 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3189 +114 20 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3375 +115 20 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 3563 +117 20 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 3753 +118 20 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 3945 +120 20 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4137 +121 20 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4331 +122 20 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 4526 +123 20 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 4721 +123 20 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 4917 +124 20 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5114 +124 20 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5312 +126 20 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5510 +126 21 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 5708 +126 21 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 5906 +126 20 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6105 +127 21 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6304 +127 21 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 6503 +127 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 8252 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 9275 +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 20400 C 0 0 0 0 0 | 0 0 0 6221 -123 26 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 6025 -122 26 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 5829 -122 25 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 5634 -121 25 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 5439 -121 25 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 5245 -120 25 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 5052 -120 24 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4860 -119 24 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 4670 -117 24 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 4480 -117 24 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 4292 -115 24 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 4105 -115 23 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3920 -113 23 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 3737 -112 23 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 3556 -110 23 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 3377 -109 23 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 3200 -108 22 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 3026 -107 22 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 2855 -105 22 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 2687 -103 22 0 | 0 0 0 0 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 2523 -101 21 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 2362 -99 21 0 | 0 0 0 0 0
APR-26 24800 C 0 0 0 0 0 | 0 0 0 2205 -97 21 0 | 0 0 0 0 0
APR-26 25000 C 0 0 0 0 0 | 0 0 0 2052 -95 21 0 | 0 0 0 0 0
APR-26 25200 C 0 0 0 0 0 | 0 0 0 1903 -94 21 0 | 0 0 0 0 0
APR-26 25400 C 0 0 0 0 0 | 0 0 0 1708 -143 19 0 | 0 0 0 0 0
APR-26 25600 C 0 0 0 0 0 | 0 0 0 1572 -94 19 0 | 0 0 0 0 0
APR-26 25800 C 0 0 0 0 0 | 0 0 0 1442 -88 19 0 | 0 0 0 0 0
APR-26 26000 C 0 0 0 0 0 | 0 0 0 1318 -84 19 0 | 0 0 0 0 0
APR-26 26200 C 0 0 0 0 0 | 0 0 0 1199 -79 19 0 | 0 0 0 0 0
APR-26 26400 C 0 0 0 0 0 | 0 0 0 1091 -71 19 0 | 0 0 0 0 0
APR-26 26600 C 0 0 0 0 0 | 0 0 0 989 -67 19 0 | 0 0 0 0 0
APR-26 26800 C 0 0 0 0 0 | 0 0 0 894 -63 19 0 | 0 0 0 0 0
APR-26 27000 C 0 0 0 0 0 | 0 0 0 807 -58 19 0 | 0 0 0 0 0
APR-26 27200 C 0 0 0 0 0 | 0 0 0 728 -53 19 0 | 0 0 0 0 0
APR-26 27400 C 0 0 0 0 0 | 0 0 0 657 -47 19 0 | 0 0 0 0 0
APR-26 27600 C 0 0 0 0 0 | 0 0 0 590 -44 19 0 | 0 0 0 0 0
APR-26 27800 C 0 0 0 0 0 | 0 0 0 530 -40 19 0 | 0 0 0 0 0
APR-26 28000 C 0 0 0 0 0 | 0 0 0 474 -38 19 0 | 0 0 0 0 0
APR-26 28200 C 0 0 0 0 0 | 0 0 0 423 -37 19 0 | 0 0 0 0 0
APR-26 28400 C 0 0 0 0 0 | 0 0 0 379 -35 19 0 | 0 0 0 0 0
APR-26 28600 C 0 0 0 0 0 | 0 0 0 341 -32 19 0 | 0 0 0 0 0
APR-26 28800 C 0 0 0 0 0 | 0 0 0 306 -30 19 0 | 0 0 0 0 0
APR-26 29000 C 0 0 0 0 0 | 0 0 0 274 -26 19 0 | 0 0 0 0 0
APR-26 29200 C 0 0 0 0 0 | 0 0 0 245 -22 19 0 | 0 0 0 0 0
APR-26 29400 C 0 0 0 0 0 | 0 0 0 215 -20 19 0 | 0 0 0 0 0
APR-26 29600 C 0 0 0 0 0 | 0 0 0 189 -17 19 0 | 233 233 0 7 0
APR-26 29800 C 0 0 0 0 0 | 0 0 0 160 -16 19 0 | 0 0 0 0 0
APR-26 30000 C 0 0 0 0 0 | 0 0 0 140 -14 19 0 | 0 0 0 0 0
APR-26 30200 C 0 0 0 0 0 | 0 0 0 122 -12 19 0 | 0 0 0 0 0
APR-26 30400 C 0 0 0 0 0 | 0 0 0 106 -11 19 0 | 0 0 0 0 0
APR-26 30600 C 0 0 0 0 0 | 0 0 0 92 -10 19 0 | 0 0 0 0 0
APR-26 30800 C 0 0 0 0 0 | 0 0 0 80 -8 19 0 | 0 0 0 0 0
APR-26 31000 C 0 0 0 0 0 | 0 0 0 69 -7 19 0 | 0 0 0 0 0
APR-26 31200 C 0 0 0 0 0 | 0 0 0 59 -7 19 0 | 0 0 0 0 0
APR-26 31400 C 0 0 0 0 0 | 0 0 0 51 -6 19 0 | 0 0 0 0 0
APR-26 31600 C 0 0 0 0 0 | 0 0 0 44 -5 19 0 | 0 0 0 0 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 38 -4 20 0 | 0 0 0 0 0
APR-26 32000 C 0 0 0 0 0 | 0 0 0 32 -4 19 0 | 76 76 0 7 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 27 -4 19 0 | 0 0 0 0 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 23 -3 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 14 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 20400 P 0 0 0 0 0 | 0 0 0 21 +4 26 0 | 0 0 0 0 0
APR-26 20600 P 0 0 0 0 0 | 0 0 0 25 +5 26 0 | 0 0 0 0 0
APR-26 20800 P 0 0 0 0 0 | 0 0 0 29 +5 25 0 | 0 0 0 0 0
APR-26 21000 P 0 0 0 0 0 | 0 0 0 34 +6 25 0 | 0 0 0 0 0
APR-26 21200 P 0 0 0 0 0 | 0 0 0 39 +6 25 0 | 0 0 0 0 0
APR-26 21400 P 0 0 0 0 0 | 0 0 0 45 +7 25 0 | 0 0 0 0 0
APR-26 21600 P 0 0 0 0 0 | 0 0 0 52 +7 24 0 | 0 0 0 0 0
APR-26 21800 P 0 0 0 0 0 | 0 0 0 60 +8 24 0 | 0 0 0 0 0
APR-26 22000 P 0 0 0 0 0 | 0 0 0 70 +10 24 0 | 0 0 0 0 0
APR-26 22200 P 0 0 0 0 0 | 0 0 0 80 +10 24 0 | 0 0 0 0 0
APR-26 22400 P 0 0 0 0 0 | 0 0 0 92 +12 24 0 | 0 0 0 0 0
APR-26 22600 P 0 0 0 0 0 | 0 0 0 105 +12 23 0 | 0 0 0 0 0
APR-26 22800 P 0 0 0 0 0 | 0 0 0 120 +14 23 0 | 0 0 0 0 0
APR-26 23000 P 0 0 0 0 0 | 0 0 0 137 +15 23 0 | 0 0 0 71 0
APR-26 23200 P 0 0 0 0 0 | 0 0 0 156 +17 23 0 | 0 0 0 0 0
APR-26 23400 P 0 0 0 0 0 | 0 0 0 177 +18 23 0 | 0 0 0 0 0
APR-26 23600 P 0 0 0 0 0 | 0 0 0 206 +25 22 0 | 0 0 0 0 0
APR-26 23800 P 0 0 0 0 0 | 0 0 0 233 +21 22 0 | 0 0 0 0 0
APR-26 24000 P 0 0 0 0 0 | 0 0 0 263 +23 22 0 | 0 0 0 50 0
APR-26 24200 P 0 0 0 0 0 | 0 0 0 291 +20 22 0 | 0 0 0 0 0
APR-26 24400 P 0 0 0 0 0 | 0 0 0 321 +19 21 0 | 0 0 0 0 0
APR-26 24600 P 0 0 0 0 0 | 0 0 0 361 +27 21 0 | 0 0 0 0 0
APR-26 24800 P 0 0 0 0 0 | 0 0 0 400 +29 21 0 | 0 0 0 0 0
APR-26 25000 P 0 0 0 0 0 | 0 0 0 445 +33 21 0 | 0 0 0 71 0
APR-26 25200 P 0 0 0 0 0 | 0 0 0 494 +35 20 0 | 0 0 0 0 0
APR-26 25400 P 0 0 0 0 0 | 0 0 0 551 +40 20 0 | 0 0 0 0 0
APR-26 25600 P 0 0 0 0 0 | 0 0 0 614 +43 20 0 | 0 0 0 0 0
APR-26 25800 P 0 0 0 0 0 | 0 0 0 681 +46 20 0 | 0 0 0 0 0
APR-26 26000 P 0 0 0 0 0 | 0 0 0 758 +51 20 0 | 0 0 0 50 0
APR-26 26200 P 0 0 0 0 0 | 0 0 0 841 +55 20 0 | 0 0 0 0 0
APR-26 26400 P 0 0 0 0 0 | 0 0 0 930 +57 19 0 | 958 958 0 1 0
APR-26 26600 P 0 0 0 0 0 | 0 0 0 1028 +62 19 0 | 0 0 0 0 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 1132 +63 19 0 | 0 0 0 0 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 1242 +66 19 0 | 0 0 0 0 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 1362 +78 19 0 | 0 0 0 0 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1489 +85 19 0 | 0 0 0 0 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 1609 +75 19 0 | 0 0 0 0 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 1746 +86 19 0 | 0 0 0 0 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 1888 +89 19 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 2036 +92 19 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2188 +95 19 0 | 0 0 0 0 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2344 +98 19 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 2505 +101 19 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 2669 +103 19 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 2837 +105 19 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3009 +108 19 0 | 0 0 0 0 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3183 +110 19 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 3360 +111 19 0 | 0 0 0 0 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 3540 +113 19 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 3722 +115 19 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 3906 +116 19 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4092 +117 19 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 4280 +119 19 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 4469 +120 19 0 | 0 0 0 0 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 4659 +120 19 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 4851 +121 19 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 5044 +122 19 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 5238 +123 20 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 5432 +123 19 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 5627 +123 19 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 5823 +124 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 243 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 257 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
MAY-26 21200 C - - - - - | 0 0 0 5392 - 24 0 | 0 0 0 0 -
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 5202 -119 24 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 5013 -118 23 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4825 -117 23 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 4639 -116 23 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 4455 -114 23 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 4272 -113 23 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 4091 -112 23 0 | 0 0 0 0 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3912 -111 22 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 3736 -109 22 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 3562 -107 22 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 3390 -105 22 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 3221 -104 22 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 3055 -102 22 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2893 -99 22 0 | 0 0 0 0 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 2733 -97 21 0 | 0 0 0 0 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 2577 -95 21 0 | 0 0 0 0 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 2425 -92 21 0 | 0 0 0 0 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 2277 -89 21 0 | 0 0 0 0 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 2133 -86 21 0 | 0 0 0 0 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1993 -83 21 0 | 0 0 0 0 0
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 1838 -100 20 0 | 0 0 0 0 0
MAY-26 25600 C 0 0 0 0 0 | 0 0 0 1708 -86 20 0 | 0 0 0 0 0
MAY-26 25800 C 0 0 0 0 0 | 0 0 0 1583 -84 20 0 | 0 0 0 0 0
MAY-26 26000 C 0 0 0 0 0 | 0 0 0 1465 -79 20 0 | 0 0 0 0 0
MAY-26 26200 C 0 0 0 0 0 | 0 0 0 1353 -75 20 0 | 0 0 0 0 0
MAY-26 26400 C 0 0 0 0 0 | 0 0 0 1247 -72 19 0 | 0 0 0 0 0
MAY-26 26600 C 0 0 0 0 0 | 0 0 0 1148 -68 19 0 | 0 0 0 0 0
MAY-26 26800 C 0 0 0 0 0 | 0 0 0 1058 -55 19 0 | 0 0 0 0 0
MAY-26 27000 C 0 0 0 0 0 | 0 0 0 971 -52 19 0 | 0 0 0 0 0
MAY-26 27200 C 0 0 0 0 0 | 0 0 0 891 -50 19 0 | 0 0 0 0 0
MAY-26 27400 C 0 0 0 0 0 | 0 0 0 816 -47 19 0 | 0 0 0 0 0
MAY-26 27600 C 0 0 0 0 0 | 0 0 0 747 -45 19 0 | 0 0 0 0 0
MAY-26 27800 C 0 0 0 0 0 | 0 0 0 683 -42 19 0 | 0 0 0 0 0
MAY-26 28000 C 0 0 0 0 0 | 0 0 0 625 -40 20 0 | 0 0 0 0 0
MAY-26 28200 C 0 0 0 0 0 | 0 0 0 571 -38 20 0 | 0 0 0 0 0
MAY-26 28400 C 0 0 0 0 0 | 0 0 0 522 -35 20 0 | 0 0 0 0 0
MAY-26 28600 C 0 0 0 0 0 | 0 0 0 477 -33 20 0 | 0 0 0 0 0
MAY-26 28800 C 0 0 0 0 0 | 0 0 0 436 -31 20 0 | 0 0 0 0 0
MAY-26 29000 C 0 0 0 0 0 | 0 0 0 398 -29 20 0 | 0 0 0 0 0
MAY-26 29200 C 0 0 0 0 0 | 0 0 0 364 -27 20 0 | 0 0 0 0 0
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 333 -24 20 0 | 0 0 0 0 0
MAY-26 29600 C 0 0 0 0 0 | 0 0 0 303 -21 20 0 | 331 331 0 7 0
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 266 -18 20 0 | 304 303 0 14 0
MAY-26 30000 C 0 0 0 0 0 | 0 0 0 240 -17 20 0 | 0 0 0 0 0
MAY-26 30200 C 0 0 0 0 0 | 0 0 0 216 -16 20 0 | 0 0 0 0 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 195 -14 20 0 | 0 0 0 0 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 175 -13 20 0 | 0 0 0 0 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 157 -12 20 0 | 0 0 0 0 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 141 -11 20 0 | 0 0 0 0 0
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 127 -9 20 0 | 0 0 0 0 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 114 -8 20 0 | 0 0 0 0 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 102 -8 20 0 | 0 0 0 0 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 91 -7 20 0 | 0 0 0 0 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 81 -7 20 0 | 0 0 0 0 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 73 -5 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 21 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
MAY-26 21200 P - - - - - | 0 0 0 67 - 24 0 | 0 0 0 0 -
MAY-26 21400 P 0 0 0 0 0 | 0 0 0 77 +7 24 0 | 0 0 0 0 0
MAY-26 21600 P 0 0 0 0 0 | 0 0 0 88 +8 23 0 | 0 0 0 0 0
MAY-26 21800 P 0 0 0 0 0 | 0 0 0 100 +9 23 0 | 0 0 0 0 0
MAY-26 22000 P 0 0 0 0 0 | 0 0 0 114 +10 23 0 | 0 0 0 0 0
MAY-26 22200 P 0 0 0 0 0 | 0 0 0 130 +12 23 0 | 0 0 0 0 0
MAY-26 22400 P 0 0 0 0 0 | 0 0 0 147 +13 23 0 | 0 0 0 0 0
MAY-26 22600 P 0 0 0 0 0 | 0 0 0 166 +14 23 0 | 0 0 0 0 0
MAY-26 22800 P 0 0 0 0 0 | 0 0 0 187 +15 22 0 | 0 0 0 0 0
MAY-26 23000 P 0 0 0 0 0 | 0 0 0 211 +17 22 0 | 0 0 0 0 0
MAY-26 23200 P 0 0 0 0 0 | 0 0 0 237 +19 22 0 | 0 0 0 0 0
MAY-26 23400 P 0 0 0 0 0 | 0 0 0 265 +21 22 0 | 0 0 0 0 0
MAY-26 23600 P 0 0 0 0 0 | 0 0 0 296 +22 22 0 | 0 0 0 0 0
MAY-26 23800 P 0 0 0 0 0 | 0 0 0 340 +25 22 0 | 0 0 0 0 0
MAY-26 24000 P 0 0 0 0 0 | 0 0 0 373 +28 22 0 | 0 0 0 0 0
MAY-26 24200 P 0 0 0 0 0 | 0 0 0 408 +30 21 0 | 0 0 0 0 0
MAY-26 24400 P 0 0 0 0 0 | 0 0 0 446 +31 21 0 | 0 0 0 0 0
MAY-26 24600 P 0 0 0 0 0 | 0 0 0 490 +34 21 0 | 0 0 0 0 0
MAY-26 24800 P 0 0 0 0 0 | 0 0 0 538 +37 21 0 | 0 0 0 0 0
MAY-26 25000 P 0 0 0 0 0 | 0 0 0 591 +40 20 0 | 0 0 0 0 0
MAY-26 25200 P 0 0 0 0 0 | 0 0 0 649 +43 20 0 | 0 0 0 0 0
MAY-26 25400 P 0 0 0 0 0 | 0 0 0 712 +45 20 0 | 0 0 0 0 0
MAY-26 25600 P 0 0 0 0 0 | 0 0 0 781 +48 20 0 | 0 0 0 0 0
MAY-26 25800 P 0 0 0 0 0 | 0 0 0 857 +52 20 0 | 0 0 0 0 0
MAY-26 26000 P 0 0 0 0 0 | 0 0 0 938 +55 20 0 | 0 0 0 0 0
MAY-26 26200 P 0 0 0 0 0 | 0 0 0 1026 +58 20 0 | 0 0 0 0 0
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 1120 +61 19 0 | 0 0 0 0 0
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 1221 +65 19 0 | 0 0 0 0 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 1328 +74 19 0 | 0 0 0 0 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1442 +77 19 0 | 0 0 0 0 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1561 +80 19 0 | 0 0 0 0 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1686 +82 19 0 | 0 0 0 0 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 1831 +99 20 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 1967 +85 20 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 2108 +88 20 0 | 0 0 0 0 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2253 +91 20 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2402 +93 20 0 | 0 0 0 0 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2554 +95 20 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2711 +98 20 0 | 0 0 0 0 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 2871 +100 20 0 | 0 0 0 0 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 3034 +102 20 0 | 0 0 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3200 +104 20 0 | 0 0 0 0 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3369 +106 20 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3541 +108 20 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 3715 +109 20 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 3891 +110 20 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4070 +112 20 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4250 +113 20 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4432 +114 20 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 4616 +115 20 0 | 0 0 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 4802 +117 20 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 4989 +118 20 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5177 +118 20 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 5366 +119 20 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 5556 +119 20 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 5748 +121 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 21 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 14402 -127 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 14202 -127 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 14002 -127 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13802 -127 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13602 -127 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13402 -127 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 13202 -127 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 13002 -127 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12802 -127 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12602 -127 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12402 -127 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 12202 -127 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 12002 -127 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11803 -126 29 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11603 -126 29 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11403 -126 28 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 11203 -127 27 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 11003 -127 27 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10804 -126 28 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10604 -126 27 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10404 -126 27 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 10205 -126 27 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 10005 -126 26 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9806 -126 27 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9607 -125 27 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9408 -125 26 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 9209 -125 26 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 9010 -125 26 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8812 -124 26 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8614 -123 26 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8416 -123 26 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 8218 -123 26 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 8119 -123 25 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 8021 -122 25 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7922 -122 25 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7824 -121 25 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7725 -122 25 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7627 -121 25 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7529 -121 25 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7431 -121 25 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7333 -120 25 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 7236 -119 25 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 7138 -119 25 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 7041 -119 25 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6943 -119 25 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6846 -119 25 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6749 -118 24 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6653 -117 24 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6556 -117 24 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6460 -116 24 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 6268 -115 24 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 6077 -114 24 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5887 -113 24 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5698 -113 24 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5511 -111 24 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5324 -110 23 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 5140 -108 23 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4956 -108 23 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4775 -106 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4595 -104 23 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4417 -103 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 4241 -102 23 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 4067 -101 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3896 -99 22 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3727 -97 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3560 -97 22 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3397 -94 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3236 -93 22 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 3078 -92 22 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2924 -90 21 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2773 -88 21 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2625 -87 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2481 -85 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2340 -84 21 0 | 2065 2065 0 7 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2204 -82 21 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2071 -81 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1920 -102 20 0 | 1728 1728 0 2 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1796 -94 20 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1679 -90 20 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1568 -84 20 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1465 -71 20 0 | 1415 1415 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1365 -69 20 0 | 0 0 0 899 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1268 -68 20 0 | 1278 1278 0 1 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1181 -62 20 0 | 1596 1596 0 2 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1097 -59 20 0 | 1680 1081 0 250 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1016 -59 20 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 945 -53 20 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 875 -52 20 0 | 1753 1753 0 7 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 812 -48 20 0 | 1438 1249 0 7 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 750 -48 20 0 | 1148 1148 0 1707 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 697 -42 20 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 644 -42 20 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 594 -36 20 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 546 -38 20 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 508 -30 20 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 469 -32 20 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 433 -30 20 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 399 -33 20 0 | 0 0 0 0 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 370 -30 20 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 342 -29 20 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 316 -19 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 291 -17 21 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 267 -15 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 245 -14 21 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 224 -14 21 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 205 -13 21 0 | 0 0 0 0 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 188 -11 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 172 -11 21 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 157 -10 21 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 144 -9 21 0 | 0 0 0 1000 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 131 -9 21 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 120 -8 21 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 109 -8 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 100 -6 21 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 91 -6 21 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 83 -6 21 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 69 -5 21 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 57 -4 21 0 | 311 311 0 50 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 47 -4 21 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 39 -3 21 0 | 168 168 0 50 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 33 -2 22 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 39 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 4 +2 27 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 5 +2 27 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 6 +2 26 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 7 +2 26 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 8 +2 26 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 10 +3 26 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 12 +4 26 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 14 +4 26 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 16 +4 26 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 17 +4 25 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 19 +5 25 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 20 +5 25 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 22 +6 25 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 23 +5 25 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 25 +6 25 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 27 +6 25 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 29 +6 25 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 31 +7 25 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 34 +8 25 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 36 +8 25 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 39 +8 25 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 41 +8 25 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 44 +8 25 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 47 +9 24 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 51 +10 24 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 54 +10 24 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 58 +11 24 0 | 0 0 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 66 +12 24 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 75 +13 24 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 85 +14 24 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 96 +14 24 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 109 +16 24 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 122 +17 23 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 138 +19 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 154 +19 23 0 | 295 295 0 300 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 173 +21 23 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 193 +23 23 0 | 0 0 0 1149 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 215 +24 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 239 +25 23 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 265 +26 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 294 +28 22 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 325 +30 22 0 | 0 0 0 950 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 358 +30 22 0 | 0 0 0 30 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 402 +29 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 439 +27 22 0 | 0 0 0 600 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 477 +25 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 517 +28 21 0 | 0 0 0 3 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 559 +28 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 610 +35 21 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 662 +36 21 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 723 +43 21 0 | 0 0 0 50 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 784 +45 20 0 | 0 0 0 3 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 853 +49 20 0 | 0 0 0 30 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 926 +53 20 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1001 +54 20 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1085 +57 20 0 | 0 0 0 400 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1170 +56 20 0 | 0 0 0 0 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1265 +61 20 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1364 +63 20 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1473 +71 20 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1583 +72 20 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1690 +68 20 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1811 +76 20 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 1937 +79 20 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2091 +109 20 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2227 +86 20 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2367 +88 20 0 | 0 0 0 0 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2510 +90 20 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2657 +92 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2807 +94 20 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 2961 +97 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3118 +99 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3277 +100 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3440 +103 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3605 +104 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 3772 +105 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 3942 +107 21 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4114 +108 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4289 +110 21 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4465 +112 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 4643 +113 21 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 4822 +113 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5003 +114 21 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5186 +116 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5370 +116 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5555 +117 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 5742 +118 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 5929 +118 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6118 +119 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6307 +119 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6498 +121 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 6689 +121 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 6881 +121 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7267 +122 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 7655 +123 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8045 +123 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8437 +124 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 8831 +125 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5765 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 10748 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 6597 -117 23 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6504 -118 23 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 6321 -116 23 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 6138 -116 23 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5957 -115 23 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5778 -114 23 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5601 -112 23 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5425 -111 22 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 5251 -110 22 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 5079 -109 22 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4909 -108 22 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4742 -106 22 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4576 -105 22 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4413 -103 22 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 4253 -101 22 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 4095 -99 22 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3939 -98 22 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3786 -97 22 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3636 -95 22 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3489 -93 22 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3345 -91 21 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 3204 -89 21 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 3066 -87 21 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2931 -85 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2799 -83 21 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2671 -80 21 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2546 -78 21 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2424 -76 21 0 | 0 0 0 500 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2280 -99 20 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2167 -79 20 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 2059 -74 20 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1954 -71 20 0 | 0 0 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1859 -63 20 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1757 -70 20 0 | 0 0 0 0 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1672 -60 20 0 | 0 0 0 0 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1578 -58 20 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1492 -57 20 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1420 -48 20 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1344 -45 20 0 | 0 0 0 0 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1267 -56 20 0 | 0 0 0 500 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1198 -48 20 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1137 -41 20 0 | 0 0 0 0 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1075 -40 20 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1014 -40 20 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 974 -27 21 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 897 -41 20 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 848 -43 20 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 800 -41 21 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 755 -39 21 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 714 -40 21 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 674 -37 21 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 636 -34 21 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 599 -35 21 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 563 -26 21 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 529 -24 21 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 497 -23 21 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 466 -22 21 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 438 -21 21 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 411 -19 21 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 385 -19 21 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 361 -18 21 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 338 -17 21 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 317 -16 21 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 297 -15 21 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 278 -14 21 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 260 -13 21 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 243 -13 21 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 0 136 +9 23 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 143 +8 23 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 160 +10 23 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 177 +10 23 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 196 +11 23 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 217 +12 23 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 240 +14 23 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 264 +15 22 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 290 +16 22 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 318 +17 22 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 348 +18 22 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 381 +20 22 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 415 +21 22 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 452 +23 22 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 492 +25 22 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 534 +27 22 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 578 +28 22 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 625 +29 22 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 696 +52 22 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 747 +37 22 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 797 +34 22 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 852 +30 21 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 909 +36 21 0 | 0 0 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 971 +39 21 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1034 +43 21 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1104 +47 21 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1179 +51 21 0 | 0 0 0 0 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1258 +57 21 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1338 +59 21 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1425 +62 21 0 | 0 0 0 0 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1516 +65 21 0 | 0 0 0 0 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1613 +64 21 0 | 0 0 0 0 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1713 +68 21 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1812 +71 20 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1925 +79 21 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2035 +79 20 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2148 +78 20 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2268 +86 20 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2391 +89 20 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2521 +94 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2652 +79 21 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2786 +81 21 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2923 +83 21 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3063 +85 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3205 +86 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3351 +88 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3499 +90 21 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3650 +92 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3803 +93 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3958 +94 21 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4116 +96 21 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4276 +98 21 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4438 +99 21 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4602 +100 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4768 +102 21 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 4936 +103 21 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5105 +104 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5277 +105 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5450 +107 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5624 +107 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 5800 +108 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 5977 +109 21 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6156 +110 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6336 +111 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6517 +112 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 6699 +113 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 6882 +113 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 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 14853 -146 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14653 -146 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 14453 -146 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 14253 -146 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 14053 -146 0 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13854 -145 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13654 -145 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 13454 -145 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 13254 -146 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 13055 -145 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12855 -145 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12655 -145 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 12456 -144 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 12257 -144 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 12057 -144 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11858 -144 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11659 -143 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 11461 -142 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 11262 -142 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 11064 -141 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10866 -141 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10668 -140 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 10471 -139 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 10274 -138 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 10077 -138 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9881 -137 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9686 -135 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 9491 -134 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 9296 -133 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 9103 -131 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8909 -130 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8717 -129 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8526 -127 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 8335 -125 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 8146 -123 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7957 -122 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7769 -120 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7583 -118 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 7398 -116 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 7214 -115 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 7032 -112 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6851 -110 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6672 -108 22 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 6494 -106 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 6318 -104 22 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 6144 -102 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5971 -100 22 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5801 -98 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5633 -96 22 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 5466 -94 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 5302 -92 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 5140 -90 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4980 -89 22 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4823 -87 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4668 -85 21 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 4515 -84 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4366 -81 21 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 4218 -81 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 4073 -80 21 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3932 -77 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3792 -77 21 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3656 -75 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3522 -74 21 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 3391 -74 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3263 -73 21 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 3138 -72 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 3016 -71 21 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2897 -71 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2781 -70 21 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2669 -68 21 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2558 -78 21 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 2456 -68 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2351 -62 21 0 | 0 0 0 450 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 2252 -57 21 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2150 -60 21 0 | 0 0 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 2061 -53 21 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1961 -67 21 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1874 -65 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1800 -45 21 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1719 -42 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1645 -50 21 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1569 -54 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1499 -41 21 0 | 0 0 0 0 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1430 -51 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1363 -40 21 0 | 0 0 0 300 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 1256 -89 20 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1191 -65 20 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 1129 -65 20 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1069 -65 20 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 1012 -65 20 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 957 -65 20 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 905 -64 20 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 854 -64 20 0 | 1420 1123 0 300 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 806 -64 20 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 760 -63 20 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 717 -62 20 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 675 -61 20 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 635 -61 20 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 597 -60 20 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 561 -60 20 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 527 -59 20 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 494 -58 20 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 463 -57 20 0 | 0 0 0 0 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 434 -56 19 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 406 -56 19 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 355 -53 19 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 309 -52 19 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 268 -50 19 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 232 -47 19 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 201 -44 19 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 172 -43 19 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 148 -40 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2050 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 50 45 0 6 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 4 +3 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5 +3 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6 +3 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 8 +4 23 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 9 +4 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 11 +5 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 13 +5 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 15 +6 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 18 +7 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 21 +8 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 24 +8 23 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 28 +9 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 33 +11 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 38 +12 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 43 +13 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 50 +15 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 56 +16 22 0 | 225 225 0 7 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 64 +17 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 73 +19 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 82 +21 22 0 | 270 270 0 7 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 93 +23 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 104 +24 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 116 +26 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 130 +28 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 145 +30 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 161 +31 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 179 +34 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 198 +36 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 219 +38 22 0 | 410 410 0 1014 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 241 +40 22 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 265 +42 22 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 291 +44 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 318 +46 22 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 348 +48 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 380 +50 22 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 413 +52 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 449 +54 22 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 487 +56 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 527 +57 22 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 570 +59 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 615 +61 21 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 662 +62 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 713 +65 21 0 | 0 0 0 0 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 765 +65 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 820 +66 21 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 879 +69 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 939 +69 21 0 | 0 0 0 0 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1003 +71 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1069 +72 21 0 | 0 0 0 0 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1138 +72 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1210 +73 21 0 | 0 0 0 0 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1293 +49 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1367 +53 21 0 | 0 0 0 0 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1444 +54 21 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1527 +58 21 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1610 +59 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1700 +62 21 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1797 +70 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1893 +72 21 0 | 0 0 0 250 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1992 +72 21 0 | 2301 2245 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2093 +75 21 0 | 0 0 0 0 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2191 +66 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2301 +67 20 0 | 0 0 0 0 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2410 +70 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2525 +90 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2644 +92 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2766 +92 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2888 +80 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3013 +80 20 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3140 +80 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3270 +80 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3403 +81 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3538 +81 20 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3676 +81 20 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3816 +81 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 3959 +81 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4104 +81 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4252 +82 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4401 +82 20 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4553 +82 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4707 +83 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 4864 +84 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5022 +85 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5182 +85 20 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5344 +86 20 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5508 +86 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5674 +87 20 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 5841 +88 20 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6010 +89 20 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6181 +90 19 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6353 +90 19 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 6702 +93 19 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7056 +94 19 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7415 +96 19 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 7779 +99 19 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8148 +102 19 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8519 +103 19 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 8895 +106 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1584 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3634 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 11229 -151 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 11035 -153 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10841 -155 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10648 -156 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10456 -158 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 10264 -160 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 10073 -162 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9883 -164 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9694 -165 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9506 -167 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 9319 -169 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 9133 -170 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8948 -172 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8765 -173 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8582 -175 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8401 -176 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 8222 -176 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 8044 -177 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7867 -178 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7692 -178 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7518 -179 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 7346 -180 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 7176 -179 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 7008 -179 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6841 -179 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6514 -177 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 6195 -173 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5883 -170 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5580 -166 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 5286 -160 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 5002 -153 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4726 -145 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4460 -137 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 4203 -127 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3956 -117 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3752 -73 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3517 -89 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3292 -85 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 3079 -80 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2877 -68 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2703 -35 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2522 -32 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2354 -29 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2191 -31 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 2043 -30 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1903 -40 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1774 -26 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1645 -32 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1528 -31 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1411 -42 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1302 -52 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1165 -115 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1072 -120 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 985 -124 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 905 -127 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 830 -130 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 760 -133 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 695 -136 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 636 -136 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 580 -138 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 529 -138 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 482 -138 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 438 -138 20 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 39 -25 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 45 -27 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 51 -29 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 58 -30 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 66 -32 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 74 -34 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 83 -36 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 93 -38 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 104 -39 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 116 -41 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 129 -43 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 143 -44 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 158 -46 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 175 -47 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 192 -49 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 211 -50 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 232 -50 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 254 -51 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 277 -52 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 302 -52 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 328 -53 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 356 -54 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 386 -53 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 418 -53 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 451 -53 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 524 -51 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 605 -47 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 693 -44 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 790 -40 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 896 -34 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1012 -27 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1170 +12 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1305 +31 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1445 +45 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1573 +37 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1730 +45 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1893 +49 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2067 +52 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2258 +59 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2444 +61 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2663 +74 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2889 +84 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3110 +71 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3358 +85 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3609 +88 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3870 +90 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4142 +95 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4414 +34 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4693 +27 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 4980 +21 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5274 +16 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5575 +11 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 5882 +6 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6195 +2 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6515 -1 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 6840 -4 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7170 -7 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7505 -10 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 7846 -10 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8190 -12 20 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8539 -12 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 8892 -12 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9248 -12 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 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 14768 -126 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14570 -126 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14372 -125 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 14174 -126 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13977 -125 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13780 -125 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13583 -125 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13387 -124 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 13191 -124 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12995 -124 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12800 -124 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12606 -124 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12412 -123 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12219 -123 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 12026 -123 22 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11835 -122 23 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11643 -122 22 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11453 -122 22 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11264 -121 22 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 11075 -121 22 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10887 -121 22 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10701 -119 22 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10515 -119 22 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10330 -119 22 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 10147 -118 22 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9964 -118 22 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9783 -117 22 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9603 -116 22 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9424 -116 22 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9247 -115 22 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 9071 -114 22 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8897 -113 22 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8723 -113 22 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8552 -112 22 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8382 -111 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8213 -110 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 8047 -109 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7881 -109 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7718 -107 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7556 -106 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7396 -105 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7238 -104 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 7082 -103 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6774 -101 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6475 -99 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6183 -96 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5899 -94 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5624 -91 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5356 -89 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 5097 -86 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4846 -84 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4603 -82 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4369 -79 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4198 -22 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3974 -89 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3758 -87 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3553 -83 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3358 -79 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3173 -75 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2997 -72 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2831 -67 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2672 -65 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2522 -62 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2380 -60 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2188 -116 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 2054 -127 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1927 -135 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1807 -143 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1693 -150 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1584 -159 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1482 -165 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1385 -172 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1294 -177 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1207 -183 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1126 -187 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 1049 -192 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 976 -197 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 908 -200 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 845 -202 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 785 -204 20 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 728 -207 20 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 9 0 23 0 | 108 100 0 5 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 11 0 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 13 +1 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 15 0 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 18 +1 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 21 +1 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 24 +1 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 28 +2 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 32 +2 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 36 +2 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 41 +2 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 47 +2 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 53 +3 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 60 +3 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 67 +3 22 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 76 +4 23 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 84 +4 22 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 94 +4 22 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 105 +5 22 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 116 +5 22 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 128 +5 22 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 142 +7 22 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 156 +7 22 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 171 +7 22 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 188 +8 22 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 205 +8 22 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 224 +9 22 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 244 +10 22 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 265 +10 22 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 288 +11 22 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 312 +12 22 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 338 +13 22 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 364 +13 22 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 393 +14 22 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 423 +15 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 454 +16 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 488 +17 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 522 +17 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 559 +19 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 597 +20 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 637 +21 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 679 +22 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 723 +23 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 815 +25 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 916 +27 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1024 +30 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1140 +32 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1265 +35 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1397 +37 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1538 +40 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1687 +42 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1844 +44 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2010 +47 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2169 +34 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2344 +59 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2529 +62 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2723 +65 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2928 +69 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3142 +72 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3365 +75 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3597 +78 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3838 +79 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4089 +84 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4347 +86 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4629 +104 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4895 -1 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5168 -9 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5448 -17 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5734 -24 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6025 -33 21 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6323 -39 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6626 -46 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6935 -51 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7248 -57 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7567 -61 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7890 -66 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8217 -71 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8549 -74 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8886 -76 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9226 -78 20 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9569 -81 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 5 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 7650 -96 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 7350 -94 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 7056 -91 25 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6766 -90 24 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 6481 -88 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 6202 -86 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5929 -83 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5660 -82 23 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 5398 -79 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 5141 -77 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4890 -75 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4645 -73 22 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 4405 -71 22 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 4172 -69 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3946 -66 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3725 -64 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3511 -61 21 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 3317 -58 21 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 3129 -56 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2947 -54 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2773 -51 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2604 -50 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2443 -47 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 2288 -45 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 2139 -43 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1997 -40 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1861 -38 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1731 -37 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1608 -34 19 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1490 -32 19 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1378 -31 19 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1273 -28 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1303 +29 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1403 +31 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1509 +34 25 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1619 +35 24 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1734 +37 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1855 +39 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1982 +42 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2113 +43 23 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2251 +46 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2394 +48 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2543 +50 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2698 +52 22 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2858 +54 22 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3025 +56 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3199 +59 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3378 +61 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3564 +64 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3770 +67 21 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 3982 +69 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4200 +71 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4426 +74 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4657 +75 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4896 +78 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5141 +80 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5392 +82 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5650 +85 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 5914 +87 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6184 +88 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6461 +91 19 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6743 +93 19 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7031 +94 19 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7326 +97 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 14577 -118 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14393 -118 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 14211 -117 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 14029 -117 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13848 -117 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13668 -116 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13488 -116 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13310 -115 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 13132 -114 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12954 -115 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12778 -114 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12603 -113 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12428 -112 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 12254 -112 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 12081 -111 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11909 -111 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11737 -111 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11567 -110 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11397 -110 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 11229 -108 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 11061 -108 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10894 -107 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10728 -107 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10563 -106 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10399 -105 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 10236 -105 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 10074 -104 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9913 -103 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9753 -102 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9594 -101 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9436 -101 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9279 -100 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 9123 -99 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8968 -98 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8814 -97 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8661 -97 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8509 -96 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8358 -96 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 8208 -95 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 8060 -94 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7913 -92 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7621 -91 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7334 -89 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 7052 -87 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6774 -86 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6502 -83 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6234 -81 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5971 -80 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5713 -78 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5460 -76 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5213 -74 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4971 -71 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4734 -69 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4503 -67 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4277 -65 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 4057 -63 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3843 -60 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3648 -58 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3459 -57 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3277 -54 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3100 -52 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2930 -49 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2765 -48 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2606 -46 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2453 -43 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2306 -41 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2164 -40 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 2028 -38 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1898 -36 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1773 -34 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1654 -32 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1540 -30 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1432 -28 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 255 +7 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 271 +7 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 289 +8 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 307 +8 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 326 +8 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 346 +9 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 366 +9 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 388 +10 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 410 +11 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 432 +10 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 456 +11 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 481 +12 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 506 +13 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 532 +13 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 559 +14 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 587 +14 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 615 +14 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 645 +15 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 675 +15 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 707 +17 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 739 +17 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 772 +18 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 806 +18 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 841 +19 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 877 +20 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 914 +20 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 952 +21 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 991 +22 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1031 +23 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1072 +24 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1114 +24 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1157 +25 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1201 +26 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1246 +27 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1292 +28 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1339 +28 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1387 +29 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1436 +29 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1486 +30 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1538 +31 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1591 +33 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1699 +34 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1812 +36 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1930 +38 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2052 +39 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2180 +42 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2312 +44 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2449 +45 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2591 +47 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2738 +49 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2891 +51 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3049 +54 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3212 +56 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3381 +58 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3555 +60 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3735 +62 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3921 +65 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4126 +67 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4337 +68 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4555 +71 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4778 +73 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5008 +76 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5243 +77 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5484 +79 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5731 +82 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 5984 +84 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6242 +85 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6506 +87 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6776 +89 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7051 +91 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7332 +93 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7618 +95 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 7910 +97 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 13711 -112 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13541 -111 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13372 -110 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 13203 -110 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 13035 -110 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12869 -109 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12703 -108 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12538 -107 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12373 -107 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 12210 -106 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 12047 -106 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11885 -106 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11724 -105 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11564 -104 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11405 -104 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11247 -103 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 11089 -102 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10933 -101 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10777 -101 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10622 -100 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10468 -99 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10315 -99 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 10163 -98 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 10011 -98 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9861 -97 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9712 -95 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9563 -95 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9415 -95 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9269 -93 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 9123 -92 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8978 -92 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8834 -91 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8691 -90 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8549 -90 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8408 -89 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 8129 -87 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7853 -86 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7582 -84 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7314 -82 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 7051 -80 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6792 -78 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6537 -76 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6286 -74 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 6039 -73 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5796 -72 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5558 -70 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5325 -67 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 5096 -65 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4871 -63 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4651 -62 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4436 -59 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4241 -58 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4052 -56 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3868 -54 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3689 -52 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3514 -51 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3345 -48 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3181 -46 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 3021 -45 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2867 -43 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2717 -41 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2572 -40 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2432 -38 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2297 -36 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2167 -34 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 2041 -32 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1920 -31 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 634 +13 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 664 +14 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 695 +15 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 726 +15 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 758 +15 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 792 +16 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 826 +17 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 861 +18 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 896 +18 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 933 +19 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 970 +19 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1008 +19 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1047 +20 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1087 +21 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1128 +21 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1170 +22 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1212 +23 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1256 +24 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1300 +24 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1345 +25 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1391 +26 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1438 +26 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1486 +27 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1534 +27 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1584 +28 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1635 +30 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1686 +30 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1738 +30 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1792 +32 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1846 +33 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1901 +33 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1957 +34 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2014 +35 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2072 +35 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2131 +36 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2252 +38 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2376 +39 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2505 +41 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2637 +43 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2774 +45 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2915 +47 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3060 +49 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3209 +51 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3362 +52 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3519 +53 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3681 +55 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3848 +58 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4019 +60 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4194 +62 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4374 +63 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4559 +66 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4764 +67 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4975 +69 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5191 +71 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5412 +73 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5637 +74 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5868 +77 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6104 +79 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6344 +80 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6590 +82 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6840 +84 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7095 +85 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7355 +87 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7620 +89 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7890 +91 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8164 +93 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8443 +94 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 9957 -92 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9815 -91 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9673 -91 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9533 -89 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9393 -89 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9254 -88 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 9116 -87 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8978 -87 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8842 -86 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8571 -84 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8304 -83 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 8040 -81 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7779 -80 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7523 -77 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7269 -76 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 7019 -75 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6773 -73 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6530 -71 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6291 -69 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6056 -67 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5824 -66 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5596 -65 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5372 -63 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 5152 -61 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4936 -59 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4743 -57 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4553 -56 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4368 -54 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4187 -52 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 4011 -50 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3839 -48 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3671 -47 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3507 -45 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3348 -43 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3193 -42 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 3042 -40 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2895 -39 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2753 -37 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2615 -36 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2481 -34 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2352 -32 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 2129 +33 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2187 +34 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2245 +34 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2305 +36 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2365 +36 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2426 +37 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2488 +38 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2550 +38 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2614 +39 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2743 +41 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2876 +42 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3012 +44 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3151 +45 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3295 +48 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3441 +49 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3591 +50 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3745 +52 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3902 +54 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4063 +56 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4228 +58 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4396 +59 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4568 +60 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4744 +62 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4924 +64 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5108 +66 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5315 +68 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5525 +69 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5740 +71 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5959 +73 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6183 +75 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6411 +77 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6643 +78 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6879 +80 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7120 +82 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7365 +83 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7614 +85 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7867 +86 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8125 +88 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8387 +89 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8653 +91 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8924 +93 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.12
MARKET TOTAL 1435 32647 +774
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED