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 28200 324 230 18 345 207 217 -224
C FEB-26 28000 323 286 18 439 263 921 -263
C FEB-26 27400 280 539 18 767 503 610 -379
C FEB-26 27600 272 438 18 647 409 229 -342
C FEB-26 28400 270 183 19 278 164 438 -193
C FEB-26 27800 266 353 18 535 329 272 -302
C FEB-26 27200 186 654 18 821 616 671 -416
P FEB-26 27600 142 552 18 576 449 95 +226
C FEB-26 30000 108 25 21 37 29 350 -56
P FEB-26 26400 75 154 20 165 103 99 +63
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 JAN 2026, THURSDAY 30 JAN 2026, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 20000 C 0 0 0 0 0 | 0 0 0 7500 -555 0 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 7300 -555 0 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 7100 -555 0 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 6900 -555 0 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 6700 -555 0 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 6500 -555 0 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 6300 -555 0 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 6100 -555 0 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 5900 -555 0 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 5700 -555 0 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 5500 -555 0 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 5300 -555 0 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 5101 -554 29 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 4901 -554 28 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 4701 -554 27 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 4501 -555 26 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 4302 -554 26 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 4103 -553 26 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 3904 -553 26 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 3705 -552 25 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 3507 -551 25 0 | 0 0 0 0 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 3309 -550 24 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 3112 -549 24 0 | 0 0 0 0 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 2916 -547 24 0 | 0 0 0 0 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 2721 -544 23 0 | 0 0 0 0 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 2527 -542 23 0 | 0 0 0 0 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 2335 -538 22 0 | 0 0 0 0 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 2146 -533 22 0 | 0 0 0 0 0
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 1960 -527 22 0 | 966 835 0 33 0
FEB-26 25800 C 0 0 0 0 0 | 0 0 0 1777 -519 21 0 | 812 733 0 14 0
FEB-26 26000 C 0 0 0 0 0 | 0 0 0 1598 -511 21 0 | 947 574 0 53 0
FEB-26 26200 C 0 0 0 0 0 | 0 0 0 1425 -499 21 0 | 911 537 0 164 0
FEB-26 26400 C 0 0 0 0 0 | 0 0 0 1229 -514 19 0 | 791 438 0 218 0
FEB-26 26600 C 0 0 0 0 0 | 0 0 0 1065 -502 18 0 | 876 269 0 491 0
FEB-26 26800 C 0 0 0 0 0 | 0 0 0 918 -479 18 0 | 899 288 0 585 0
FEB-26 27000 C 0 0 0 0 0 | 798 817 742 785 -441 18 6 | 1075 225 6 837 0
FEB-26 27200 C 0 0 0 0 0 | 821 821 616 654 -416 18 186 | 923 192 186 671 +96
FEB-26 27400 C 0 0 0 0 0 | 714 767 503 539 -379 18 280 | 918 168 280 610 +115
FEB-26 27600 C 0 0 0 0 0 | 597 647 409 438 -342 18 272 | 780 181 272 229 -65
FEB-26 27800 C 0 0 0 0 0 | 493 535 329 353 -302 18 266 | 657 121 266 272 +39
FEB-26 28000 C 0 0 0 0 0 | 403 439 263 286 -263 18 323 | 596 99 323 921 +132
FEB-26 28200 C 0 0 0 0 0 | 338 345 207 230 -224 18 324 | 497 88 324 217 +74
FEB-26 28400 C 0 0 0 0 0 | 268 278 164 183 -193 19 270 | 420 75 270 438 +201
FEB-26 28600 C 0 0 0 0 0 | 190 190 131 145 -166 19 13 | 348 58 13 79 +3
FEB-26 28800 C 0 0 0 0 0 | 161 165 103 114 -144 19 25 | 301 54 25 58 -2
FEB-26 29000 C 183 183 182 182 10 | 124 125 94 89 -125 19 16 | 212 42 26 605 -6
FEB-26 29200 C 0 0 0 0 0 | 123 123 81 69 -107 20 33 | 184 36 33 145 +7
FEB-26 29400 C 0 0 0 0 0 | 95 95 59 55 -90 20 49 | 376 32 49 122 +24
FEB-26 29600 C 0 0 0 0 0 | 82 82 50 43 -76 20 63 | 353 23 63 116 +31
FEB-26 29800 C 0 0 0 0 0 | 66 66 66 33 -64 20 8 | 105 22 8 125 +8
FEB-26 30000 C 0 0 0 0 0 | 37 37 29 25 -56 21 108 | 96 20 108 350 +90
FEB-26 30200 C 0 0 0 0 0 | 32 32 32 19 -47 21 8 | 64 32 8 26 +8
FEB-26 30400 C 0 0 0 0 0 | 0 0 0 14 -42 21 0 | 57 43 0 6 0
FEB-26 30600 C 0 0 0 0 0 | 0 0 0 11 -35 21 0 | 41 41 0 7 0
FEB-26 30800 C 0 0 0 0 0 | 0 0 0 8 -30 21 0 | 0 0 0 0 0
FEB-26 31000 C 0 0 0 0 0 | 0 0 0 6 -25 21 0 | 34 32 0 74 0
FEB-26 31200 C 0 0 0 0 0 | 0 0 0 5 -21 22 0 | 28 28 0 2 0
FEB-26 31400 C 0 0 0 0 0 | 0 0 0 4 -17 22 0 | 0 0 0 0 0
FEB-26 31600 C 0 0 0 0 0 | 0 0 0 3 -14 22 0 | 0 0 0 0 0
FEB-26 31800 C 0 0 0 0 0 | 0 0 0 2 -12 22 0 | 0 0 0 0 0
FEB-26 32000 C 0 0 0 0 0 | 0 0 0 1 -11 22 0 | 21 21 0 35 0
FEB-26 32200 C 0 0 0 0 0 | 0 0 0 1 -9 22 0 | 0 0 0 0 0
FEB-26 32400 C 0 0 0 0 0 | 0 0 0 1 -7 23 0 | 0 0 0 0 0
FEB-26 32600 C 0 0 0 0 0 | 0 0 0 1 -6 24 0 | 0 0 0 0 0
FEB-26 32800 C 0 0 0 0 0 | 0 0 0 1 -4 25 0 | 0 0 0 0 0
FEB-26 33000 C 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 0 0 0 0 0
FEB-26 33200 C 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
FEB-26 33400 C 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
FEB-26 33600 C - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
FEB-26 33800 C - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
TOTAL CALL 10 | TOTAL CALL 2250 | TOTAL CALL 2260 7503 +755
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 20 7 0 535 0
FEB-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
FEB-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 11 11 0 1 0
FEB-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
FEB-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
FEB-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 24 22 0 75 0
FEB-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
FEB-26 21400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
FEB-26 21600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
FEB-26 21800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
FEB-26 22000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 32 13 0 21 0
FEB-26 22200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
FEB-26 22400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
FEB-26 22600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 30 26 0 15 0
FEB-26 22800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 64 28 0 11 0
FEB-26 23000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 48 30 0 111 0
FEB-26 23200 P 0 0 0 0 0 | 29 29 29 2 +1 26 42 | 82 29 42 111 0
FEB-26 23400 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 102 31 0 91 0
FEB-26 23600 P 0 0 0 0 0 | 0 0 0 4 +2 26 0 | 184 22 0 109 0
FEB-26 23800 P 0 0 0 0 0 | 30 30 30 5 +2 25 14 | 247 30 14 89 +7
FEB-26 24000 P 0 0 0 0 0 | 35 39 35 7 +3 25 16 | 400 30 16 299 +7
FEB-26 24200 P 0 0 0 0 0 | 31 32 31 9 +4 24 21 | 195 31 21 203 +14
FEB-26 24400 P 0 0 0 0 0 | 32 32 32 12 +6 24 7 | 182 30 7 137 +7
FEB-26 24600 P 0 0 0 0 0 | 37 37 37 16 +8 24 6 | 525 33 6 76 +6
FEB-26 24800 P 0 0 0 0 0 | 38 38 38 21 +10 23 2 | 532 36 2 214 0
FEB-26 25000 P 0 0 0 0 0 | 0 0 0 28 +14 23 0 | 412 38 0 658 0
FEB-26 25200 P 0 0 0 0 0 | 0 0 0 36 +17 23 0 | 294 82 0 253 0
FEB-26 25400 P 0 0 0 0 0 | 0 0 0 47 +22 22 0 | 860 102 0 320 0
FEB-26 25600 P 0 0 0 0 0 | 79 79 79 61 +28 22 7 | 406 52 7 87 -7
FEB-26 25800 P 0 0 0 0 0 | 66 91 66 79 +36 22 19 | 671 60 19 164 +8
FEB-26 26000 P 0 0 0 0 0 | 71 113 71 101 +46 21 41 | 1140 71 41 121 +27
FEB-26 26200 P 0 0 0 0 0 | 86 128 86 128 +57 21 15 | 913 75 15 251 0
FEB-26 26400 P 0 0 0 0 0 | 103 165 103 154 +63 20 75 | 720 92 75 99 +24
FEB-26 26600 P 0 0 0 0 0 | 113 192 113 192 +80 20 35 | 632 113 35 337 0
FEB-26 26800 P 198 198 198 198 7 | 203 244 203 239 +101 19 44 | 680 133 51 454 +13
FEB-26 27000 P 0 0 0 0 0 | 224 313 224 295 +122 19 30 | 809 163 30 609 +7
FEB-26 27200 P 0 0 0 0 0 | 268 380 268 365 +150 19 39 | 815 216 39 198 -18
FEB-26 27400 P 0 0 0 0 0 | 361 456 361 443 +177 18 41 | 796 276 41 241 +3
FEB-26 27600 P 0 0 0 0 0 | 449 576 449 552 +226 18 142 | 733 319 142 95 -100
FEB-26 27800 P 0 0 0 0 0 | 553 692 553 659 +261 18 10 | 692 400 10 48 0
FEB-26 28000 P 0 0 0 0 0 | 714 829 714 788 +298 18 8 | 829 503 8 40 0
FEB-26 28200 P 0 0 0 0 0 | 744 744 744 938 +341 19 2 | 744 641 2 4 +2
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 1092 +375 19 0 | 768 717 0 9 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 1249 +397 19 0 | 0 0 0 0 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 1417 +418 19 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 1591 +438 19 0 | 0 0 0 0 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 1771 +445 20 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 1954 +460 20 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 2142 +475 20 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 2332 +487 20 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 2524 +497 20 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 2718 +506 21 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 2914 +514 21 0 | 0 0 0 0 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 3110 +520 21 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 3308 +526 21 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 3506 +531 21 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 3704 +534 21 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 3903 +538 22 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 4102 +540 21 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 4302 +543 22 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 4501 +545 22 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 4701 +546 22 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 4901 +548 23 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 5101 +549 24 0 | 0 0 0 0 0
FEB-26 32800 P 0 0 0 0 0 | 0 0 0 5300 +550 0 0 | 0 0 0 0 0
FEB-26 33000 P 0 0 0 0 0 | 0 0 0 5500 +550 0 0 | 0 0 0 0 0
FEB-26 33200 P 0 0 0 0 0 | 0 0 0 5700 +551 0 0 | 0 0 0 0 0
FEB-26 33400 P 0 0 0 0 0 | 0 0 0 5900 +552 0 0 | 0 0 0 0 0
FEB-26 33600 P - - - - - | 0 0 0 6100 - 0 0 | 0 0 0 0 -
FEB-26 33800 P - - - - - | 0 0 0 6300 - 0 0 | 0 0 0 0 -
TOTAL PUT 7 | TOTAL PUT 616 | TOTAL PUT 623 6086 0
| MONTH PUT/CALL RATIO 0.27
| MONTH TOTAL 2883 13589 +755
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 11675 -570 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 11575 -570 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 11475 -570 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 11375 -570 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 11275 -570 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 11175 -570 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 11075 -570 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 10975 -570 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 10875 -570 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 10775 -570 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 10675 -570 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 10575 -570 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 10475 -570 0 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 10375 -570 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 10275 -570 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 10175 -570 0 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 10075 -570 0 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 9975 -570 0 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 9875 -570 0 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 9775 -570 0 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 9675 -570 0 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 9575 -570 0 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 9475 -570 0 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 9375 -570 0 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 9275 -570 0 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 9175 -570 0 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 9075 -570 0 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 8975 -570 0 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 8875 -570 0 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 8775 -570 0 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 8676 -569 34 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 8576 -569 33 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 8476 -569 33 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 8376 -569 32 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 8276 -569 32 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 8176 -569 32 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 8076 -569 31 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 7976 -569 31 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 7876 -569 30 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 7776 -569 30 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 7677 -568 31 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 7577 -569 31 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 7477 -569 30 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 7277 -569 30 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 7078 -568 30 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 6878 -568 29 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 6679 -568 29 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 6480 -567 29 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 6281 -567 28 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 6083 -565 28 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 5884 -565 28 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 5686 -564 28 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 5488 -563 27 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 5291 -562 27 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 5094 -561 27 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 4898 -559 27 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 4702 -557 26 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 4507 -555 26 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 4313 -553 26 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 4121 -550 26 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 3929 -547 25 0 | 2840 2840 0 248 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 3738 -544 25 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 3549 -540 25 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 3362 -536 24 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 3177 -531 24 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2994 -526 24 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2814 -520 24 0 | 1645 1160 0 55 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 2636 -514 23 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 2461 -507 23 0 | 1859 1859 0 7 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 2290 -499 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 2123 -490 22 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1960 -480 22 0 | 1710 700 0 24 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1801 -470 22 0 | 1878 645 0 12 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1648 -459 22 0 | 1768 584 0 7 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1465 -481 20 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1327 -464 20 0 | 1590 1175 0 1 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1193 -448 20 0 | 1215 442 0 244 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1069 -410 20 0 | 1530 639 0 347 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 965 -374 20 0 | 795 438 0 21 0
MAR-26 27400 C 0 0 0 0 0 | 839 839 824 857 -353 20 4 | 839 322 4 40 0
MAR-26 27600 C 0 0 0 0 0 | 790 790 729 759 -325 20 8 | 790 712 8 9 +2
MAR-26 27800 C 0 0 0 0 0 | 700 700 656 671 -301 20 5 | 700 360 5 9 0
MAR-26 28000 C 728 728 728 728 2 | 0 0 0 592 -277 20 0 | 741 335 2 146 0
MAR-26 28200 C 0 0 0 0 0 | 507 507 507 520 -255 20 2 | 507 263 2 17 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 458 -233 20 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 403 -212 20 0 | 425 285 0 27 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 354 -192 20 0 | 526 525 0 16 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 310 -174 21 0 | 0 0 0 4 0
MAR-26 29200 C 0 0 0 0 0 | 305 305 305 271 -158 21 3 | 319 305 3 4 -3
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 237 -144 21 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 206 -132 21 0 | 435 398 0 20 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 179 -120 21 0 | 387 130 0 8 0
MAR-26 30000 C 0 0 0 0 0 | 163 163 163 157 -109 21 7 | 436 163 7 64 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 138 -97 22 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 148 148 148 122 -87 22 5 | 148 148 5 5 +5
MAR-26 30600 C 0 0 0 0 0 | 130 130 125 107 -79 22 7 | 130 125 7 7 +7
MAR-26 30800 C 0 0 0 0 0 | 122 122 122 92 -72 22 6 | 122 122 6 6 +6
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 79 -70 22 0 | 310 310 0 14 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 68 -62 22 0 | 0 0 0 0 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 59 -56 22 0 | 0 0 0 0 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 50 -51 22 0 | 0 0 0 0 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 43 -46 23 0 | 0 0 0 0 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 36 -42 23 0 | 0 0 0 0 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 31 -38 23 0 | 0 0 0 0 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 26 -34 23 0 | 0 0 0 0 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 23 -28 23 0 | 0 0 0 0 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 19 -26 23 0 | 0 0 0 0 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 17 -23 23 0 | 0 0 0 0 0
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 14 -21 23 0 | 0 0 0 0 0
MAR-26 33400 C 0 0 0 0 0 | 0 0 0 12 -19 23 0 | 0 0 0 0 0
MAR-26 33600 C - - - - - | 0 0 0 10 - 23 0 | 0 0 0 0 -
MAR-26 33800 C - - - - - | 0 0 0 9 - 24 0 | 0 0 0 0 -
TOTAL CALL 2 | TOTAL CALL 47 | TOTAL CALL 49 1394 +17
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 48 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 32 30 0 31 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 4 +3 29 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 5 +4 29 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 6 +4 28 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 8 +5 28 0 | 353 110 0 98 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 9 +5 28 0 | 0 0 0 300 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 11 +6 28 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 13 +7 27 0 | 414 411 0 2537 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 16 +8 27 0 | 0 0 0 200 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 19 +9 27 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 23 +11 27 0 | 444 406 0 61 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 27 +13 26 0 | 421 421 0 5 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 32 +15 26 0 | 336 323 0 337 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 40 +19 26 0 | 353 283 0 214 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 47 +21 26 0 | 1029 373 0 1 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 55 +24 25 0 | 430 430 0 1900 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 65 +27 25 0 | 517 317 0 405 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 77 +31 25 0 | 451 428 0 224 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 90 +35 25 0 | 537 123 0 1 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 105 +40 24 0 | 530 133 0 3 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 123 +46 24 0 | 648 148 0 17 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 143 +52 24 0 | 492 122 0 14 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 166 +58 23 0 | 265 248 0 1509 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 192 +65 23 0 | 446 138 0 38 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 216 +68 23 0 | 375 357 0 51 0
MAR-26 25600 P 0 0 0 0 0 | 205 205 205 243 +70 22 2 | 818 205 2 10 +1
MAR-26 25800 P 0 0 0 0 0 | 225 225 225 276 +78 22 6 | 885 225 6 33 +6
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 316 +93 22 0 | 1101 538 0 9 0
MAR-26 26200 P 0 0 0 0 0 | 296 296 296 362 +108 21 3 | 1138 246 3 103 +3
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 412 +120 21 0 | 538 288 0 15 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 468 +132 21 0 | 330 330 0 7 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 530 +146 20 0 | 1311 373 0 243 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 601 +163 20 0 | 794 475 0 50 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 685 +188 20 0 | 624 493 0 15 0
MAR-26 27400 P 0 0 0 0 0 | 777 806 777 778 +215 20 4 | 806 562 4 39 +4
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 896 +251 20 0 | 719 645 0 39 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 995 +261 20 0 | 825 730 0 67 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 1120 +295 20 0 | 834 815 0 135 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 1249 +310 20 0 | 939 939 0 7 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 1388 +342 20 0 | 1052 1052 0 22 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 1541 +372 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 1690 +390 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 1845 +406 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 2005 +407 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 2169 +421 21 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 2337 +434 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 2510 +447 21 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 2685 +458 21 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 2864 +469 22 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 3045 +478 22 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 3229 +487 22 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 3414 +494 22 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 3602 +502 22 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 3791 +509 22 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 3982 +515 22 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 4174 +521 22 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 4367 +526 23 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 4561 +530 23 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 4756 +534 23 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 4951 +538 23 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 5148 +542 23 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 5344 +544 23 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 5542 +547 23 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 5739 +549 23 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 5937 +551 23 0 | 0 0 0 0 0
MAR-26 33600 P - - - - - | 0 0 0 6135 - 23 0 | 0 0 0 0 -
MAR-26 33800 P - - - - - | 0 0 0 6334 - 24 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 15 | TOTAL PUT 15 8750 +14
| MONTH PUT/CALL RATIO 0.30
| MONTH TOTAL 64 10144 +31
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 7152 -552 26 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 6954 -551 26 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 6755 -551 26 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 6558 -549 26 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 6360 -549 26 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 6163 -548 25 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 5966 -547 25 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 5770 -545 25 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 5575 -543 25 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 5380 -541 25 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 5186 -539 25 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 4993 -537 24 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 4802 -534 24 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 4611 -531 24 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 4422 -527 24 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 4234 -524 24 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 4048 -520 24 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 3863 -516 23 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 3681 -511 23 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 3501 -506 23 0 | 0 0 0 0 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 3323 -501 23 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 3148 -494 23 0 | 0 0 0 0 0
APR-26 24800 C 0 0 0 0 0 | 0 0 0 2975 -489 22 0 | 0 0 0 0 0
APR-26 25000 C 0 0 0 0 0 | 0 0 0 2806 -482 22 0 | 0 0 0 0 0
APR-26 25200 C 0 0 0 0 0 | 0 0 0 2641 -473 22 0 | 0 0 0 0 0
APR-26 25400 C 0 0 0 0 0 | 0 0 0 2478 -466 22 0 | 0 0 0 0 0
APR-26 25600 C 0 0 0 0 0 | 0 0 0 2320 -457 22 0 | 0 0 0 0 0
APR-26 25800 C 0 0 0 0 0 | 0 0 0 2166 -448 22 0 | 0 0 0 0 0
APR-26 26000 C 0 0 0 0 0 | 0 0 0 2016 -438 21 0 | 0 0 0 0 0
APR-26 26200 C 0 0 0 0 0 | 0 0 0 1871 -428 21 0 | 0 0 0 0 0
APR-26 26400 C 0 0 0 0 0 | 0 0 0 1686 -462 20 0 | 0 0 0 0 0
APR-26 26600 C 0 0 0 0 0 | 0 0 0 1551 -450 20 0 | 0 0 0 0 0
APR-26 26800 C 0 0 0 0 0 | 0 0 0 1422 -437 20 0 | 0 0 0 0 0
APR-26 27000 C 0 0 0 0 0 | 0 0 0 1301 -404 20 0 | 0 0 0 0 0
APR-26 27200 C 0 0 0 0 0 | 0 0 0 1198 -375 20 0 | 0 0 0 0 0
APR-26 27400 C 0 0 0 0 0 | 1183 1183 1183 1090 -358 20 7 | 1183 1183 7 7 +7
APR-26 27600 C 0 0 0 0 0 | 0 0 0 991 -336 20 0 | 0 0 0 0 0
APR-26 27800 C 0 0 0 0 0 | 0 0 0 900 -317 20 0 | 0 0 0 0 0
APR-26 28000 C 0 0 0 0 0 | 0 0 0 816 -297 20 0 | 0 0 0 0 0
APR-26 28200 C 0 0 0 0 0 | 0 0 0 739 -278 20 0 | 0 0 0 0 0
APR-26 28400 C 0 0 0 0 0 | 0 0 0 668 -259 20 0 | 0 0 0 0 0
APR-26 28600 C 0 0 0 0 0 | 0 0 0 602 -242 20 0 | 0 0 0 0 0
APR-26 28800 C 0 0 0 0 0 | 0 0 0 544 -225 20 0 | 0 0 0 0 0
APR-26 29000 C 0 0 0 0 0 | 522 522 522 491 -209 20 7 | 522 522 7 7 +7
APR-26 29200 C 0 0 0 0 0 | 0 0 0 442 -195 20 0 | 0 0 0 0 0
APR-26 29400 C 0 0 0 0 0 | 0 0 0 399 -178 20 0 | 0 0 0 0 0
APR-26 29600 C 0 0 0 0 0 | 0 0 0 365 -160 21 0 | 233 233 0 7 0
APR-26 29800 C 0 0 0 0 0 | 0 0 0 331 -147 21 0 | 194 194 0 7 0
APR-26 30000 C 0 0 0 0 0 | 0 0 0 299 -133 21 0 | 0 0 0 170 0
APR-26 30200 C 0 0 0 0 0 | 0 0 0 267 -126 21 0 | 0 0 0 0 0
APR-26 30400 C 0 0 0 0 0 | 279 279 279 237 -120 21 7 | 279 279 7 7 +7
APR-26 30600 C 0 0 0 0 0 | 0 0 0 211 -115 21 0 | 0 0 0 0 0
APR-26 30800 C 0 0 0 0 0 | 0 0 0 182 -113 21 0 | 0 0 0 0 0
APR-26 31000 C 0 0 0 0 0 | 0 0 0 161 -108 21 0 | 0 0 0 0 0
APR-26 31200 C 0 0 0 0 0 | 0 0 0 142 -96 21 0 | 0 0 0 0 0
APR-26 31400 C 0 0 0 0 0 | 0 0 0 126 -88 21 0 | 0 0 0 0 0
APR-26 31600 C 0 0 0 0 0 | 0 0 0 111 -81 21 0 | 0 0 0 0 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 98 -75 21 0 | 0 0 0 0 0
APR-26 32000 C 0 0 0 0 0 | 0 0 0 86 -70 21 0 | 76 76 0 7 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 76 -64 21 0 | 0 0 0 0 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 67 -59 21 0 | 0 0 0 0 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 59 -54 21 0 | 0 0 0 0 0
APR-26 32800 C 0 0 0 0 0 | 0 0 0 51 -50 21 0 | 0 0 0 0 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 45 -46 22 0 | 0 0 0 0 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 39 -42 22 0 | 0 0 0 0 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 35 -38 22 0 | 0 0 0 0 0
APR-26 33600 C - - - - - | 0 0 0 30 - 22 0 | 0 0 0 0 -
APR-26 33800 C - - - - - | 0 0 0 26 - 22 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 21 | TOTAL CALL 21 212 +21
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 7 +4 26 0 | 0 0 0 0 0
APR-26 20600 P 0 0 0 0 0 | 0 0 0 9 +5 26 0 | 0 0 0 0 0
APR-26 20800 P 0 0 0 0 0 | 0 0 0 10 +5 26 0 | 0 0 0 0 0
APR-26 21000 P 0 0 0 0 0 | 0 0 0 13 +7 26 0 | 0 0 0 0 0
APR-26 21200 P 0 0 0 0 0 | 0 0 0 15 +7 26 0 | 0 0 0 0 0
APR-26 21400 P 0 0 0 0 0 | 0 0 0 18 +8 25 0 | 0 0 0 0 0
APR-26 21600 P 0 0 0 0 0 | 0 0 0 21 +9 25 0 | 0 0 0 0 0
APR-26 21800 P 0 0 0 0 0 | 0 0 0 25 +11 25 0 | 0 0 0 0 0
APR-26 22000 P 0 0 0 0 0 | 0 0 0 30 +13 25 0 | 85 79 0 31 0
APR-26 22200 P 0 0 0 0 0 | 0 0 0 35 +15 25 0 | 0 0 0 0 0
APR-26 22400 P 0 0 0 0 0 | 0 0 0 41 +17 25 0 | 0 0 0 0 0
APR-26 22600 P 0 0 0 0 0 | 0 0 0 48 +19 24 0 | 0 0 0 0 0
APR-26 22800 P 0 0 0 0 0 | 0 0 0 57 +22 24 0 | 0 0 0 0 0
APR-26 23000 P 0 0 0 0 0 | 0 0 0 66 +25 24 0 | 0 0 0 71 0
APR-26 23200 P 0 0 0 0 0 | 0 0 0 77 +29 24 0 | 0 0 0 0 0
APR-26 23400 P 0 0 0 0 0 | 0 0 0 89 +32 24 0 | 0 0 0 0 0
APR-26 23600 P 0 0 0 0 0 | 0 0 0 103 +36 24 0 | 0 0 0 0 0
APR-26 23800 P 0 0 0 0 0 | 0 0 0 118 +40 23 0 | 0 0 0 0 0
APR-26 24000 P 0 0 0 0 0 | 0 0 0 136 +45 23 0 | 0 0 0 50 0
APR-26 24200 P 0 0 0 0 0 | 0 0 0 156 +50 23 0 | 0 0 0 0 0
APR-26 24400 P 0 0 0 0 0 | 0 0 0 178 +55 23 0 | 0 0 0 0 0
APR-26 24600 P 0 0 0 0 0 | 0 0 0 209 +68 23 0 | 0 0 0 0 0
APR-26 24800 P 0 0 0 0 0 | 0 0 0 237 +74 23 0 | 0 0 0 0 0
APR-26 25000 P 0 0 0 0 0 | 0 0 0 269 +82 22 0 | 357 326 0 71 0
APR-26 25200 P 0 0 0 0 0 | 0 0 0 304 +84 22 0 | 0 0 0 0 0
APR-26 25400 P 0 0 0 0 0 | 0 0 0 339 +89 22 0 | 0 0 0 0 0
APR-26 25600 P 0 0 0 0 0 | 0 0 0 373 +89 22 0 | 408 400 0 2 0
APR-26 25800 P 0 0 0 0 0 | 0 0 0 413 +101 21 0 | 0 0 0 0 0
APR-26 26000 P 0 0 0 0 0 | 0 0 0 457 +102 21 0 | 488 348 0 57 0
APR-26 26200 P 0 0 0 0 0 | 0 0 0 510 +116 21 0 | 550 372 0 15 0
APR-26 26400 P 0 0 0 0 0 | 0 0 0 568 +131 21 0 | 958 958 0 1 0
APR-26 26600 P 0 0 0 0 0 | 0 0 0 632 +146 20 0 | 486 486 0 7 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 703 +161 20 0 | 960 885 0 0 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 782 +179 20 0 | 892 877 0 2 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 867 +196 20 0 | 0 0 0 0 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 960 +216 20 0 | 0 0 0 0 0
APR-26 27600 P 0 0 0 0 0 | 904 904 904 1071 +246 20 7 | 904 809 7 14 +7
APR-26 27800 P 0 0 0 0 0 | 1001 1001 1001 1169 +254 20 7 | 1001 1001 7 7 +7
APR-26 28000 P 0 0 0 0 0 | 0 0 0 1294 +283 20 0 | 1003 1003 0 7 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 1415 +301 20 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 1544 +317 20 0 | 0 0 0 0 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 1674 +329 20 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 1814 +345 20 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 1958 +355 20 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 2108 +364 20 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 2261 +375 20 0 | 0 0 0 0 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 2419 +387 21 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 2580 +397 21 0 | 0 0 0 0 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 2745 +408 21 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 2914 +418 21 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 3085 +427 21 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 3260 +437 21 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 3437 +446 21 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 3616 +453 21 0 | 0 0 0 0 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 3797 +460 21 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 3981 +468 21 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 4166 +475 21 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 4353 +481 21 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 4541 +486 21 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 4731 +492 21 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 4922 +497 21 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 5114 +502 21 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 5306 +506 21 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 5500 +510 22 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 5694 +514 22 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 5890 +518 22 0 | 0 0 0 0 0
APR-26 33600 P - - - - - | 0 0 0 6085 - 22 0 | 0 0 0 0 -
APR-26 33800 P - - - - - | 0 0 0 6281 - 22 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 14 | TOTAL PUT 14 335 +14
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 35 547 +35
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 21000 C 0 0 0 0 0 | 0 0 0 6532 -550 24 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 6336 -549 24 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 6141 -548 24 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 5947 -547 24 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 5754 -545 24 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 5562 -543 24 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 5370 -542 23 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 5180 -540 23 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 4992 -537 23 0 | 0 0 0 0 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 4804 -536 23 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 4619 -532 23 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 4435 -529 23 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 4253 -525 23 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 4073 -521 23 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 3895 -517 23 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 3720 -512 22 0 | 0 0 0 0 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 3547 -507 22 0 | 0 0 0 0 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 3377 -502 22 0 | 0 0 0 0 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 3210 -495 22 0 | 0 0 0 0 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 3046 -489 22 0 | 0 0 0 0 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 2885 -482 22 0 | 0 0 0 0 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 2728 -474 22 0 | 0 0 0 0 0
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 2575 -465 22 0 | 0 0 0 0 0
MAY-26 25600 C 0 0 0 0 0 | 0 0 0 2426 -456 21 0 | 0 0 0 0 0
MAY-26 25800 C 0 0 0 0 0 | 0 0 0 2280 -447 21 0 | 0 0 0 0 0
MAY-26 26000 C 0 0 0 0 0 | 0 0 0 2139 -437 21 0 | 0 0 0 0 0
MAY-26 26200 C 0 0 0 0 0 | 0 0 0 2002 -427 21 0 | 0 0 0 0 0
MAY-26 26400 C 0 0 0 0 0 | 0 0 0 1814 -472 20 0 | 0 0 0 0 0
MAY-26 26600 C 0 0 0 0 0 | 0 0 0 1690 -456 20 0 | 0 0 0 0 0
MAY-26 26800 C 0 0 0 0 0 | 0 0 0 1571 -441 20 0 | 0 0 0 0 0
MAY-26 27000 C 0 0 0 0 0 | 0 0 0 1456 -410 20 0 | 0 0 0 0 0
MAY-26 27200 C 0 0 0 0 0 | 0 0 0 1347 -395 20 0 | 0 0 0 0 0
MAY-26 27400 C 0 0 0 0 0 | 0 0 0 1244 -380 20 0 | 0 0 0 0 0
MAY-26 27600 C 0 0 0 0 0 | 0 0 0 1151 -360 20 0 | 0 0 0 0 0
MAY-26 27800 C 0 0 0 0 0 | 0 0 0 1060 -343 20 0 | 0 0 0 0 0
MAY-26 28000 C 0 0 0 0 0 | 0 0 0 979 -325 20 0 | 0 0 0 0 0
MAY-26 28200 C 0 0 0 0 0 | 0 0 0 899 -311 20 0 | 0 0 0 0 0
MAY-26 28400 C 0 0 0 0 0 | 0 0 0 827 -285 20 0 | 0 0 0 0 0
MAY-26 28600 C 0 0 0 0 0 | 0 0 0 761 -269 20 0 | 0 0 0 0 0
MAY-26 28800 C 0 0 0 0 0 | 0 0 0 701 -252 20 0 | 0 0 0 0 0
MAY-26 29000 C 0 0 0 0 0 | 0 0 0 643 -239 20 0 | 0 0 0 0 0
MAY-26 29200 C 0 0 0 0 0 | 0 0 0 589 -226 20 0 | 0 0 0 0 0
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 541 -213 20 0 | 0 0 0 0 0
MAY-26 29600 C 0 0 0 0 0 | 0 0 0 495 -201 20 0 | 331 331 0 7 0
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 455 -189 21 0 | 304 303 0 14 0
MAY-26 30000 C 0 0 0 0 0 | 0 0 0 418 -177 21 0 | 0 0 0 0 0
MAY-26 30200 C 0 0 0 0 0 | 0 0 0 383 -167 21 0 | 0 0 0 0 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 346 -163 21 0 | 0 0 0 0 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 313 -158 21 0 | 0 0 0 0 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 274 -163 21 0 | 0 0 0 0 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 247 -157 21 0 | 0 0 0 0 0
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 222 -152 21 0 | 0 0 0 0 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 200 -140 21 0 | 0 0 0 0 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 179 -133 21 0 | 0 0 0 0 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 161 -126 21 0 | 0 0 0 0 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 144 -119 21 0 | 0 0 0 0 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 129 -112 21 0 | 0 0 0 0 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 115 -106 21 0 | 0 0 0 0 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 102 -101 21 0 | 0 0 0 0 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 91 -95 21 0 | 0 0 0 0 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 81 -89 21 0 | 0 0 0 0 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 72 -84 21 0 | 0 0 0 0 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 64 -79 21 0 | 0 0 0 0 0
MAY-26 33600 C - - - - - | 0 0 0 57 - 21 0 | 0 0 0 0 -
MAY-26 33800 C - - - - - | 0 0 0 50 - 21 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 21000 P 0 0 0 0 0 | 0 0 0 25 +5 24 0 | 0 0 0 0 0
MAY-26 21200 P 0 0 0 0 0 | 0 0 0 29 +6 24 0 | 0 0 0 0 0
MAY-26 21400 P 0 0 0 0 0 | 0 0 0 34 +7 24 0 | 0 0 0 0 0
MAY-26 21600 P 0 0 0 0 0 | 0 0 0 40 +8 24 0 | 0 0 0 0 0
MAY-26 21800 P 0 0 0 0 0 | 0 0 0 47 +10 24 0 | 0 0 0 0 0
MAY-26 22000 P 0 0 0 0 0 | 0 0 0 55 +12 24 0 | 0 0 0 0 0
MAY-26 22200 P 0 0 0 0 0 | 0 0 0 63 +13 23 0 | 0 0 0 0 0
MAY-26 22400 P 0 0 0 0 0 | 0 0 0 73 +15 23 0 | 0 0 0 0 0
MAY-26 22600 P 0 0 0 0 0 | 0 0 0 85 +18 23 0 | 0 0 0 0 0
MAY-26 22800 P 0 0 0 0 0 | 0 0 0 97 +19 23 0 | 0 0 0 0 0
MAY-26 23000 P 0 0 0 0 0 | 0 0 0 112 +23 23 0 | 0 0 0 0 0
MAY-26 23200 P 0 0 0 0 0 | 0 0 0 128 +26 23 0 | 0 0 0 0 0
MAY-26 23400 P 0 0 0 0 0 | 0 0 0 146 +30 23 0 | 0 0 0 0 0
MAY-26 23600 P 0 0 0 0 0 | 0 0 0 166 +34 23 0 | 0 0 0 0 0
MAY-26 23800 P 0 0 0 0 0 | 0 0 0 188 +38 23 0 | 0 0 0 0 0
MAY-26 24000 P 0 0 0 0 0 | 0 0 0 213 +43 22 0 | 0 0 0 0 0
MAY-26 24200 P 0 0 0 0 0 | 0 0 0 240 +48 22 0 | 0 0 0 0 0
MAY-26 24400 P 0 0 0 0 0 | 0 0 0 270 +53 22 0 | 0 0 0 0 0
MAY-26 24600 P 0 0 0 0 0 | 0 0 0 312 +69 22 0 | 0 0 0 0 0
MAY-26 24800 P 0 0 0 0 0 | 0 0 0 349 +76 22 0 | 0 0 0 0 0
MAY-26 25000 P 0 0 0 0 0 | 0 0 0 390 +85 22 0 | 0 0 0 0 0
MAY-26 25200 P 0 0 0 0 0 | 0 0 0 434 +94 22 0 | 0 0 0 0 0
MAY-26 25400 P 0 0 0 0 0 | 0 0 0 482 +99 22 0 | 0 0 0 0 0
MAY-26 25600 P 0 0 0 0 0 | 0 0 0 530 +110 22 0 | 0 0 0 0 0
MAY-26 25800 P 0 0 0 0 0 | 0 0 0 579 +118 21 0 | 0 0 0 0 0
MAY-26 26000 P 0 0 0 0 0 | 0 0 0 637 +132 21 0 | 0 0 0 0 0
MAY-26 26200 P 0 0 0 0 0 | 0 0 0 698 +144 21 0 | 0 0 0 0 0
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 764 +155 21 0 | 0 0 0 0 0
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 838 +170 21 0 | 0 0 0 0 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 918 +185 21 0 | 0 0 0 0 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1005 +202 21 0 | 0 0 0 0 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1095 +215 21 0 | 0 0 0 0 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1190 +229 21 0 | 0 0 0 0 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 1298 +249 21 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 1408 +265 21 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 1520 +276 21 0 | 0 0 0 0 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 1644 +294 21 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 1767 +313 21 0 | 0 0 0 0 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 1873 +302 20 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2008 +314 20 0 | 0 0 0 0 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 2147 +323 20 0 | 0 0 0 0 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 2291 +320 20 0 | 0 0 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 2438 +330 20 0 | 0 0 0 0 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 2589 +339 20 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 2744 +348 20 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 2903 +358 21 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 3064 +366 21 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 3229 +375 21 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 3397 +384 21 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 3567 +391 21 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 3740 +400 21 0 | 0 0 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 3915 +407 21 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 4093 +415 21 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 4272 +422 21 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 4454 +429 21 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 4637 +436 21 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 4822 +443 21 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 5008 +449 21 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 5195 +454 21 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 5384 +460 21 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 5574 +466 21 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 5765 +471 21 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 5957 +476 21 0 | 0 0 0 0 0
MAY-26 33600 P - - - - - | 0 0 0 6150 - 21 0 | 0 0 0 0 -
MAY-26 33800 P - - - - - | 0 0 0 6343 - 21 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 15368 -579 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 15168 -579 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 14968 -579 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 14768 -579 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 14568 -579 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 14368 -579 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 14168 -579 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 13968 -579 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 13768 -579 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 13568 -579 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 13368 -579 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 13168 -579 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 12968 -579 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 12768 -579 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 12568 -579 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 12368 -579 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 12168 -579 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 11968 -579 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 11769 -578 29 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 11569 -578 28 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 11369 -578 28 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 11169 -579 27 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 10969 -579 26 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 10770 -578 27 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 10570 -578 27 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 10370 -578 26 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 10171 -578 27 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 9972 -577 27 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 9772 -577 26 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 9573 -577 26 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 9374 -577 26 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 9175 -576 26 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 9076 -576 26 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 8977 -575 26 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 8878 -575 26 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 8778 -575 26 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 8679 -575 26 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 8580 -575 26 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 8481 -574 25 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 8382 -574 25 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 8284 -573 26 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 8185 -573 25 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 8086 -573 25 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 7988 -572 25 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 7889 -572 25 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 7791 -571 25 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 7693 -570 25 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 7595 -570 25 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 7497 -569 25 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 7399 -569 25 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 7204 -567 25 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 7009 -566 25 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 6815 -565 25 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 6622 -563 24 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 6430 -561 24 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 6239 -558 24 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 6049 -556 24 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 5859 -554 24 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 5672 -550 24 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 5485 -548 24 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 5300 -544 24 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 5116 -541 23 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 4934 -538 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 4754 -533 23 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 4575 -530 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 4399 -525 23 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 4225 -520 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 4053 -515 23 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 3883 -510 23 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 3716 -504 22 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 3552 -498 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 3391 -491 22 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 3232 -485 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 3077 -478 22 0 | 2065 2065 0 7 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2925 -471 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2776 -463 22 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 2631 -455 22 0 | 1728 1728 0 2 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 2490 -446 22 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 2352 -438 21 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 2218 -429 21 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 2088 -419 21 0 | 1415 1415 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1937 -435 21 0 | 0 0 0 899 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1817 -423 21 0 | 1278 1278 0 1 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1702 -411 21 0 | 1596 1596 0 2 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1593 -383 20 0 | 1680 1081 0 250 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1494 -364 20 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1394 -351 20 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1302 -325 20 0 | 1753 1753 0 7 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 1215 -313 20 0 | 1438 1249 0 7 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1134 -298 20 0 | 1148 1148 0 1707 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 1052 -286 20 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 977 -274 20 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 913 -257 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 847 -247 21 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 790 -232 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 737 -218 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 753 753 753 684 -209 21 7 | 753 753 7 7 +7
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 641 -192 21 0 | 0 0 0 0 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 594 -185 21 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 553 -163 21 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 515 -152 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 468 -156 21 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 436 -146 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 406 -136 21 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 369 -141 21 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 340 -136 21 0 | 0 0 0 0 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 313 -130 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 288 -110 21 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 265 -103 21 0 | 180 180 0 10 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 244 -96 21 0 | 0 0 0 1000 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 224 -90 21 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 206 -84 21 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 189 -78 22 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 173 -73 22 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 159 -68 22 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 146 -63 22 0 | 0 0 0 0 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 134 -59 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 122 -55 22 0 | 0 0 0 0 0
JUN-26 33800 C - - - - - | 0 0 0 112 - 22 0 | 0 0 0 0 -
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 103 -47 22 0 | 311 311 0 50 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 86 -41 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 72 -35 22 0 | 168 168 0 50 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 60 -30 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 5000 +7
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 42 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 4 +3 26 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 5 +4 25 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 6 +5 25 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 7 +5 26 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 8 +5 26 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 9 +5 26 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 10 +5 26 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 11 +5 26 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 12 +5 26 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 13 +5 25 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 14 +5 25 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 16 +6 26 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 17 +6 25 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 18 +6 25 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 20 +7 25 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 21 +7 25 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 23 +8 25 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 25 +9 25 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 27 +9 25 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 29 +10 25 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 31 +10 25 0 | 0 0 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 36 +12 25 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 41 +13 25 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 47 +14 25 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 54 +16 24 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 62 +18 24 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 71 +21 24 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 81 +23 24 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 91 +25 24 0 | 295 189 0 325 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 104 +29 24 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 117 +31 24 0 | 0 0 0 1149 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 132 +35 24 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 148 +38 23 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 166 +41 23 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 186 +46 23 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 207 +49 23 0 | 0 0 0 950 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 231 +54 23 0 | 0 0 0 30 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 257 +59 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 285 +64 23 0 | 0 0 0 600 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 315 +69 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 348 +75 22 0 | 0 0 0 3 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 396 +93 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 435 +100 23 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 478 +108 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 520 +100 22 0 | 0 0 0 50 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 562 +106 22 0 | 0 0 0 3 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 608 +118 22 0 | 0 0 0 30 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 658 +127 22 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 709 +132 21 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 770 +145 21 0 | 0 0 0 400 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 835 +149 21 0 | 0 0 0 0 0
JUN-26 26200 P 0 0 0 0 0 | 884 884 884 903 +159 21 3 | 884 884 3 3 +3
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 976 +167 21 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1056 +180 21 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1144 +200 21 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1235 +211 21 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1330 +224 21 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 1431 +237 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 1541 +255 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 1605 1605 1605 1651 +272 20 3 | 1605 1605 3 3 +3
JUN-26 28000 P 0 0 0 0 0 | 1716 1717 1716 1769 +282 21 5 | 1717 1716 5 5 +5
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 1890 +293 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2019 +316 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2158 +336 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 2293 +347 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 2433 +357 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 2576 +360 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 2722 +371 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 2872 +382 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 3025 +392 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 3181 +402 21 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 3340 +412 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 3501 +421 21 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 3666 +431 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 3832 +439 21 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 4001 +447 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 4172 +455 21 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 4345 +462 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 4520 +469 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 4697 +476 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 4876 +483 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 5056 +489 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 5238 +495 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 5421 +501 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 5605 +506 22 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 5791 +511 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 5978 +516 22 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 6166 +520 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 6354 +524 22 0 | 0 0 0 0 0
JUN-26 33800 P - - - - - | 0 0 0 6544 - 22 0 | 0 0 0 0 -
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 6735 +532 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 7118 +538 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 7504 +544 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 7892 +549 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 11 | TOTAL PUT 11 5801 +11
| MONTH PUT/CALL RATIO 1.57
| MONTH TOTAL 18 10801 +18
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 7562 -509 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 7468 -507 25 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 7281 -504 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 7094 -501 25 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 6910 -497 24 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 6726 -494 24 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 6543 -491 24 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 6362 -487 24 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 6183 -482 24 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 6005 -478 24 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 5828 -474 24 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 5654 -469 24 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 5481 -465 24 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 5309 -461 24 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 5140 -457 23 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 4973 -452 23 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 4808 -447 23 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 4645 -442 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 4484 -438 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 4325 -433 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 4169 -428 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 4016 -423 23 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 3864 -419 23 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 3716 -413 23 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 3570 -409 22 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 3427 -403 22 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 3287 -398 22 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 3149 -394 22 0 | 0 0 0 500 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 3015 -388 22 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2884 -382 22 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 2755 -378 22 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 2630 -372 22 0 | 0 0 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 2508 -367 22 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 2356 -395 21 0 | 0 0 0 0 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 2244 -385 21 0 | 0 0 0 0 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 2133 -378 21 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 2028 -371 21 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1925 -363 21 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1828 -354 21 0 | 0 0 0 0 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1738 -330 21 0 | 0 0 0 500 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1647 -331 21 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1565 -313 21 0 | 0 0 0 0 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1484 -304 21 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1404 -296 21 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 1333 -286 21 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 1267 -272 21 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 1201 -264 21 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 1140 -256 21 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 1082 -245 21 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 1034 -225 21 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 966 -234 21 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 912 -219 21 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 866 -210 21 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 820 -200 21 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 778 -190 21 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 737 -182 21 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 698 -176 21 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 660 -170 21 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 622 -166 21 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 587 -161 21 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 553 -137 21 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 521 -131 21 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 490 -126 22 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 462 -119 22 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 434 -115 22 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 409 -109 22 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 384 -104 22 0 | 0 0 0 0 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 361 -99 22 0 | 0 0 0 0 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 340 -94 22 0 | 0 0 0 0 0
SEP-26 33600 C - - - - - | 0 0 0 319 - 22 0 | 0 0 0 0 -
SEP-26 33800 C - - - - - | 0 0 0 300 - 22 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 0 114 +43 25 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 120 +45 25 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 133 +48 25 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 146 +51 25 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 162 +55 24 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 178 +58 24 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 195 +61 24 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 214 +65 24 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 235 +70 24 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 257 +74 24 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 280 +78 24 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 306 +83 24 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 333 +87 24 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 361 +91 24 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 392 +95 23 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 425 +100 23 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 460 +105 23 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 497 +110 23 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 536 +114 23 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 577 +119 23 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 621 +124 23 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 668 +129 23 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 716 +133 23 0 | 0 0 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 773 +144 23 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 822 +143 22 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 875 +145 22 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 933 +131 22 0 | 0 0 0 0 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 991 +138 22 0 | 0 0 0 0 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1056 +149 22 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1126 +162 22 0 | 0 0 0 0 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1198 +171 22 0 | 0 0 0 0 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1271 +175 22 0 | 0 0 0 0 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1356 +193 22 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1432 +196 21 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1513 +198 21 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1606 +204 21 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 1709 +221 21 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 1804 +231 21 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 1909 +239 21 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2019 +257 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2132 +269 21 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2248 +277 21 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2368 +289 21 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 2491 +297 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 2610 +299 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 2741 +309 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 2874 +317 21 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3010 +319 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3149 +327 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3291 +336 21 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 3435 +344 21 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 3582 +352 21 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 3731 +359 21 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 3883 +367 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4037 +375 21 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 4193 +382 21 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 4351 +388 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 4512 +396 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 4674 +402 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 4839 +409 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 5005 +415 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 5173 +421 21 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 5342 +426 22 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 5514 +433 22 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 5686 +437 22 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 5861 +443 22 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 6036 +448 22 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 6213 +453 22 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 6392 +458 22 0 | 0 0 0 0 0
SEP-26 33600 P - - - - - | 0 0 0 6571 - 22 0 | 0 0 0 0 -
SEP-26 33800 P - - - - - | 0 0 0 6752 - 22 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 15826 -593 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 15626 -593 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 15426 -593 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 15227 -592 27 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 15027 -592 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 14827 -592 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 14627 -592 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 14427 -592 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 14228 -591 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 14028 -591 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 13829 -591 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 13629 -591 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 13430 -590 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 13231 -589 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 13031 -589 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 12833 -588 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 12634 -587 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 12435 -587 25 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 12237 -585 25 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 12038 -585 25 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 11840 -584 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 11643 -582 25 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 11445 -581 25 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 11248 -579 25 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 11051 -578 25 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 10855 -576 25 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 10659 -574 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 10464 -572 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 10269 -569 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 10074 -568 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 9880 -565 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 9687 -562 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 9494 -560 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 9303 -556 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 9112 -553 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 8921 -551 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 8732 -547 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 8544 -543 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 8356 -540 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 8170 -536 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 7985 -531 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 7800 -528 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 7618 -523 23 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 7436 -519 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 7256 -515 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 7077 -510 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 6900 -505 23 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 6724 -501 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 6550 -496 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 6377 -492 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 6206 -487 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 6037 -482 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 5870 -477 23 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 5705 -472 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 5542 -467 23 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 5380 -463 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 5221 -458 23 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 5064 -453 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 4909 -449 23 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 4757 -443 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 4607 -438 22 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 4459 -434 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 4314 -429 22 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 4171 -424 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 4030 -420 22 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 3892 -415 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 3757 -410 22 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 3624 -406 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 3494 -402 22 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 3367 -397 22 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 3242 -393 22 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 3120 -388 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 3001 -384 22 0 | 0 0 0 450 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 2884 -380 22 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2760 -386 21 0 | 0 0 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 2650 -381 21 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 2544 -375 21 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 2437 -381 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 2341 -368 21 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 2247 -354 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 2155 -356 21 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 2066 -333 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1980 -324 21 0 | 0 0 0 0 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1899 -313 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1820 -305 21 0 | 0 0 0 300 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 1742 -293 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1670 -283 21 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 1602 -272 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1532 -264 21 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 1466 -257 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1392 -253 21 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 1322 -262 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1264 -258 21 0 | 1420 1123 0 300 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 1220 -239 21 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1164 -235 21 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 1114 -227 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 1065 -219 21 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 1019 -212 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 975 -205 21 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 945 -186 22 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 903 -180 22 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 862 -177 22 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 823 -173 22 0 | 0 0 0 0 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 786 -168 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 750 -162 22 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 716 -156 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 683 -151 22 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 651 -146 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 621 -141 22 0 | 0 0 0 0 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 592 -136 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 565 -130 22 0 | 0 0 0 0 0
DEC-26 33800 C - - - - - | 0 0 0 538 - 22 0 | 0 0 0 0 -
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 513 -122 22 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 466 -113 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 423 -104 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 384 -96 22 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 28 0 | 50 45 0 6 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 4 +3 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5 +4 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 7 +6 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 8 +7 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 9 +7 25 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 11 +8 25 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 12 +8 25 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 14 +9 25 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 17 +11 25 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 19 +12 25 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 22 +14 25 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 25 +15 25 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 29 +17 25 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 33 +19 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 38 +21 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 43 +24 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 48 +25 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 54 +28 24 0 | 225 225 0 7 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 61 +31 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 68 +33 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 77 +37 24 0 | 270 270 0 7 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 86 +40 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 95 +42 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 106 +46 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 118 +50 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 130 +53 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 144 +57 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 159 +62 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 174 +65 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 192 +70 23 0 | 410 410 0 1014 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 210 +74 23 0 | 328 328 0 7 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 230 +78 23 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 251 +83 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 274 +88 23 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 298 +92 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 324 +97 23 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 351 +101 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 380 +106 23 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 411 +111 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 444 +116 23 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 479 +121 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 516 +126 23 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 554 +130 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 595 +135 23 0 | 0 0 0 0 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 638 +140 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 683 +144 23 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 731 +150 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 781 +155 22 0 | 0 0 0 0 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 833 +159 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 888 +164 22 0 | 0 0 0 0 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 945 +169 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1004 +173 22 0 | 0 0 0 0 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1079 +191 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1135 +187 22 0 | 0 0 0 0 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1209 +198 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1267 +190 22 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1337 +158 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1398 +156 22 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1474 +164 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1554 +167 21 0 | 0 0 0 250 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1637 +173 21 0 | 2301 2245 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 1724 +177 21 0 | 0 0 0 0 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 1815 +194 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 1921 +210 21 0 | 0 0 0 0 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2012 +211 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2112 +222 21 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2217 +234 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2325 +253 21 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2437 +257 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 2557 +268 21 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 2676 +294 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 2795 +302 21 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 2926 +319 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3054 +324 21 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3184 +334 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3316 +323 21 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 3451 +330 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 3588 +338 21 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 3728 +346 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 3869 +352 22 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4013 +360 22 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4159 +367 22 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 4307 +374 22 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 4458 +381 22 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 4610 +388 22 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 4764 +395 22 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 4919 +400 22 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5077 +407 22 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 5236 +413 22 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 5397 +419 22 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 5560 +425 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 5724 +431 22 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 5890 +437 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 6057 +442 22 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 6225 +447 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 6395 +452 22 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 6566 +457 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 6739 +463 22 0 | 0 0 0 0 0
DEC-26 33800 P - - - - - | 0 0 0 6912 - 22 0 | 0 0 0 0 -
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 7087 +471 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 7440 +480 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 7797 +489 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 8158 +497 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1591 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3641 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 12280 -562 23 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 12084 -563 23 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 11889 -563 23 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 11695 -563 23 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 11500 -564 23 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 11307 -564 23 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 11114 -565 23 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 10922 -565 23 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 10731 -565 23 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 10540 -565 23 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 10350 -566 23 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 10162 -565 23 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 9974 -565 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 9787 -565 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 9601 -565 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 9416 -565 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 9233 -564 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 9050 -564 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 8869 -563 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 8689 -563 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 8511 -561 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 8334 -560 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 8158 -559 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 7984 -557 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 7812 -555 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 7472 -551 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 7139 -546 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 6812 -541 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 6494 -534 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 6183 -527 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 5881 -518 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 5587 -508 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 5301 -498 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 5024 -487 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 4756 -475 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 4498 -461 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 4248 -448 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 4008 -433 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 3754 -441 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 3526 -414 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 3310 -400 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 3105 -384 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2910 -370 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2726 -358 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 2553 -341 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 2391 -323 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 2237 -308 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 2093 -292 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1958 -279 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1883 -222 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1764 -203 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1652 -200 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1546 -184 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1447 -163 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1353 -102 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 1266 -84 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 1183 -69 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 1106 -53 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 1034 -38 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 966 -25 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 902 -13 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 843 -1 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 787 +9 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 30 -8 23 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 34 -9 23 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 39 -9 23 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 45 -9 23 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 50 -10 23 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 57 -10 23 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 64 -11 23 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 72 -11 23 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 81 -11 23 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 90 -11 23 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 100 -12 23 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 112 -11 23 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 124 -11 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 137 -11 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 151 -11 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 166 -11 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 183 -10 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 200 -10 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 219 -9 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 239 -9 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 261 -7 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 284 -6 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 308 -5 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 334 -3 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 362 -1 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 422 +3 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 489 +8 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 562 +13 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 644 +20 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 733 +27 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 831 +36 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 937 +46 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1051 +56 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1174 +67 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1306 +44 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1448 +69 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1598 +86 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 1758 +111 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 1963 +165 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2135 +179 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2318 +198 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2513 +214 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 2718 +225 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 2934 +242 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3161 +260 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3398 +284 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 3644 +301 22 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 3899 +314 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4163 +327 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 4433 +338 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 4714 +376 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5002 +396 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 5296 +415 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 5597 +435 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 5903 +452 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 6216 +470 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 6533 +485 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 6856 +501 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 7184 +516 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 7516 +529 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 7852 +541 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 8193 +553 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 8537 +563 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 15877 -553 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 15679 -552 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 15480 -553 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 15282 -552 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 15084 -552 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 14886 -552 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 14689 -551 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 14491 -552 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 14295 -551 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 14098 -551 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 13902 -550 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 13707 -549 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 13511 -550 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 13317 -548 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 13123 -548 23 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 12929 -547 23 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 12736 -547 23 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 12544 -546 23 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 12352 -545 23 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 12162 -543 23 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 11972 -542 23 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 11782 -542 23 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 11594 -540 23 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 11406 -540 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 11220 -538 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 11034 -537 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 10849 -536 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 10666 -533 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 10483 -532 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 10302 -530 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 10122 -528 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 9943 -526 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 9765 -525 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 9589 -522 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 9414 -520 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 9240 -518 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 9068 -515 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 8897 -513 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 8728 -510 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 8560 -508 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 8394 -505 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 8229 -502 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 8066 -499 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 7745 -493 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 7431 -486 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 7124 -479 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 6824 -472 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 6532 -464 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 6247 -456 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 5969 -449 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 5700 -440 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 5439 -430 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 5185 -422 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4939 -413 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 4701 -403 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 4472 -393 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 4223 -410 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 4006 -411 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3797 -399 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 3599 -385 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 3410 -370 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 3230 -357 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 3059 -344 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2896 -331 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2741 -319 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 2595 -307 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 2456 -296 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 2382 -227 22 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 2259 -179 22 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 2142 -158 22 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 2031 -138 22 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1925 -118 22 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1825 -99 22 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1730 -80 22 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1639 -63 22 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 1553 -46 22 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 1472 -30 22 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 1395 -14 22 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 1322 +1 22 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 1253 +15 22 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 1187 +27 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 7 +1 23 0 | 108 100 0 5 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 9 +2 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 10 +1 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 12 +2 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 14 +2 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 16 +2 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 19 +3 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 21 +2 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 25 +3 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 28 +3 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 32 +4 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 37 +5 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 41 +4 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 47 +6 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 53 +6 23 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 59 +7 23 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 66 +7 23 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 74 +8 23 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 82 +9 23 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 92 +11 23 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 102 +12 23 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 112 +12 23 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 124 +14 23 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 136 +14 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 150 +16 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 164 +17 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 179 +18 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 196 +21 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 213 +22 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 232 +24 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 252 +26 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 273 +28 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 295 +29 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 319 +32 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 344 +34 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 370 +36 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 398 +39 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 427 +41 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 458 +44 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 490 +46 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 524 +49 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 559 +52 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 596 +55 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 675 +61 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 761 +68 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 854 +75 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 954 +82 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1062 +90 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1177 +98 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1299 +105 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1430 +114 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1569 +124 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1715 +132 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 1869 +141 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2031 +151 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2202 +161 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2403 +194 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2586 +196 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 2777 +209 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 2979 +222 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3189 +235 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3408 +248 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 3636 +260 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 3872 +272 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4117 +284 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4370 +295 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 4631 +309 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 4912 +333 22 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5189 +375 22 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 5472 +396 22 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 5761 +416 22 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6055 +436 22 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6355 +455 22 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 6660 +474 22 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 6969 +491 22 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7283 +508 22 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 7602 +524 22 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 7925 +540 22 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8252 +555 22 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 8583 +569 22 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 8917 +581 22 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 8643 -498 26 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 8334 -494 26 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 8030 -489 26 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 7731 -484 25 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 7436 -479 25 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 7146 -474 25 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 6861 -468 25 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 6581 -462 24 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 6306 -455 24 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 6036 -449 24 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 5772 -442 24 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 5512 -435 24 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 5258 -428 23 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 5010 -420 23 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 4767 -413 23 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 4530 -405 23 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 4299 -396 22 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 4074 -387 22 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 3855 -378 22 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 3641 -370 22 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 3448 -347 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 3260 -338 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 3079 -328 21 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 2904 -319 21 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 2736 -309 21 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 2573 -300 21 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 2417 -290 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 2267 -280 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 2123 -270 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1985 -260 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1853 -250 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1727 -240 20 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 1607 -230 20 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 1493 -220 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 1384 -210 19 0 | 0 0 0 0 0
JUN-28 34000 C - - - - - | 0 0 0 1280 - 19 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 1208 +56 26 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1299 +60 26 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1395 +65 26 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1496 +70 25 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1601 +75 25 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1711 +80 25 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1826 +86 25 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 1946 +92 24 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2071 +99 24 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2201 +105 24 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2337 +112 24 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2477 +119 24 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2623 +126 23 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2775 +134 23 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 2932 +141 23 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3095 +149 23 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3264 +158 22 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3439 +167 22 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 3620 +176 22 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 3806 +184 22 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4013 +207 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4225 +216 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4444 +226 21 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 4669 +235 21 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 4901 +245 21 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5138 +254 21 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 5382 +264 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 5632 +274 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 5888 +284 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6150 +294 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 6418 +304 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 6692 +314 20 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 6972 +324 20 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 7258 +334 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 7549 +344 19 0 | 0 0 0 0 0
JUN-28 34000 P - - - - - | 0 0 0 7845 - 19 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 15669 -545 31 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 15485 -545 31 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 15302 -544 31 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 15119 -544 31 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 14937 -543 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 14756 -542 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 14575 -542 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 14395 -541 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 14216 -540 30 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 14038 -539 30 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 13860 -539 30 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 13683 -538 30 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 13507 -537 30 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 13332 -535 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 13157 -535 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 12983 -534 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 12810 -533 29 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 12638 -531 29 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 12466 -531 29 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 12296 -529 29 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 12126 -528 29 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 11957 -527 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 11789 -526 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 11622 -524 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 11455 -523 28 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 11290 -521 28 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 11125 -520 28 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 10962 -518 28 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 10799 -517 28 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 10637 -515 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 10476 -514 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 10316 -512 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 10157 -510 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 9999 -508 27 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 9841 -507 27 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 9685 -505 27 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 9530 -503 27 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 9375 -502 27 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 9222 -499 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 9070 -497 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 8918 -495 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 8619 -491 26 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 8323 -487 26 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 8032 -482 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 7745 -477 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 7462 -472 25 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 7184 -466 25 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 6910 -461 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 6641 -455 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 6376 -449 24 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 6116 -443 24 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 5861 -437 24 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 5611 -430 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 5366 -423 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 5125 -416 23 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 4890 -409 23 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 4660 -401 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 4435 -393 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 4216 -385 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 4002 -377 22 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3808 -353 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 3619 -346 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 3436 -337 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 3259 -329 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 3088 -319 21 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2922 -311 21 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2762 -301 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 2607 -293 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 2458 -283 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 2314 -274 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 2176 -265 20 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 2043 -256 20 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1915 -247 20 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1793 -238 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 1676 -228 19 0 | 0 0 0 0 0
DEC-28 34000 C - - - - - | 0 0 0 1564 - 19 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 0 247 +8 31 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 263 +8 31 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 280 +9 31 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 297 +9 31 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 315 +10 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 334 +11 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 353 +11 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 373 +12 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 394 +13 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 416 +14 30 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 438 +14 30 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 461 +15 30 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 485 +16 30 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 510 +18 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 535 +18 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 561 +19 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 588 +20 29 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 616 +22 29 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 644 +22 29 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 674 +24 29 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 704 +25 29 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 735 +26 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 767 +27 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 800 +29 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 833 +30 28 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 868 +32 28 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 903 +33 28 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 940 +35 28 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 977 +36 28 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1015 +38 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1054 +39 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1094 +41 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1135 +43 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1177 +45 27 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1219 +46 27 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1263 +48 27 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1308 +50 27 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1353 +51 27 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1400 +54 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1448 +56 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1496 +58 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1597 +62 26 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1701 +66 26 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1810 +71 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1923 +76 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2040 +81 25 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2162 +87 25 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2288 +92 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2419 +98 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2554 +104 24 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2694 +110 24 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2839 +116 24 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 2989 +123 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3144 +130 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3303 +137 23 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3468 +144 23 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3638 +152 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 3813 +160 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 3994 +168 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4180 +176 22 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4386 +200 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 4597 +207 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 4814 +216 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5037 +224 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5266 +234 21 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 5500 +242 21 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 5740 +252 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 5985 +260 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6236 +270 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 6492 +279 20 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 6754 +288 20 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7021 +297 20 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 7293 +306 20 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 7571 +315 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 7854 +325 19 0 | 0 0 0 0 0
DEC-28 34000 P - - - - - | 0 0 0 8142 - 19 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 14801 -555 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 14629 -555 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 14458 -555 30 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 14288 -555 30 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 14119 -554 30 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 13950 -554 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 13782 -553 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 13615 -553 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 13448 -553 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 13283 -552 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 13118 -551 29 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 12954 -551 29 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 12791 -550 29 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 12628 -550 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 12466 -550 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 12306 -548 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 12145 -548 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 11986 -547 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 11828 -546 28 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 11670 -546 28 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 11513 -545 28 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 11357 -544 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 11202 -543 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 11047 -542 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 10894 -541 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 10741 -540 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 10589 -539 27 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 10438 -538 27 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 10288 -537 27 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 10138 -536 27 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 9990 -534 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 9842 -533 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 9695 -532 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 9549 -531 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 9404 -530 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 9117 -526 26 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 8833 -523 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 8552 -521 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 8275 -518 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 8002 -514 25 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 7733 -510 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 7467 -506 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 7206 -501 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 6948 -497 24 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 6694 -493 24 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 6444 -488 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 6198 -483 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 5956 -478 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 5718 -472 23 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 5484 -467 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 5255 -461 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 5030 -455 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4809 -449 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 4610 -425 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 4416 -401 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 4226 -394 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 4041 -387 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3861 -379 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 3685 -372 21 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 3514 -365 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 3348 -357 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 3187 -348 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 3030 -341 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2878 -333 20 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2731 -324 20 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 2588 -316 20 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 2450 -308 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 2316 -300 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 2188 -291 19 0 | 0 0 0 0 0
DEC-29 34000 C - - - - - | 0 0 0 2063 - 19 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 0 606 -2 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 634 -2 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 663 -2 30 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 693 -2 30 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 724 -1 30 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 755 -1 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 787 0 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 820 0 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 853 0 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 888 +1 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 923 +2 29 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 959 +2 29 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 996 +3 29 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1033 +3 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1071 +3 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1111 +5 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1150 +5 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1191 +6 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1233 +7 28 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1275 +7 28 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1318 +8 28 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1362 +9 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1407 +10 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1452 +11 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1499 +12 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1546 +13 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1594 +14 27 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1643 +15 27 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1693 +16 27 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1743 +17 27 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1795 +19 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1847 +20 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1900 +21 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1954 +22 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2009 +23 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2122 +27 26 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2238 +30 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2357 +32 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2480 +35 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2607 +39 25 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2738 +43 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2872 +47 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3011 +52 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3153 +56 24 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3299 +60 24 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3449 +65 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3603 +70 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3761 +75 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 3923 +81 23 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4089 +86 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4260 +92 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4435 +98 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4614 +104 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 4815 +128 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5021 +152 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5231 +159 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5446 +166 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 5666 +174 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 5890 +181 21 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6119 +188 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6353 +196 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 6592 +205 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 6835 +212 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7083 +220 20 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7336 +229 20 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 7593 +237 20 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 7855 +245 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8121 +253 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 8393 +262 19 0 | 0 0 0 0 0
DEC-29 34000 P - - - - - | 0 0 0 8668 - 19 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 11006 -544 27 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 10861 -543 27 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 10716 -542 27 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 10572 -541 27 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 10428 -540 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 10286 -539 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 10144 -538 26 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 10003 -537 26 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 9863 -535 26 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 9585 -533 26 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 9310 -530 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 9037 -528 25 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 8768 -525 25 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 8503 -521 25 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 8240 -518 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 7981 -515 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 7725 -511 24 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 7472 -507 24 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 7222 -504 24 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6976 -499 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 6733 -495 23 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 6494 -490 23 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 6258 -486 23 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 6026 -481 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 5797 -476 22 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 5572 -471 22 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 5351 -465 22 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 5152 -441 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4958 -415 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 4767 -409 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 4581 -403 21 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 4398 -397 21 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 4220 -390 21 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 4046 -383 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3876 -376 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 3710 -369 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 3548 -363 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 3391 -355 20 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 3237 -348 20 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 3088 -340 20 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2942 -333 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 2801 -325 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 2663 -318 19 0 | 0 0 0 0 0
DEC-30 34000 C - - - - - | 0 0 0 2530 - 19 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 2039 +8 27 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2094 +9 27 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2149 +10 27 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2205 +11 27 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2261 +12 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2319 +13 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2377 +14 26 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2436 +15 26 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2496 +17 26 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2618 +19 26 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2743 +22 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2870 +24 25 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3001 +27 25 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3136 +31 25 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3273 +34 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3414 +37 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3558 +41 24 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3705 +45 24 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3855 +48 24 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4009 +53 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4166 +57 23 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4327 +62 23 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4491 +66 23 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4659 +71 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 4830 +76 22 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5005 +81 22 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5184 +87 22 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5385 +111 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5591 +137 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 5800 +143 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6014 +149 21 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6231 +155 21 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6453 +162 21 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 6679 +169 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 6909 +176 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7143 +183 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7381 +189 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 7624 +197 20 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 7870 +204 20 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8121 +212 20 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8375 +219 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 8634 +227 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 8896 +234 19 0 | 0 0 0 0 0
DEC-30 34000 P - - - - - | 0 0 0 9163 - 19 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 0.28
MARKET TOTAL 3000 39748 +839
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED