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 28400 350 57 21 61 35 315 +1
C FEB-26 28200 339 74 20 79 40 190 -1
C FEB-26 27800 336 131 20 136 84 217 -3
C FEB-26 27600 333 171 19 180 94 247 -4
C FEB-26 28000 325 98 20 103 55 804 -3
C FEB-26 27400 282 222 19 239 124 767 -4
C FEB-26 27200 247 290 19 307 169 976 +1
C FEB-26 26800 238 466 19 491 286 713 -2
C FEB-26 27000 171 366 19 386 221 821 -5
C FEB-26 26600 157 583 19 598 368 678 +1
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
04 FEB 2026, WEDNESDAY 05 FEB 2026, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 20000 C 0 0 0 0 0 | 0 0 0 6881 +32 0 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 6681 +32 0 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 6481 +32 0 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 6281 +32 0 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 6082 +33 43 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 5882 +32 41 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 5682 +32 40 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 5482 +32 38 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 5282 +32 37 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 5083 +33 38 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 4883 +32 36 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 4683 +32 35 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 4484 +32 35 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 4285 +32 34 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 4086 +32 34 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 3887 +32 33 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 3688 +32 32 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 3490 +32 31 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 3292 +32 30 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 3095 +32 30 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 2898 +31 29 0 | 0 0 0 0 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 2702 +30 28 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 2507 +29 27 0 | 0 0 0 0 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 2314 +29 27 0 | 0 0 0 0 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 2122 +27 26 0 | 0 0 0 0 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1933 +26 25 0 | 0 0 0 0 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 1746 +25 25 0 | 0 0 0 0 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 1562 +22 24 0 | 0 0 0 0 0
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 1383 +20 23 0 | 966 835 0 33 0
FEB-26 25800 C 0 0 0 0 0 | 0 0 0 1212 +22 23 0 | 812 733 0 14 0
FEB-26 26000 C 0 0 0 0 1 | 793 793 784 1041 +22 22 4 | 947 574 5 50 -1
FEB-26 26200 C 0 0 0 0 0 | 642 769 596 879 +15 21 8 | 911 537 8 159 +2
FEB-26 26400 C 0 0 0 0 0 | 550 695 450 717 +2 20 129 | 844 438 129 289 +72
FEB-26 26600 C 0 0 0 0 0 | 477 598 368 583 +1 19 157 | 876 269 157 678 +78
FEB-26 26800 C 0 0 0 0 0 | 374 491 286 466 -2 19 238 | 899 286 238 713 +71
FEB-26 27000 C 0 0 0 0 0 | 279 386 221 366 -5 19 171 | 1075 221 171 821 -43
FEB-26 27200 C 0 0 0 0 0 | 207 307 169 290 +1 19 247 | 923 169 247 976 +107
FEB-26 27400 C 188 188 188 188 1 | 146 239 124 222 -4 19 281 | 918 124 282 767 -40
FEB-26 27600 C 0 0 0 0 0 | 122 180 94 171 -4 19 333 | 780 94 333 247 -130
FEB-26 27800 C 0 0 0 0 0 | 84 136 84 131 -3 20 336 | 657 84 336 217 -175
FEB-26 28000 C 0 0 0 0 0 | 71 103 55 98 -3 20 325 | 596 55 325 804 -163
FEB-26 28200 C 0 0 0 0 0 | 47 79 40 74 -1 20 339 | 497 40 339 190 -65
FEB-26 28400 C 0 0 0 0 0 | 36 61 35 57 +1 21 350 | 420 35 350 315 -73
FEB-26 28600 C 0 0 0 0 0 | 29 48 28 43 0 21 76 | 348 28 76 127 +35
FEB-26 28800 C 0 0 0 0 0 | 29 34 29 31 0 21 6 | 301 29 6 69 -1
FEB-26 29000 C 0 0 0 0 0 | 17 28 17 22 -1 21 9 | 212 17 9 642 +9
FEB-26 29200 C 0 0 0 0 0 | 22 23 22 16 0 22 14 | 184 22 14 145 0
FEB-26 29400 C 16 16 16 16 1 | 19 19 19 12 0 22 14 | 376 16 15 123 +1
FEB-26 29600 C 0 0 0 0 0 | 0 0 0 9 +1 22 0 | 353 23 0 113 0
FEB-26 29800 C 0 0 0 0 0 | 14 14 14 6 0 22 36 | 105 14 36 124 0
FEB-26 30000 C 0 0 0 0 0 | 0 0 0 5 +1 23 0 | 96 20 0 350 0
FEB-26 30200 C 0 0 0 0 0 | 0 0 0 3 0 23 0 | 64 32 0 26 0
FEB-26 30400 C 0 0 0 0 0 | 0 0 0 2 0 23 0 | 57 43 0 6 0
FEB-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 41 41 0 7 0
FEB-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 6 6 0 16 0
FEB-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 34 32 0 74 0
FEB-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 28 28 0 2 0
FEB-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
FEB-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
FEB-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
FEB-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 21 21 0 35 0
FEB-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
FEB-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
FEB-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
FEB-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
FEB-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
FEB-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
FEB-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
FEB-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
FEB-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
TOTAL CALL 3 | TOTAL CALL 3073 | TOTAL CALL 3076 8132 -316
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 49 0 | 20 7 0 522 0
FEB-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
FEB-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 11 11 0 1 0
FEB-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
FEB-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
FEB-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 24 22 0 75 0
FEB-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
FEB-26 21400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
FEB-26 21600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
FEB-26 21800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
FEB-26 22000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 32 13 0 7 0
FEB-26 22200 P 0 0 0 0 0 | 0 0 0 2 0 35 0 | 0 0 0 0 0
FEB-26 22400 P 0 0 0 0 0 | 0 0 0 3 0 35 0 | 39 39 0 21 0
FEB-26 22600 P 0 0 0 0 0 | 21 21 21 4 0 34 1 | 30 21 1 25 +1
FEB-26 22800 P 0 0 0 0 0 | 0 0 0 5 0 34 0 | 64 25 0 42 0
FEB-26 23000 P 0 0 0 0 0 | 33 33 25 6 0 33 21 | 48 25 21 97 -21
FEB-26 23200 P 0 0 0 0 0 | 31 34 31 8 0 32 28 | 82 27 28 139 +28
FEB-26 23400 P 0 0 0 0 0 | 33 40 27 9 -1 31 92 | 102 27 92 85 -79
FEB-26 23600 P 0 0 0 0 0 | 35 37 29 11 -1 30 31 | 184 22 31 127 -10
FEB-26 23800 P 34 34 34 34 2 | 39 40 31 14 -1 30 44 | 247 30 46 89 0
FEB-26 24000 P 37 37 37 37 2 | 41 41 35 17 -2 29 12 | 400 30 14 286 -7
FEB-26 24200 P 40 40 40 40 2 | 45 53 36 22 -1 28 52 | 195 31 54 260 -2
FEB-26 24400 P 0 0 0 0 0 | 50 50 39 27 -3 28 19 | 182 30 19 151 +7
FEB-26 24600 P 0 0 0 0 0 | 60 60 54 34 -3 27 12 | 525 33 12 101 +7
FEB-26 24800 P 0 0 0 0 0 | 63 63 50 43 -4 26 12 | 532 36 12 207 -7
FEB-26 25000 P 0 0 0 0 0 | 76 101 76 53 -6 26 27 | 412 38 27 623 -2
FEB-26 25200 P 0 0 0 0 0 | 103 103 66 65 -8 25 39 | 294 66 39 249 -6
FEB-26 25400 P 0 0 0 0 0 | 118 147 79 79 -9 24 43 | 860 78 43 278 +8
FEB-26 25600 P 0 0 0 0 0 | 181 181 106 99 -12 23 48 | 406 52 48 346 -24
FEB-26 25800 P 0 0 0 0 0 | 184 224 124 124 -15 22 59 | 671 60 59 197 +9
FEB-26 26000 P 0 0 0 0 0 | 210 279 143 155 -18 21 82 | 1140 71 82 113 +10
FEB-26 26200 P 0 0 0 0 0 | 293 317 182 194 -21 21 22 | 913 75 22 259 -4
FEB-26 26400 P 0 0 0 0 0 | 381 431 237 242 -25 20 64 | 720 92 64 297 +18
FEB-26 26600 P 0 0 0 0 0 | 426 530 304 304 -25 19 86 | 632 113 86 551 -6
FEB-26 26800 P 0 0 0 0 0 | 578 648 375 379 -35 19 81 | 680 133 81 648 +39
FEB-26 27000 P 0 0 0 0 0 | 677 795 483 487 -29 19 66 | 809 163 66 709 -8
FEB-26 27200 P 0 0 0 0 0 | 692 692 584 604 -31 19 6 | 844 216 6 260 0
FEB-26 27400 P 0 0 0 0 0 | 0 0 0 739 -29 19 0 | 824 276 0 240 0
FEB-26 27600 P 0 0 0 0 0 | 0 0 0 870 -51 18 0 | 774 319 0 95 0
FEB-26 27800 P 0 0 0 0 0 | 0 0 0 1028 -51 18 0 | 692 400 0 48 0
FEB-26 28000 P 0 0 0 0 0 | 0 0 0 1221 -34 20 0 | 829 503 0 40 0
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 1395 -34 20 0 | 744 641 0 4 0
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 1575 -33 21 0 | 768 717 0 9 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 1760 -33 21 0 | 0 0 0 0 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 1949 -32 21 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 2141 -32 21 0 | 0 0 0 0 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 2335 -32 22 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 2530 -32 22 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 2727 -32 22 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 2925 -31 22 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 3123 -32 22 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 3322 -32 23 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 3521 -32 23 0 | 0 0 0 0 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 3720 -32 22 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 3920 -32 23 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 4120 -32 24 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 4319 -32 0 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 4519 -32 0 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 4719 -32 0 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 4919 -32 0 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 5119 -32 0 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 5319 -32 0 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 5519 -32 0 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 5719 -32 0 0 | 0 0 0 0 0
FEB-26 32800 P 0 0 0 0 0 | 0 0 0 5919 -32 0 0 | 0 0 0 0 0
FEB-26 33000 P 0 0 0 0 0 | 0 0 0 6119 -32 0 0 | 0 0 0 0 0
FEB-26 33200 P 0 0 0 0 0 | 0 0 0 6319 -32 0 0 | 0 0 0 0 0
FEB-26 33400 P 0 0 0 0 0 | 0 0 0 6519 -32 0 0 | 0 0 0 0 0
FEB-26 33600 P 0 0 0 0 0 | 0 0 0 6719 -32 0 0 | 0 0 0 0 0
FEB-26 33800 P 0 0 0 0 0 | 0 0 0 6919 -32 0 0 | 0 0 0 0 0
TOTAL PUT 6 | TOTAL PUT 947 | TOTAL PUT 953 7201 -49
| MONTH PUT/CALL RATIO 0.30
| MONTH TOTAL 4029 15333 -365
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 11058 +29 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10958 +29 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10858 +29 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 10758 +29 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 10658 +29 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 10558 +29 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 10458 +29 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 10358 +29 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 10258 +29 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 10158 +29 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 10058 +29 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9958 +29 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9858 +29 0 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 9758 +29 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 9658 +29 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 9558 +29 0 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 9458 +29 0 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 9358 +29 0 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 9258 +29 0 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 9158 +29 0 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 9058 +29 0 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8958 +29 0 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8858 +29 0 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 8759 +30 37 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 8659 +30 37 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 8559 +29 37 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 8459 +29 36 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 8359 +29 36 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 8259 +29 35 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 8159 +29 35 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 8059 +29 34 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7959 +29 34 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7859 +29 33 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 7759 +29 33 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 7660 +30 34 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 7560 +29 34 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 7460 +29 33 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 7360 +29 33 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 7260 +29 32 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 7161 +30 33 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 7061 +29 33 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6961 +29 32 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6862 +30 33 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 6662 +29 32 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 6463 +29 31 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 6264 +29 31 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 6066 +30 31 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5867 +29 31 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 5669 +30 30 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 5471 +30 30 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 5274 +30 30 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 5077 +30 29 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4880 +30 29 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4684 +30 29 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 4489 +30 28 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 4295 +30 28 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 4101 +29 28 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3909 +30 27 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3718 +29 27 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3528 +29 26 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 3340 +29 26 0 | 2840 2840 0 248 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 3154 +29 26 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2970 +28 26 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2789 +28 25 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2610 +28 25 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2434 +27 25 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2261 +26 24 0 | 1645 1160 0 55 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 2092 +25 24 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1927 +24 23 0 | 1859 1859 0 7 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1767 +23 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1612 +22 23 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1453 +27 22 0 | 1710 700 0 24 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1308 +28 22 0 | 1878 645 0 13 0
MAR-26 26200 C 0 0 0 0 1 | 0 0 0 1169 +18 21 0 | 1768 584 1 8 +1
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1045 +20 21 0 | 858 858 0 3 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 916 +6 21 0 | 1590 809 0 5 0
MAR-26 26800 C 0 0 0 0 0 | 740 740 740 808 +7 21 2 | 1215 442 2 250 +1
MAR-26 27000 C 0 0 0 0 0 | 651 717 651 710 +2 21 3 | 1530 639 3 347 -1
MAR-26 27200 C 0 0 0 0 0 | 565 578 565 622 +3 21 4 | 795 438 4 24 -4
MAR-26 27400 C 0 0 0 0 0 | 424 560 424 543 +1 21 22 | 839 322 22 30 -5
MAR-26 27600 C 0 0 0 0 0 | 385 387 385 472 0 21 6 | 790 385 6 14 0
MAR-26 27800 C 0 0 0 0 0 | 339 422 316 412 +2 21 12 | 700 316 12 14 +5
MAR-26 28000 C 366 366 366 366 2 | 0 0 0 358 +2 21 0 | 741 322 2 146 +1
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 310 +1 21 0 | 507 263 0 16 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 267 -1 21 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 230 -1 21 0 | 425 212 0 41 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 198 -1 21 0 | 526 188 0 32 0
MAR-26 29000 C 0 0 0 0 0 | 163 163 163 172 0 22 10 | 177 159 10 21 -3
MAR-26 29200 C 0 0 0 0 0 | 115 154 115 149 0 22 15 | 319 115 15 12 -5
MAR-26 29400 C 0 0 0 0 0 | 97 136 97 129 0 22 40 | 136 97 40 21 +12
MAR-26 29600 C 0 0 0 0 0 | 98 98 87 109 -4 22 33 | 435 87 33 57 +33
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 92 -4 22 0 | 387 97 0 18 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 78 -3 22 0 | 436 163 0 64 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 65 -4 22 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 54 -4 22 0 | 148 148 0 5 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 46 -3 22 0 | 130 125 0 7 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 38 -3 22 0 | 122 122 0 6 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 32 -3 23 0 | 310 310 0 14 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 26 -3 23 0 | 0 0 0 0 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 21 -3 23 0 | 0 0 0 0 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 17 -3 23 0 | 0 0 0 0 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 14 -3 23 0 | 0 0 0 0 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 12 -2 23 0 | 0 0 0 0 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 10 -2 23 0 | 0 0 0 0 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 8 -2 23 0 | 0 0 0 0 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 7 -1 23 0 | 0 0 0 0 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 5 -2 23 0 | 0 0 0 0 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 4 -2 23 0 | 0 0 0 0 0
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 3 -2 23 0 | 0 0 0 0 0
MAR-26 33400 C 0 0 0 0 0 | 0 0 0 2 -2 22 0 | 0 0 0 0 0
MAR-26 33600 C 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 0 0 0 0 0
MAR-26 33800 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
TOTAL CALL 3 | TOTAL CALL 147 | TOTAL CALL 150 1534 +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
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 40 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 39 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 38 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 37 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 37 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 36 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 35 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 34 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 33 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 2 0 31 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 3 0 32 0 | 49 30 0 379 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 4 0 32 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 5 0 31 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 6 0 31 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 8 +1 31 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 9 0 31 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 11 +1 30 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 13 +1 30 0 | 353 110 0 98 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 16 +1 30 0 | 0 0 0 300 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 19 +1 29 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 22 +1 29 0 | 414 70 0 2571 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 26 +1 29 0 | 0 0 0 200 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 31 +1 28 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 38 +1 28 0 | 444 406 0 61 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 45 +1 28 0 | 421 421 0 5 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 53 +1 27 0 | 336 323 0 337 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 62 +1 27 0 | 353 283 0 214 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 73 +1 27 0 | 1029 373 0 1 0
MAR-26 23600 P 0 0 0 0 0 | 141 141 141 85 0 26 5 | 430 141 5 1900 0
MAR-26 23800 P 124 124 124 124 2 | 0 0 0 99 0 26 0 | 517 110 2 426 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 116 0 26 0 | 451 120 0 212 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 134 -2 25 0 | 537 121 0 28 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 156 -2 25 0 | 530 133 0 25 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 179 -1 25 0 | 648 148 0 18 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 201 -1 24 0 | 492 122 0 22 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 227 -4 24 0 | 265 225 0 1760 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 261 -5 23 0 | 446 138 0 40 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 300 -5 23 0 | 379 357 0 51 0
MAR-26 25600 P 0 0 0 0 0 | 456 456 456 343 -7 22 2 | 818 205 2 9 +1
MAR-26 25800 P 0 0 0 0 0 | 498 498 498 392 -8 22 2 | 885 225 2 50 +2
MAR-26 26000 P 0 0 0 0 0 | 571 593 556 446 -10 22 7 | 1101 424 7 38 +3
MAR-26 26200 P 0 0 0 0 0 | 650 650 650 507 -11 21 2 | 1138 246 2 118 0
MAR-26 26400 P 0 0 0 0 0 | 739 766 739 579 -10 21 5 | 766 288 5 39 +2
MAR-26 26600 P 0 0 0 0 0 | 838 838 716 661 -11 21 4 | 838 330 4 19 0
MAR-26 26800 P 0 0 0 0 0 | 976 976 813 754 -12 21 5 | 1311 373 5 243 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 870 +1 21 0 | 1040 475 0 50 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 967 -14 21 0 | 912 493 0 15 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1072 -39 20 0 | 806 562 0 39 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 1202 -37 20 0 | 719 645 0 39 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 1337 -40 20 0 | 825 730 0 67 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 1511 -27 21 0 | 834 815 0 135 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 1661 -29 21 0 | 939 939 0 7 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 1818 -29 21 0 | 1052 1052 0 22 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 1979 -30 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2145 -31 22 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 2315 -32 22 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 2490 -31 22 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 2667 -32 22 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 2848 -32 22 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3031 -33 22 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 3217 -33 22 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 3405 -33 22 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 3595 -32 22 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 3786 -33 22 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 3979 -32 22 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 4173 -32 22 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 4367 -32 22 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 4563 -32 23 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 4759 -32 23 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 4956 -32 23 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5154 -31 23 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 5352 -31 23 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 5550 -31 23 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 5749 -30 23 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 5947 -31 23 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 6146 -31 23 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 6346 -30 24 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 6545 -30 23 0 | 0 0 0 0 0
MAR-26 33600 P 0 0 0 0 0 | 0 0 0 6744 -30 23 0 | 0 0 0 0 0
MAR-26 33800 P 0 0 0 0 0 | 0 0 0 6944 -30 24 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 32 | TOTAL PUT 34 9548 +8
| MONTH PUT/CALL RATIO 0.22
| MONTH TOTAL 184 11082 +43
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-26 20400 C 0 0 0 0 0 | 0 0 0 6527 +34 28 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 6330 +35 28 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 6133 +35 27 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 5936 +35 27 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 5740 +35 27 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 5544 +35 27 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 5350 +36 26 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 5156 +36 26 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 4963 +37 26 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 4771 +37 26 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 4580 +37 26 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 4390 +37 25 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 4202 +38 25 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 4015 +38 25 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 3830 +38 25 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 3647 +38 24 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 3466 +38 24 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 3288 +38 24 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 3112 +38 24 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 2939 +38 24 0 | 0 0 0 0 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 2769 +38 23 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 2602 +37 23 0 | 0 0 0 0 0
APR-26 24800 C 0 0 0 0 0 | 0 0 0 2439 +37 23 0 | 0 0 0 0 0
APR-26 25000 C 0 0 0 0 0 | 0 0 0 2279 +36 23 0 | 0 0 0 0 0
APR-26 25200 C 0 0 0 0 0 | 0 0 0 2124 +36 22 0 | 0 0 0 0 0
APR-26 25400 C 0 0 0 0 0 | 0 0 0 1973 +35 22 0 | 0 0 0 0 0
APR-26 25600 C 0 0 0 0 0 | 0 0 0 1826 +33 22 0 | 0 0 0 0 0
APR-26 25800 C 0 0 0 0 0 | 0 0 0 1669 +24 21 0 | 0 0 0 0 0
APR-26 26000 C 0 0 0 0 0 | 0 0 0 1535 +25 21 0 | 0 0 0 0 0
APR-26 26200 C 0 0 0 0 0 | 0 0 0 1403 +22 21 0 | 0 0 0 0 0
APR-26 26400 C 0 0 0 0 0 | 0 0 0 1280 +18 21 0 | 0 0 0 0 0
APR-26 26600 C 0 0 0 0 0 | 0 0 0 1159 +8 21 0 | 0 0 0 0 0
APR-26 26800 C 0 0 0 0 0 | 0 0 0 1050 +9 20 0 | 0 0 0 0 0
APR-26 27000 C 0 0 0 0 0 | 0 0 0 953 +6 20 0 | 0 0 0 3 0
APR-26 27200 C 0 0 0 0 0 | 0 0 0 859 +7 20 0 | 0 0 0 0 0
APR-26 27400 C 0 0 0 0 0 | 0 0 0 773 +2 20 0 | 1183 1183 0 7 0
APR-26 27600 C 0 0 0 0 0 | 0 0 0 699 +7 20 0 | 0 0 0 0 0
APR-26 27800 C 0 0 0 0 0 | 0 0 0 628 +5 20 0 | 0 0 0 0 0
APR-26 28000 C 0 0 0 0 0 | 0 0 0 564 +4 21 0 | 0 0 0 0 0
APR-26 28200 C 0 0 0 0 0 | 0 0 0 506 +3 21 0 | 0 0 0 0 0
APR-26 28400 C 0 0 0 0 0 | 0 0 0 454 +2 21 0 | 382 382 0 7 0
APR-26 28600 C 0 0 0 0 0 | 0 0 0 408 +2 21 0 | 0 0 0 0 0
APR-26 28800 C 0 0 0 0 0 | 0 0 0 366 +2 21 0 | 0 0 0 0 0
APR-26 29000 C 0 0 0 0 0 | 0 0 0 331 +3 21 0 | 522 522 0 7 0
APR-26 29200 C 0 0 0 0 0 | 0 0 0 296 +3 21 0 | 0 0 0 0 0
APR-26 29400 C 0 0 0 0 0 | 0 0 0 266 +3 21 0 | 0 0 0 0 0
APR-26 29600 C 0 0 0 0 0 | 0 0 0 237 +1 22 0 | 233 233 0 7 0
APR-26 29800 C 0 0 0 0 0 | 0 0 0 213 +1 22 0 | 194 194 0 7 0
APR-26 30000 C 0 0 0 0 0 | 0 0 0 191 +5 22 0 | 0 0 0 170 0
APR-26 30200 C 0 0 0 0 0 | 0 0 0 166 0 22 0 | 0 0 0 0 0
APR-26 30400 C 0 0 0 0 0 | 0 0 0 147 0 22 0 | 279 279 0 7 0
APR-26 30600 C 0 0 0 0 0 | 0 0 0 130 0 22 0 | 0 0 0 0 0
APR-26 30800 C 0 0 0 0 0 | 0 0 0 115 0 22 0 | 0 0 0 0 0
APR-26 31000 C 0 0 0 0 0 | 0 0 0 101 0 22 0 | 0 0 0 0 0
APR-26 31200 C 0 0 0 0 0 | 0 0 0 89 0 22 0 | 0 0 0 0 0
APR-26 31400 C 0 0 0 0 0 | 0 0 0 78 -1 22 0 | 0 0 0 0 0
APR-26 31600 C 0 0 0 0 0 | 0 0 0 69 0 22 0 | 0 0 0 0 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 61 0 22 0 | 0 0 0 0 0
APR-26 32000 C 0 0 0 0 0 | 55 55 55 53 -1 22 7 | 76 55 7 21 +7
APR-26 32200 C 0 0 0 0 0 | 0 0 0 47 0 23 0 | 0 0 0 0 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 41 -1 23 0 | 0 0 0 0 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 36 0 23 0 | 0 0 0 0 0
APR-26 32800 C 0 0 0 0 0 | 0 0 0 32 0 23 0 | 0 0 0 0 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 28 0 23 0 | 0 0 0 0 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 24 -1 23 0 | 0 0 0 0 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 21 -1 23 0 | 0 0 0 0 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 19 0 23 0 | 0 0 0 0 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 16 -1 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 236 +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
APR-26 20400 P 0 0 0 0 0 | 0 0 0 13 +2 28 0 | 0 0 0 0 0
APR-26 20600 P 0 0 0 0 0 | 0 0 0 16 +3 28 0 | 0 0 0 0 0
APR-26 20800 P 0 0 0 0 0 | 0 0 0 19 +3 27 0 | 0 0 0 0 0
APR-26 21000 P 0 0 0 0 0 | 0 0 0 22 +3 27 0 | 0 0 0 0 0
APR-26 21200 P 0 0 0 0 0 | 0 0 0 26 +3 27 0 | 0 0 0 0 0
APR-26 21400 P 0 0 0 0 0 | 0 0 0 30 +3 27 0 | 0 0 0 0 0
APR-26 21600 P 0 0 0 0 0 | 0 0 0 36 +4 26 0 | 0 0 0 0 0
APR-26 21800 P 0 0 0 0 0 | 0 0 0 42 +4 26 0 | 0 0 0 0 0
APR-26 22000 P 0 0 0 0 0 | 0 0 0 49 +5 26 0 | 85 79 0 31 0
APR-26 22200 P 0 0 0 0 0 | 0 0 0 57 +5 26 0 | 0 0 0 0 0
APR-26 22400 P 0 0 0 0 0 | 0 0 0 66 +5 26 0 | 0 0 0 0 0
APR-26 22600 P 0 0 0 0 0 | 0 0 0 76 +5 25 0 | 0 0 0 0 0
APR-26 22800 P 0 0 0 0 0 | 0 0 0 88 +6 25 0 | 0 0 0 0 0
APR-26 23000 P 0 0 0 0 0 | 0 0 0 101 +6 25 0 | 0 0 0 71 0
APR-26 23200 P 0 0 0 0 0 | 0 0 0 116 +6 25 0 | 0 0 0 0 0
APR-26 23400 P 0 0 0 0 0 | 0 0 0 133 +6 24 0 | 0 0 0 0 0
APR-26 23600 P 0 0 0 0 0 | 0 0 0 152 +6 24 0 | 0 0 0 0 0
APR-26 23800 P 0 0 0 0 0 | 0 0 0 174 +6 24 0 | 0 0 0 0 0
APR-26 24000 P 0 0 0 0 0 | 0 0 0 204 +6 24 0 | 0 0 0 504 0
APR-26 24200 P 0 0 0 0 0 | 0 0 0 232 +7 24 0 | 0 0 0 0 0
APR-26 24400 P 0 0 0 0 0 | 0 0 0 260 +4 24 0 | 0 0 0 0 0
APR-26 24600 P 0 0 0 0 0 | 0 0 0 287 -4 23 0 | 0 0 0 0 0
APR-26 24800 P 0 0 0 0 0 | 0 0 0 318 -6 23 0 | 0 0 0 0 0
APR-26 25000 P 0 0 0 0 0 | 0 0 0 356 -2 22 0 | 357 326 0 71 0
APR-26 25200 P 0 0 0 0 0 | 0 0 0 397 -2 22 0 | 0 0 0 0 0
APR-26 25400 P 0 0 0 0 0 | 0 0 0 445 +1 22 0 | 0 0 0 0 0
APR-26 25600 P 0 0 0 0 0 | 0 0 0 497 0 22 0 | 616 400 0 1 0
APR-26 25800 P 0 0 0 0 0 | 0 0 0 554 0 21 0 | 0 0 0 0 0
APR-26 26000 P 0 0 0 0 0 | 626 626 626 615 -3 21 1 | 626 348 1 57 0
APR-26 26200 P 0 0 0 0 0 | 699 699 699 683 -5 21 1 | 699 372 1 15 0
APR-26 26400 P 0 0 0 0 0 | 0 0 0 760 -9 21 0 | 958 958 0 1 0
APR-26 26600 P 0 0 0 0 0 | 0 0 0 844 -10 21 0 | 486 486 0 7 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 940 -8 21 0 | 960 885 0 0 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 1038 -11 20 0 | 1225 877 0 2 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 1146 -12 20 0 | 0 0 0 0 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1253 -31 20 0 | 0 0 0 0 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 1376 -32 20 0 | 904 809 0 14 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 1503 -36 20 0 | 1001 1001 0 7 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 1665 -28 21 0 | 1003 1003 0 7 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 1807 -28 21 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 1954 -29 21 0 | 0 0 0 0 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2106 -29 21 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 2262 -29 21 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 2422 -30 21 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 2586 -30 21 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 2753 -31 21 0 | 0 0 0 0 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 2923 -32 22 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 3097 -31 22 0 | 0 0 0 0 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 3273 -32 22 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 3452 -32 22 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 3633 -32 22 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 3816 -32 22 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 4001 -32 22 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 4187 -32 22 0 | 0 0 0 0 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 4375 -32 22 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 4564 -33 22 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 4755 -32 22 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 4947 -32 22 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 5139 -33 22 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 5333 -32 23 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 5527 -33 23 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 5722 -32 23 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 5918 -32 23 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 6114 -32 23 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 6310 -33 23 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 6507 -33 23 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 6705 -32 23 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 6902 -33 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 788 0
| MONTH PUT/CALL RATIO 0.28
| MONTH TOTAL 9 1024 +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
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 5935 +36 26 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 5742 +36 26 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 5550 +36 26 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 5359 +36 25 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 5170 +37 25 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 4981 +37 25 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 4794 +38 25 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 4608 +37 25 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 4424 +38 25 0 | 0 0 0 0 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 4241 +37 24 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 4061 +37 24 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 3882 +37 24 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 3706 +37 24 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 3532 +36 24 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 3361 +36 23 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 3192 +35 23 0 | 0 0 0 0 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 3027 +35 23 0 | 0 0 0 0 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 2864 +33 23 0 | 0 0 0 0 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 2705 +33 23 0 | 0 0 0 0 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 2550 +32 23 0 | 0 0 0 0 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 2398 +31 22 0 | 0 0 0 0 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 2250 +30 22 0 | 0 0 0 0 0
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 2106 +28 22 0 | 0 0 0 0 0
MAY-26 25600 C 0 0 0 0 0 | 0 0 0 1966 +26 22 0 | 0 0 0 0 0
MAY-26 25800 C 0 0 0 0 0 | 0 0 0 1779 +24 21 0 | 0 0 0 0 0
MAY-26 26000 C 0 0 0 0 0 | 0 0 0 1652 +25 21 0 | 0 0 0 0 0
MAY-26 26200 C 0 0 0 0 0 | 0 0 0 1529 +22 20 0 | 1340 1340 0 7 0
MAY-26 26400 C 0 0 0 0 0 | 0 0 0 1414 +20 20 0 | 0 0 0 0 0
MAY-26 26600 C 0 0 0 0 0 | 0 0 0 1300 +8 20 0 | 0 0 0 0 0
MAY-26 26800 C 0 0 0 0 0 | 0 0 0 1196 +9 20 0 | 0 0 0 0 0
MAY-26 27000 C 0 0 0 0 0 | 0 0 0 1101 +7 20 0 | 0 0 0 0 0
MAY-26 27200 C 0 0 0 0 0 | 0 0 0 1013 +8 20 0 | 0 0 0 0 0
MAY-26 27400 C 0 0 0 0 0 | 0 0 0 932 +9 20 0 | 0 0 0 0 0
MAY-26 27600 C 0 0 0 0 0 | 0 0 0 856 +10 20 0 | 0 0 0 0 0
MAY-26 27800 C 0 0 0 0 0 | 0 0 0 785 +7 20 0 | 0 0 0 0 0
MAY-26 28000 C 0 0 0 0 0 | 0 0 0 718 +5 20 0 | 0 0 0 0 0
MAY-26 28200 C 0 0 0 0 0 | 0 0 0 657 +1 20 0 | 0 0 0 0 0
MAY-26 28400 C 0 0 0 0 0 | 0 0 0 601 +5 21 0 | 0 0 0 0 0
MAY-26 28600 C 0 0 0 0 0 | 0 0 0 549 +2 21 0 | 0 0 0 0 0
MAY-26 28800 C 0 0 0 0 0 | 0 0 0 502 +2 21 0 | 0 0 0 0 0
MAY-26 29000 C 0 0 0 0 0 | 0 0 0 464 0 21 0 | 0 0 0 0 0
MAY-26 29200 C 0 0 0 0 0 | 0 0 0 427 +2 21 0 | 0 0 0 0 0
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 390 +6 21 0 | 0 0 0 0 0
MAY-26 29600 C 0 0 0 0 0 | 0 0 0 352 +5 21 0 | 331 331 0 7 0
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 318 +6 21 0 | 304 303 0 14 0
MAY-26 30000 C 0 0 0 0 0 | 0 0 0 286 +13 21 0 | 0 0 0 0 0
MAY-26 30200 C 0 0 0 0 0 | 0 0 0 249 +4 21 0 | 0 0 0 0 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 224 +4 21 0 | 0 0 0 0 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 200 +3 21 0 | 0 0 0 0 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 179 +3 21 0 | 0 0 0 0 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 160 +3 21 0 | 0 0 0 0 0
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 143 +3 21 0 | 0 0 0 0 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 127 +2 21 0 | 0 0 0 0 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 113 +2 21 0 | 0 0 0 0 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 101 +2 21 0 | 0 0 0 0 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 89 +1 21 0 | 0 0 0 0 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 79 +1 21 0 | 0 0 0 0 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 70 +1 21 0 | 0 0 0 0 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 62 +1 21 0 | 0 0 0 0 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 55 +1 21 0 | 0 0 0 0 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 48 +1 21 0 | 0 0 0 0 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 42 0 21 0 | 0 0 0 0 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 37 0 21 0 | 0 0 0 0 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 33 +1 21 0 | 0 0 0 0 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 29 +1 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 28 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 47 +4 26 0 | 0 0 0 0 0
MAY-26 21200 P 0 0 0 0 0 | 0 0 0 54 +4 26 0 | 0 0 0 0 0
MAY-26 21400 P 0 0 0 0 0 | 0 0 0 62 +4 26 0 | 0 0 0 0 0
MAY-26 21600 P 0 0 0 0 0 | 0 0 0 71 +4 25 0 | 0 0 0 0 0
MAY-26 21800 P 0 0 0 0 0 | 0 0 0 82 +5 25 0 | 0 0 0 0 0
MAY-26 22000 P 0 0 0 0 0 | 0 0 0 93 +5 25 0 | 0 0 0 0 0
MAY-26 22200 P 0 0 0 0 0 | 0 0 0 106 +6 25 0 | 0 0 0 0 0
MAY-26 22400 P 0 0 0 0 0 | 0 0 0 120 +5 25 0 | 0 0 0 0 0
MAY-26 22600 P 0 0 0 0 0 | 0 0 0 136 +6 25 0 | 0 0 0 0 0
MAY-26 22800 P 0 0 0 0 0 | 0 0 0 153 +5 24 0 | 0 0 0 0 0
MAY-26 23000 P 0 0 0 0 0 | 0 0 0 173 +5 24 0 | 0 0 0 0 0
MAY-26 23200 P 0 0 0 0 0 | 0 0 0 194 +5 24 0 | 0 0 0 0 0
MAY-26 23400 P 0 0 0 0 0 | 0 0 0 218 +5 24 0 | 0 0 0 0 0
MAY-26 23600 P 0 0 0 0 0 | 0 0 0 244 +4 24 0 | 0 0 0 0 0
MAY-26 23800 P 0 0 0 0 0 | 0 0 0 273 -4 23 0 | 0 0 0 0 0
MAY-26 24000 P 0 0 0 0 0 | 0 0 0 313 +3 23 0 | 0 0 0 0 0
MAY-26 24200 P 0 0 0 0 0 | 0 0 0 349 +3 23 0 | 0 0 0 0 0
MAY-26 24400 P 0 0 0 0 0 | 0 0 0 388 +2 23 0 | 0 0 0 0 0
MAY-26 24600 P 0 0 0 0 0 | 0 0 0 426 0 23 0 | 0 0 0 0 0
MAY-26 24800 P 0 0 0 0 0 | 0 0 0 467 -2 23 0 | 0 0 0 0 0
MAY-26 25000 P 0 0 0 0 0 | 0 0 0 510 -4 22 0 | 0 0 0 0 0
MAY-26 25200 P 0 0 0 0 0 | 0 0 0 561 -4 22 0 | 0 0 0 0 0
MAY-26 25400 P 0 0 0 0 0 | 0 0 0 616 -5 22 0 | 0 0 0 0 0
MAY-26 25600 P 0 0 0 0 0 | 0 0 0 677 -5 22 0 | 0 0 0 0 0
MAY-26 25800 P 0 0 0 0 0 | 0 0 0 743 -4 22 0 | 0 0 0 0 0
MAY-26 26000 P 0 0 0 0 0 | 0 0 0 815 -10 21 0 | 0 0 0 0 0
MAY-26 26200 P 0 0 0 0 0 | 0 0 0 893 -7 21 0 | 0 0 0 0 0
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 978 -13 21 0 | 0 0 0 0 0
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 1071 -12 21 0 | 0 0 0 0 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 1171 -10 21 0 | 1079 1079 0 7 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1274 -13 21 0 | 1442 1442 0 7 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1387 -8 21 0 | 1284 1284 0 7 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1500 -22 21 0 | 1394 1394 0 7 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 1623 -23 21 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 1753 -24 21 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 1852 -21 21 0 | 0 0 0 0 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 1988 -22 21 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2128 -23 21 0 | 0 0 0 0 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2273 -24 21 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2422 -24 21 0 | 0 0 0 0 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 2575 -24 21 0 | 0 0 0 0 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 2731 -25 21 0 | 0 0 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 2891 -26 21 0 | 0 0 0 0 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3054 -26 21 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3220 -27 21 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 3389 -28 21 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 3561 -28 21 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 3736 -28 21 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 3912 -29 21 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4091 -29 21 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 4272 -29 21 0 | 0 0 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 4455 -29 21 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 4639 -30 21 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 4825 -30 21 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 5013 -30 21 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 5201 -31 21 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 5391 -31 21 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 5582 -31 21 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 5774 -31 21 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 5967 -31 21 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 6160 -31 21 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 6354 -32 21 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 6549 -32 21 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 6745 -31 21 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 6941 -31 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 28 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 56 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 14740 +23 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 14540 +23 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 14340 +23 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 14140 +23 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13940 +23 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13740 +23 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 13540 +23 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 13340 +23 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 13140 +23 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12940 +23 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12740 +23 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 12540 +23 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 12340 +23 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 12140 +23 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11940 +23 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11740 +23 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 11540 +23 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 11341 +23 29 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 11141 +23 28 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10941 +23 28 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10741 +23 27 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 10541 +23 27 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 10342 +23 28 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 10142 +23 27 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9943 +23 27 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9743 +23 27 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 9544 +23 27 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 9345 +23 27 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 9146 +23 27 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8947 +23 26 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8748 +23 26 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 8549 +22 26 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 8450 +22 26 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 8351 +22 26 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 8252 +22 26 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 8153 +22 26 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 8055 +23 26 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7956 +23 26 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7857 +22 26 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7759 +23 26 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7660 +22 25 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 7562 +22 25 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 7464 +22 25 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 7366 +22 25 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 7268 +22 25 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 7170 +22 25 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 7072 +22 25 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6975 +22 25 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6877 +21 25 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6780 +21 25 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 6586 +21 25 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 6393 +21 25 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 6201 +21 25 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 6010 +21 24 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5820 +20 24 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5631 +20 24 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 5444 +20 24 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 5258 +20 24 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 5073 +19 24 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4890 +19 24 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4709 +19 24 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 4530 +19 24 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 4352 +18 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 4177 +17 23 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 4005 +18 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3834 +16 23 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3666 +16 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3501 +15 23 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 3339 +15 23 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 3180 +14 23 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 3024 +14 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2872 +14 22 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2723 +13 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2577 +12 22 0 | 2065 2065 0 7 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2436 +12 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2298 +12 22 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 2164 +11 22 0 | 1728 1728 0 2 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 2034 +10 22 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1911 +28 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1790 +27 21 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1675 +26 21 0 | 1415 1415 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1567 +27 21 0 | 0 0 0 899 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1448 +8 21 0 | 1278 1278 0 1 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1351 +8 21 0 | 1596 1596 0 2 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1256 +6 21 0 | 1680 1081 0 250 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1168 +4 21 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1087 +5 21 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1016 +10 21 0 | 1753 1753 0 7 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 939 +4 21 0 | 1438 1249 0 7 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 872 +4 21 0 | 1148 1148 0 1757 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 816 +9 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 758 +9 21 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 697 +2 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 654 +9 21 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 604 +3 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 560 +3 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 519 +2 22 0 | 753 753 0 7 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 482 +1 22 0 | 0 0 0 0 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 444 +7 22 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 412 +7 22 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 382 +7 22 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 355 +16 22 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 328 +17 22 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 302 +16 22 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 279 +17 22 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 257 +16 22 0 | 0 0 0 0 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 237 +16 22 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 218 +16 22 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 201 +16 22 0 | 180 180 0 10 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 185 +16 22 0 | 0 0 0 1000 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 170 +15 22 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 157 +15 23 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 144 +15 23 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 132 +14 23 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 122 +14 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 112 +14 23 0 | 0 0 0 0 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 103 +13 23 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 94 +12 23 0 | 0 0 0 0 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 87 +12 23 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 80 +12 23 0 | 311 311 0 50 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 67 +11 23 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 57 +10 23 0 | 168 168 0 50 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 48 +9 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 5050 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 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 38 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 35 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 33 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 32 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 30 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 29 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 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 25 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 7 0 26 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 8 0 26 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 10 -1 26 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 11 -1 26 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 12 -1 26 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 13 -1 26 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 15 0 26 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 16 0 26 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 17 -1 26 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 19 0 26 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 20 -1 25 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 22 -1 25 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 24 -1 25 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 26 -1 25 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 28 -1 25 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 30 -1 25 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 32 -1 25 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 35 -1 25 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 37 -2 25 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 121 121 121 40 -2 25 1 | 121 121 1 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 46 -2 25 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 53 -2 25 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 61 -2 25 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 70 -2 24 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 80 -3 24 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 91 -3 24 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 104 -3 24 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 118 -3 24 0 | 295 189 0 325 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 133 -4 24 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 150 -4 24 0 | 0 0 0 1149 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 169 -4 24 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 190 -4 24 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 212 -5 23 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 237 -6 23 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 265 -5 23 0 | 0 0 0 950 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 294 -7 23 0 | 0 0 0 30 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 326 -7 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 372 -8 23 0 | 0 0 0 600 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 411 -8 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 453 -3 23 0 | 0 0 0 3 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 493 -2 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 535 -2 22 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 582 -1 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 630 -2 22 0 | 0 0 0 50 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 683 -5 22 0 | 675 675 0 4 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 747 -1 22 0 | 0 0 0 30 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 809 -3 21 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 873 -9 21 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 947 -9 21 0 | 0 0 0 400 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1026 -10 21 0 | 1019 1019 0 101 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1111 -11 21 0 | 884 884 0 3 0
JUN-26 26400 P 0 0 0 0 0 | 1377 1377 1377 1202 -11 21 1 | 1377 1377 1 1 +1
JUN-26 26600 P 0 0 0 0 0 | 1494 1494 1494 1298 -20 21 2 | 1494 1494 2 2 +2
JUN-26 26800 P 0 0 0 0 0 | 1593 1593 1593 1402 -17 21 1 | 1593 1593 1 1 +1
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1512 -16 21 0 | 1532 1532 0 3 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1619 -22 21 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 1736 -28 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 1858 -30 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 1989 -28 21 0 | 1605 1605 0 3 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2148 -11 21 0 | 1717 1716 0 5 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2286 -11 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2428 -10 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2573 -9 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 2721 -9 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 2873 -9 22 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3028 -8 22 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3186 -8 22 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3347 -7 22 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 3510 -7 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 3676 -7 22 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 3845 -6 22 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4015 -7 22 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4188 -6 22 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 4362 -7 22 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 4539 -6 22 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 4717 -7 22 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 4897 -7 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5078 -7 22 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5261 -7 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 5445 -7 22 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 5630 -8 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 5817 -8 23 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6004 -8 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6192 -9 23 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 6382 -9 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 6572 -9 23 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 6763 -10 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 6954 -11 23 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 7147 -11 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 7340 -11 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 7727 -12 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8117 -13 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 8508 -14 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 5910 +4
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 5 10960 +4
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 6906 +24 24 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6813 +24 24 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 6627 +23 24 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 6443 +23 24 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 6261 +23 24 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 6080 +23 24 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5900 +22 24 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5723 +23 23 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 5547 +22 23 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 5372 +21 23 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 5200 +21 23 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 5030 +21 23 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4862 +21 23 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4696 +20 23 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 4532 +19 23 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 4371 +19 23 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 4212 +18 23 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 4056 +18 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3903 +18 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3752 +18 22 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3604 +17 22 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 3459 +17 22 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 3316 +16 22 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 3177 +15 22 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 3041 +15 22 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2908 +14 22 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2778 +14 22 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2652 +14 22 0 | 0 0 0 500 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2528 +13 22 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2408 +12 22 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 2303 +30 22 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 2191 +30 22 0 | 0 0 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 2087 +34 22 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1980 +30 22 0 | 0 0 0 0 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1859 -1 21 0 | 0 0 0 0 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1763 -2 21 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1683 +8 21 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1592 +4 21 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1514 +8 21 0 | 0 0 0 0 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1430 +3 21 0 | 0 0 0 500 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1356 +3 21 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1282 +1 21 0 | 0 0 0 0 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1214 0 21 0 | 0 0 0 0 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1154 +4 21 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 1086 -3 21 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 1029 -3 21 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 979 +5 22 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 925 +6 22 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 878 +7 22 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 831 +6 22 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 785 +13 22 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 744 +14 22 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 707 +16 22 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 667 +13 22 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 612 +2 22 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 576 +2 22 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 542 +2 22 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 510 +2 22 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 480 +3 22 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 451 +2 22 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 423 +1 22 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 398 +2 22 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 373 +1 22 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 350 +1 22 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 329 +2 22 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 308 +1 22 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 289 +1 22 0 | 0 0 0 0 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 271 +1 22 0 | 0 0 0 0 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 254 +1 22 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 238 +1 22 0 | 0 0 0 0 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 223 +1 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1000 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 122 -3 24 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 129 -3 24 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 143 -4 24 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 159 -4 24 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 177 -4 24 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 196 -4 24 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 216 -5 24 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 239 -4 23 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 263 -5 23 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 288 -6 23 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 316 -6 23 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 346 -6 23 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 378 -6 23 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 412 -7 23 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 448 -8 23 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 487 -8 23 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 528 -9 23 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 572 -9 23 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 619 -9 23 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 668 -9 22 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 739 -3 23 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 787 -5 23 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 840 -5 22 0 | 0 0 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 895 -7 22 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 954 -7 22 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1015 -10 22 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1087 -1 22 0 | 0 0 0 0 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1160 0 22 0 | 1274 1274 0 1 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1232 -4 22 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1319 +2 22 0 | 0 0 0 0 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1396 -5 21 0 | 0 0 0 0 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1485 -4 21 0 | 0 0 0 0 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1578 -4 21 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1674 -5 21 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1775 -6 21 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1874 -12 21 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 1983 -13 21 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2097 -12 21 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2214 -20 21 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2337 -19 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2462 -20 21 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2607 -20 21 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2739 -20 21 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 2873 -21 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3011 -21 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3151 -22 22 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3295 -22 22 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3440 -23 22 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3589 -22 22 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3740 -23 22 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 3893 -23 22 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4049 -23 22 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4206 -24 22 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4366 -24 22 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4528 -25 22 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 4692 -25 22 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 4858 -25 22 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5026 -25 22 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5196 -24 22 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5367 -25 22 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 5539 -26 22 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 5714 -25 22 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 5889 -26 22 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6066 -26 22 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6245 -25 22 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 6424 -26 22 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 6605 -26 22 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 6787 -26 22 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 6970 -26 22 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7154 -26 22 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 7339 -26 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1001 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 15209 +12 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 15009 +11 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 14810 +12 27 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 14610 +12 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 14410 +12 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 14210 +12 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 14011 +12 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 13811 +12 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 13611 +12 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 13412 +12 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 13212 +12 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 13013 +12 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 12814 +12 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 12615 +12 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 12416 +12 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 12217 +12 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 12019 +12 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 11820 +12 25 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 11622 +12 25 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 11424 +11 25 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 11227 +12 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 11030 +12 25 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 10833 +12 25 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 10636 +11 25 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 10440 +11 25 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 10245 +12 25 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 10050 +12 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 9855 +11 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 9661 +11 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 9468 +12 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 9275 +11 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 9084 +12 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8893 +12 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 8702 +11 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 8513 +11 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 8325 +11 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 8138 +12 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7951 +11 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 7766 +11 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 7582 +10 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 7400 +11 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 7219 +11 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 7039 +11 24 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 6861 +11 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 6684 +11 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 6509 +11 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 6335 +10 23 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 6163 +10 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5993 +10 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 5825 +10 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 5659 +10 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 5495 +10 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 5333 +10 23 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 5173 +9 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 5015 +9 23 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 4860 +9 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4706 +9 23 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 4555 +8 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 4407 +9 23 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 4261 +8 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 4117 +8 22 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3976 +8 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3838 +8 22 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 3702 +7 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3569 +7 22 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 3439 +8 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 3311 +7 22 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 3186 +7 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 3064 +7 22 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2945 +7 22 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2829 +7 22 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 2707 +20 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2597 +20 22 0 | 0 0 0 450 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 2490 +19 22 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2387 +19 22 0 | 0 0 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 2285 +5 22 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 2187 +3 21 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 2100 +8 22 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 2011 +8 21 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1921 +3 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1853 +18 22 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1760 +4 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1688 +8 21 0 | 0 0 0 0 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1614 +6 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1544 +6 22 0 | 0 0 0 300 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 1478 +7 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1411 +4 22 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 1352 +11 22 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1292 +10 22 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 1236 +11 22 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1181 +10 22 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 1129 +10 22 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1079 +10 22 0 | 1420 1123 0 300 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 1032 +11 22 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 985 +9 22 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 948 +15 22 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 904 +3 22 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 862 +2 22 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 822 +2 22 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 784 +2 22 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 748 +3 22 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 713 +2 22 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 679 +2 22 0 | 0 0 0 0 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 647 +2 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 617 +2 22 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 587 +1 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 559 +1 22 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 533 +2 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 507 +1 22 0 | 0 0 0 0 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 483 +2 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 459 +1 22 0 | 0 0 0 0 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 437 +1 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 416 +1 22 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 377 +2 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 341 +1 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 308 +1 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 27 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 26 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 25 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 24 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 2 0 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 3 0 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4 0 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 6 0 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 7 0 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 8 0 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 10 0 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 11 0 25 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 13 0 25 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 15 -1 25 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 18 0 25 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 21 0 25 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 24 0 25 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 27 -1 25 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 31 -1 25 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 36 0 25 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 41 0 25 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 46 -1 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 52 -1 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 59 0 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 66 -1 24 0 | 225 225 0 7 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 75 0 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 84 0 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 93 -1 24 0 | 270 270 0 7 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 104 -1 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 116 -1 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 129 0 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 142 -1 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 157 -1 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 173 -2 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 191 -1 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 210 -1 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 230 -1 24 0 | 410 410 0 1014 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 252 -1 23 0 | 328 328 0 7 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 275 -1 23 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 300 -1 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 326 -2 23 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 354 -2 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 384 -2 23 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 416 -2 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 450 -2 23 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 486 -2 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 524 -2 23 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 564 -3 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 606 -3 23 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 651 -3 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 697 -3 23 0 | 0 0 0 0 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 746 -4 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 798 -3 23 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 852 -4 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 908 -4 22 0 | 0 0 0 0 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 967 -4 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1038 -12 22 0 | 0 0 0 454 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1099 -11 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1160 -13 22 0 | 0 0 0 0 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1227 -12 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1295 -14 22 0 | 0 0 0 0 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1375 +3 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1459 +11 22 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1538 +10 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1609 -3 22 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1699 +1 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1797 +8 22 0 | 0 0 0 250 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1884 +1 22 0 | 2301 2245 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 1984 +4 22 0 | 0 0 0 0 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2080 -1 22 0 | 2090 2090 0 58 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2185 0 22 0 | 0 0 0 0 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2294 +1 22 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2408 +4 22 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2505 -25 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2622 -26 21 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2743 -27 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 2891 -8 22 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3019 -8 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3150 -8 22 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3283 -8 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3418 -8 22 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3556 -8 22 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3696 -9 22 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 3839 -8 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 3984 -8 22 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4130 -9 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4279 -9 22 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4430 -9 22 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4583 -9 22 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 4738 -9 22 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 4895 -9 22 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5053 -10 22 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5213 -10 22 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5375 -10 22 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5539 -9 22 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 5704 -10 22 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 5870 -10 22 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6038 -10 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6208 -10 22 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 6378 -11 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 6550 -11 22 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 6724 -10 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 6898 -11 22 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7074 -10 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7250 -11 22 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 7428 -11 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 7607 -11 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 7968 -10 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8332 -11 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 8699 -11 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2103 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4153 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 11668 +31 23 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 11474 +31 23 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 11279 +31 23 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 11086 +31 23 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10893 +31 23 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 10700 +30 23 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 10509 +31 23 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 10318 +30 23 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 10128 +30 23 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9939 +30 23 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 9751 +30 23 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 9564 +29 23 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 9378 +29 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 9193 +29 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 9010 +29 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8828 +29 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 8646 +28 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 8467 +28 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 8288 +28 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 8111 +27 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7936 +27 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 7762 +27 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 7590 +27 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 7420 +27 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 7251 +26 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6918 +25 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 6594 +25 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 6277 +24 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5968 +24 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 5667 +22 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 5375 +22 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 5092 +21 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4818 +20 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 4553 +19 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 4298 +18 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 4052 +18 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3806 +18 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3573 +19 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 3350 +15 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 3139 +16 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2939 +15 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2750 +15 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2573 +15 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2406 +15 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 2248 +14 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 2100 +12 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1961 +11 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1879 +9 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1757 +8 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1643 +7 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1536 +7 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1435 +7 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1340 +6 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1251 +5 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1168 +5 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 1090 +5 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 1017 +5 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 948 +4 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 884 +3 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 825 +4 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 769 +3 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 717 +3 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 668 +2 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 36 -1 23 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 42 -1 23 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 47 -1 23 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 54 -1 23 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 61 -1 23 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 68 -2 23 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 77 -1 23 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 86 -2 23 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 96 -2 23 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 107 -2 23 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 119 -2 23 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 132 -3 23 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 146 -3 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 161 -3 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 178 -3 23 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 196 -3 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 214 -4 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 235 -4 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 256 -4 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 279 -5 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 304 -5 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 330 -5 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 358 -5 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 388 -5 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 419 -6 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 486 -7 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 562 -7 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 645 -8 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 736 -8 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 835 -10 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 943 -10 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1060 -11 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1186 -12 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1321 -13 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1466 -14 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1620 -14 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1826 -18 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 1993 -20 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2170 -22 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2358 -24 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2557 -25 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2768 -26 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 2989 -28 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3223 -27 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3465 -28 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3717 -29 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 3978 -31 22 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4247 -23 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4525 -24 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 4811 -25 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5104 -25 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5403 -25 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 5708 -26 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6019 -27 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6336 -27 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 6658 -27 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 6985 -27 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7316 -28 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 7652 -29 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 7993 -28 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8337 -29 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 8685 -29 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9036 -30 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 15261 +32 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 15062 +32 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14864 +32 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 14666 +32 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 14468 +32 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 14271 +32 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 14074 +32 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13877 +32 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 13681 +32 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 13485 +32 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 13290 +32 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 13095 +32 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12900 +31 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12707 +32 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 12513 +31 23 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 12321 +32 23 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 12129 +31 23 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11938 +31 23 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11748 +32 23 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 11558 +31 23 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 11369 +31 23 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 11182 +32 23 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10995 +31 23 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10809 +31 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 10624 +31 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 10440 +31 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 10258 +31 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 10076 +31 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9896 +31 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9717 +31 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 9539 +30 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 9363 +31 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 9188 +30 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 9014 +30 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8842 +30 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8671 +29 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 8502 +29 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 8335 +30 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 8169 +30 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 8004 +29 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7842 +29 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7681 +29 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 7521 +28 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 7208 +28 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6902 +27 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6604 +27 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 6313 +27 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 6030 +26 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5755 +26 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 5488 +26 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 5229 +25 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4978 +24 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4735 +24 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4501 +23 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 4257 +26 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 4033 +24 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3821 +25 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3617 +23 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3423 +22 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 3240 +24 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 3064 +23 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2898 +23 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2739 +21 22 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2590 +20 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2448 +19 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 2370 +17 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 2245 +16 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 2126 +15 22 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 2013 +14 22 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1906 +14 22 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1804 +13 22 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1708 +13 22 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1617 +13 22 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1530 +12 22 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1448 +12 22 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 1370 +11 22 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 1297 +11 22 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 1227 +10 22 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 1161 +10 23 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 1099 +9 23 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 1040 +9 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 9 0 23 0 | 108 100 0 5 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 10 0 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 12 0 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 14 0 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 16 0 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 19 0 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 22 0 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 25 0 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 29 0 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 33 0 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 38 0 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 43 0 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 48 -1 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 55 0 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 61 -1 23 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 69 0 23 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 77 -1 23 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 86 -1 23 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 96 0 23 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 106 -1 23 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 117 -1 23 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 130 0 23 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 143 -1 23 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 157 -1 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 172 -1 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 188 -1 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 206 -1 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 224 -1 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 244 -1 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 265 -1 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 287 -2 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 311 -1 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 336 -2 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 362 -2 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 390 -2 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 419 -3 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 450 -3 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 483 -2 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 517 -2 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 552 -3 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 590 -3 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 629 -3 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 669 -4 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 756 -4 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 850 -5 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 952 -5 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1061 -5 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1178 -6 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1303 -6 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1436 -6 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1577 -7 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1726 -8 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1883 -8 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2049 -9 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2256 -15 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2433 -15 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2620 -17 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2815 -19 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3021 -20 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3237 -20 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3461 -22 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3694 -22 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 3937 -22 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4187 -24 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4445 -25 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4718 -15 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 4993 -16 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5274 -17 22 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5561 -18 22 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 5854 -18 22 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6152 -19 22 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6456 -19 22 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6765 -19 22 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7078 -20 22 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7396 -20 22 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7718 -21 22 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8045 -21 22 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8375 -22 22 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8709 -22 23 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9047 -23 23 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9388 -23 23 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 8080 +26 26 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 7776 +25 26 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 7478 +25 25 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 7184 +24 25 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 6895 +24 25 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 6611 +23 25 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 6333 +23 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 6060 +23 24 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 5792 +22 24 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 5529 +21 24 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 5272 +21 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 5021 +20 23 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 4776 +20 23 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 4536 +19 23 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 4303 +19 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 4075 +18 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3854 +18 22 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 3638 +17 22 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 3442 +16 22 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 3253 +16 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 3070 +16 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2894 +16 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2723 +14 21 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 2560 +14 21 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 2402 +13 21 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 2251 +12 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 2107 +13 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1968 +12 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1835 +11 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1709 +11 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1588 +10 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1474 +10 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 1365 +10 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 1261 +9 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 1163 +8 19 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 1071 +8 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1262 -6 26 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1358 -7 26 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1460 -7 25 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1566 -8 25 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1677 -8 25 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1793 -9 25 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1915 -9 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2042 -9 24 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2174 -10 24 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2311 -11 24 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2454 -11 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2603 -12 23 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2758 -12 23 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2918 -13 23 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3085 -13 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3257 -14 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3436 -14 22 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3620 -15 22 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 3824 -16 22 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4035 -16 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4252 -16 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4476 -16 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4705 -18 21 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 4942 -18 21 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5184 -19 21 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5433 -20 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 5689 -19 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 5950 -20 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6217 -21 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6491 -21 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 6770 -22 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7056 -22 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 7347 -22 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 7643 -23 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 7945 -24 19 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 8253 -24 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 15057 +31 31 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14873 +30 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 14690 +30 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 14508 +30 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 14327 +30 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 14146 +30 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13966 +30 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13787 +30 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 13609 +30 30 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 13431 +30 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 13254 +29 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 13078 +29 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12903 +30 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 12728 +29 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 12555 +30 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 12382 +29 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 12210 +29 29 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 12039 +29 29 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11868 +28 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 11699 +29 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 11530 +28 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 11363 +29 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 11196 +28 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 11030 +28 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10865 +28 28 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 10701 +28 28 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 10538 +28 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 10376 +28 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 10214 +27 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 10054 +27 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9895 +27 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9737 +27 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 9579 +26 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 9423 +27 27 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 9268 +27 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 9113 +26 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8960 +26 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8808 +26 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 8657 +26 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 8507 +26 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 8358 +26 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 8063 +25 26 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7772 +24 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 7486 +24 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 7205 +24 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6928 +24 25 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6656 +23 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 6388 +22 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 6125 +22 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5868 +22 24 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5615 +21 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 5367 +21 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 5125 +21 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4887 +19 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4655 +19 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 4429 +19 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 4207 +18 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3992 +18 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3796 +18 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3606 +17 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3421 +16 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 3243 +16 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 3070 +15 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2903 +14 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2742 +14 21 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2587 +14 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2437 +14 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 2292 +12 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 2154 +13 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 2020 +11 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1892 +11 20 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1770 +11 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1653 +10 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1541 +10 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 1434 +9 19 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 1332 +8 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 252 -1 31 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 268 -2 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 285 -2 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 303 -2 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 322 -2 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 341 -2 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 361 -2 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 382 -2 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 404 -2 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 426 -2 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 449 -3 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 473 -3 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 498 -2 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 523 -3 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 550 -2 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 577 -3 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 605 -3 29 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 634 -3 29 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 663 -4 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 694 -3 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 725 -4 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 758 -3 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 791 -4 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 825 -4 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 860 -4 28 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 896 -4 28 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 933 -4 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 971 -4 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1009 -5 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1049 -5 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1090 -5 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1132 -5 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1174 -6 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1218 -5 27 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1263 -5 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1308 -6 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1355 -6 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1403 -6 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1452 -6 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1502 -6 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1553 -6 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1658 -7 26 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1767 -8 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1881 -8 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2000 -8 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2123 -8 25 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2251 -9 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2383 -10 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2520 -10 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2663 -10 24 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2810 -11 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2962 -11 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3120 -11 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3282 -13 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3450 -13 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3624 -13 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3802 -14 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 3987 -14 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4191 -14 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4401 -15 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4616 -16 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 4838 -16 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5065 -17 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5298 -18 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5537 -18 21 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 5782 -18 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6032 -18 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6287 -20 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6549 -19 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 6815 -21 20 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7087 -21 20 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7365 -21 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 7648 -22 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 7936 -22 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8229 -23 19 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 8527 -24 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 14211 +29 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 14041 +30 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13871 +29 30 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 13702 +29 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 13534 +29 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 13367 +29 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 13201 +29 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 13035 +29 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12870 +29 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 12706 +29 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 12543 +29 29 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 12380 +28 29 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 12219 +28 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 12058 +28 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11898 +28 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11739 +28 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 11581 +28 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 11423 +27 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 11267 +28 28 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 11111 +27 28 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10956 +27 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10802 +27 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 10649 +27 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 10497 +27 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 10345 +26 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 10195 +27 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 10045 +26 27 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9896 +26 27 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9749 +26 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 9602 +26 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 9455 +25 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 9310 +25 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 9166 +25 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 9023 +26 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8880 +25 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 8598 +25 26 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 8320 +25 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 8045 +24 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7774 +24 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 7507 +24 25 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 7244 +23 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6985 +23 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6729 +22 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 6478 +22 24 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 6231 +21 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5988 +21 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5750 +21 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 5515 +20 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 5285 +20 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 5060 +20 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4838 +19 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4622 +19 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4426 +18 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 4235 +17 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 4049 +17 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3868 +17 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3692 +17 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3520 +16 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 3354 +16 21 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 3192 +15 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 3035 +15 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2882 +14 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2734 +13 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2591 +13 20 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2453 +13 20 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 2319 +12 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 2190 +12 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 2066 +12 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1946 +11 19 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1830 +10 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 632 -3 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 662 -2 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 692 -3 30 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 723 -3 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 755 -3 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 788 -3 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 822 -3 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 856 -3 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 891 -3 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 927 -3 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 964 -3 29 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1001 -4 29 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1040 -4 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1079 -4 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1119 -4 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1160 -4 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1202 -4 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1244 -5 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1288 -4 28 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1332 -5 28 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1377 -5 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1423 -5 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1470 -5 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1518 -5 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1566 -6 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1616 -5 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1666 -6 27 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1717 -6 27 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1770 -6 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1823 -6 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1876 -7 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1931 -7 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1987 -7 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2044 -6 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2101 -7 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2219 -7 26 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2341 -7 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2466 -8 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2595 -8 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2728 -8 25 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2865 -9 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3006 -9 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3150 -10 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3299 -10 24 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3452 -11 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3609 -11 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3771 -11 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3936 -12 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4106 -12 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4281 -12 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4459 -13 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4643 -13 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4847 -14 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5056 -15 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5270 -15 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5489 -15 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5713 -15 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 5941 -16 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6175 -16 21 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6413 -17 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6656 -17 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 6903 -18 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7155 -19 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7412 -19 20 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7674 -19 20 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 7940 -20 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8211 -20 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8487 -20 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 8767 -21 19 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9051 -22 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 10467 +27 27 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 10323 +26 27 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 10181 +26 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 10039 +26 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9898 +26 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9758 +26 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 9618 +25 26 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 9480 +25 26 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 9342 +25 26 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 9069 +25 26 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8799 +25 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 8532 +24 25 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 8268 +24 25 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 8008 +23 25 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7751 +23 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 7498 +23 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 7248 +23 24 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 7001 +22 24 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6758 +22 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6518 +22 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 6282 +21 23 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 6049 +21 23 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5820 +20 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 5595 +20 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 5374 +20 22 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 5156 +19 22 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4961 +19 22 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4770 +19 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4583 +18 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 4400 +18 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 4222 +18 21 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 4047 +17 21 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3877 +17 21 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3711 +16 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3549 +16 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 3391 +15 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 3237 +15 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 3088 +15 20 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2942 +14 20 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2801 +14 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2664 +14 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 2530 +13 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 2401 +12 19 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 2276 +12 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 2116 -5 27 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2172 -6 27 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2230 -6 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2288 -6 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2347 -6 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2407 -6 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2467 -7 26 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2529 -7 26 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2591 -7 26 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2718 -7 26 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2848 -7 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2981 -8 25 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3117 -8 25 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3257 -9 25 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3400 -9 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3547 -9 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3697 -9 24 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3850 -10 24 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4007 -10 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4167 -10 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4331 -11 23 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4498 -11 23 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4669 -12 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4844 -12 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5023 -12 22 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5205 -13 22 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5410 -13 22 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5619 -13 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5832 -14 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6049 -14 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6271 -14 21 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6496 -15 21 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6726 -15 21 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 6960 -16 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7198 -16 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7440 -17 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7686 -17 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 7937 -17 20 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8191 -18 20 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8450 -18 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8713 -18 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 8979 -19 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9250 -20 19 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9525 -20 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.30
MARKET TOTAL 4227 43614 -311
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED