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 27800 604 72 20 83 58 523 -59
C FEB-26 28000 554 55 21 65 49 1067 -43
C FEB-26 26800 250 309 19 350 249 835 -157
C FEB-26 27000 212 230 19 274 189 875 -136
C FEB-26 26600 190 391 19 440 322 810 -192
C FEB-26 27400 176 132 20 144 107 853 -90
C FEB-26 26400 164 506 19 552 411 421 -211
C FEB-26 26200 134 633 20 684 521 264 -246
C FEB-26 27200 123 175 19 192 143 1046 -115
P FEB-26 24200 115 32 29 59 52 356 +10
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
05 FEB 2026, THURSDAY 06 FEB 2026, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 20000 C 0 0 0 0 0 | 0 0 0 6575 -306 49 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 6375 -306 47 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 6175 -306 45 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 5975 -306 44 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 5775 -307 42 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 5575 -307 41 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 5376 -306 42 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 5176 -306 40 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 4976 -306 39 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 4777 -306 39 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 4577 -306 37 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 4378 -305 37 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 4179 -305 36 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 3980 -305 35 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 3782 -304 35 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 3583 -304 34 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 3385 -303 33 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 3188 -302 32 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 2991 -301 31 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 2795 -300 31 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 2600 -298 30 0 | 0 0 0 0 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 2406 -296 29 0 | 0 0 0 0 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 2213 -294 28 0 | 0 0 0 0 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 2022 -292 27 0 | 0 0 0 0 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 1834 -288 26 0 | 0 0 0 0 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1648 -285 26 0 | 0 0 0 0 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 1466 -280 25 0 | 0 0 0 0 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 1289 -273 24 0 | 0 0 0 0 0
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 1104 -279 22 0 | 966 835 0 33 0
FEB-26 25800 C 0 0 0 0 0 | 0 0 0 939 -273 21 0 | 812 733 0 14 0
FEB-26 26000 C 0 0 0 0 1 | 777 777 747 778 -263 21 4 | 947 574 5 49 -1
FEB-26 26200 C 0 0 0 0 0 | 529 684 521 633 -246 20 134 | 911 521 134 264 +105
FEB-26 26400 C 0 0 0 0 0 | 420 552 411 506 -211 19 164 | 844 411 164 421 +132
FEB-26 26600 C 0 0 0 0 0 | 330 440 322 391 -192 19 190 | 876 269 190 810 +132
FEB-26 26800 C 0 0 0 0 0 | 253 350 249 309 -157 19 250 | 899 249 250 835 +122
FEB-26 27000 C 246 246 246 246 2 | 193 274 189 230 -136 19 210 | 1075 189 212 875 +54
FEB-26 27200 C 0 0 0 0 0 | 146 192 143 175 -115 19 123 | 923 143 123 1046 +70
FEB-26 27400 C 0 0 0 0 0 | 110 144 107 132 -90 20 176 | 918 107 176 853 +86
FEB-26 27600 C 0 0 0 0 0 | 94 102 92 97 -74 20 89 | 780 92 89 209 -38
FEB-26 27800 C 0 0 0 0 0 | 58 83 58 72 -59 20 604 | 657 58 604 523 +306
FEB-26 28000 C 0 0 0 0 0 | 49 65 49 55 -43 21 554 | 596 49 554 1067 +263
FEB-26 28200 C 0 0 0 0 0 | 36 46 36 39 -35 21 95 | 497 36 95 271 +81
FEB-26 28400 C 0 0 0 0 0 | 34 34 32 28 -29 21 40 | 420 32 40 355 +40
FEB-26 28600 C 0 0 0 0 0 | 26 26 26 19 -24 21 6 | 348 26 6 133 +6
FEB-26 28800 C 0 0 0 0 0 | 21 21 21 14 -17 21 8 | 301 21 8 77 +8
FEB-26 29000 C 0 0 0 0 0 | 0 0 0 10 -12 22 0 | 212 17 0 642 0
FEB-26 29200 C 0 0 0 0 0 | 0 0 0 7 -9 22 0 | 184 22 0 145 0
FEB-26 29400 C 0 0 0 0 0 | 0 0 0 5 -7 22 0 | 376 16 0 123 0
FEB-26 29600 C 0 0 0 0 0 | 0 0 0 3 -6 22 0 | 353 23 0 113 0
FEB-26 29800 C 0 0 0 0 0 | 0 0 0 2 -4 22 0 | 105 14 0 124 0
FEB-26 30000 C 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 96 20 0 350 0
FEB-26 30200 C 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 64 32 0 26 0
FEB-26 30400 C 0 0 0 0 0 | 6 6 6 1 -1 24 2 | 57 6 2 6 0
FEB-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 41 41 0 7 0
FEB-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 6 6 0 16 0
FEB-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 34 32 0 74 0
FEB-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 28 28 0 2 0
FEB-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
FEB-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
FEB-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
FEB-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 21 21 0 35 0
FEB-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
FEB-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
FEB-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
FEB-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
FEB-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
FEB-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
FEB-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
FEB-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
FEB-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
TOTAL CALL 3 | TOTAL CALL 2649 | TOTAL CALL 2652 9498 +1366
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 45 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 42 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 39 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 36 0 | 0 0 0 0 0
FEB-26 21800 P 0 0 0 0 0 | 0 0 0 2 +1 37 0 | 0 0 0 0 0
FEB-26 22000 P 0 0 0 0 0 | 25 25 25 3 +2 37 7 | 32 13 7 0 -7
FEB-26 22200 P 0 0 0 0 0 | 0 0 0 5 +3 38 0 | 0 0 0 0 0
FEB-26 22400 P 0 0 0 0 0 | 26 26 26 6 +3 37 9 | 39 26 9 30 +9
FEB-26 22600 P 0 0 0 0 0 | 28 28 28 7 +3 36 8 | 30 21 8 25 0
FEB-26 22800 P 0 0 0 0 0 | 0 0 0 8 +3 35 0 | 64 25 0 42 0
FEB-26 23000 P 0 0 0 0 0 | 32 32 32 10 +4 34 7 | 48 25 7 104 +7
FEB-26 23200 P 0 0 0 0 0 | 33 33 33 12 +4 33 7 | 82 27 7 132 -7
FEB-26 23400 P 0 0 0 0 0 | 36 36 36 14 +5 32 7 | 102 27 7 92 +7
FEB-26 23600 P 0 0 0 0 0 | 40 40 40 17 +6 31 6 | 184 22 6 121 -6
FEB-26 23800 P 0 0 0 0 0 | 0 0 0 21 +7 31 0 | 247 30 0 89 0
FEB-26 24000 P 0 0 0 0 0 | 55 55 42 26 +9 30 16 | 400 30 16 287 +1
FEB-26 24200 P 0 0 0 0 0 | 54 59 52 32 +10 29 115 | 195 31 115 356 +96
FEB-26 24400 P 0 0 0 0 0 | 58 60 51 40 +13 28 52 | 182 30 52 182 +31
FEB-26 24600 P 0 0 0 0 0 | 71 76 65 50 +16 27 51 | 525 33 51 125 +24
FEB-26 24800 P 0 0 0 0 0 | 83 83 63 62 +19 27 22 | 532 36 22 216 +9
FEB-26 25000 P 0 0 0 0 0 | 96 96 73 73 +20 25 58 | 412 38 58 593 -30
FEB-26 25200 P 0 0 0 0 0 | 121 121 82 89 +24 24 25 | 294 66 25 246 -3
FEB-26 25400 P 0 0 0 0 0 | 170 170 99 111 +32 24 23 | 860 78 23 277 -1
FEB-26 25600 P 0 0 0 0 0 | 196 219 121 138 +39 23 89 | 406 52 89 330 -16
FEB-26 25800 P 0 0 0 0 0 | 244 252 154 172 +48 22 92 | 671 60 92 263 +66
FEB-26 26000 P 0 0 0 0 0 | 272 295 181 214 +59 21 58 | 1140 71 58 113 0
FEB-26 26200 P 0 0 0 0 0 | 378 378 249 267 +73 20 18 | 913 75 18 252 -7
FEB-26 26400 P 0 0 0 0 0 | 449 449 337 338 +96 20 34 | 720 92 34 311 +14
FEB-26 26600 P 0 0 0 0 0 | 440 457 393 424 +120 19 22 | 632 113 22 565 +14
FEB-26 26800 P 0 0 0 0 0 | 551 568 499 537 +158 19 10 | 680 133 10 648 0
FEB-26 27000 P 0 0 0 0 0 | 677 677 636 662 +175 19 6 | 809 163 6 715 +6
FEB-26 27200 P 0 0 0 0 0 | 0 0 0 797 +193 19 0 | 844 216 0 260 0
FEB-26 27400 P 0 0 0 0 0 | 0 0 0 953 +214 19 0 | 824 276 0 240 0
FEB-26 27600 P 0 0 0 0 0 | 0 0 0 1120 +250 19 0 | 774 319 0 95 0
FEB-26 27800 P 0 0 0 0 0 | 0 0 0 1299 +271 20 0 | 692 400 0 48 0
FEB-26 28000 P 0 0 0 0 0 | 0 0 0 1479 +258 20 0 | 829 503 0 40 0
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 1664 +269 21 0 | 744 641 0 4 0
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 1853 +278 21 0 | 768 717 0 9 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 2045 +285 21 0 | 0 0 0 0 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 2239 +290 21 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 2435 +294 21 0 | 0 0 0 0 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 2632 +297 21 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 2830 +300 22 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 3029 +302 22 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 3228 +303 22 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 3427 +304 22 0 | 0 0 0 0 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 3627 +305 23 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 3827 +306 24 0 | 0 0 0 0 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 4026 +306 0 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 4226 +306 0 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 4426 +306 0 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 4626 +307 0 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 4826 +307 0 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 5026 +307 0 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 5226 +307 0 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 5426 +307 0 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 5626 +307 0 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 5826 +307 0 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 6026 +307 0 0 | 0 0 0 0 0
FEB-26 32800 P 0 0 0 0 0 | 0 0 0 6226 +307 0 0 | 0 0 0 0 0
FEB-26 33000 P 0 0 0 0 0 | 0 0 0 6426 +307 0 0 | 0 0 0 0 0
FEB-26 33200 P 0 0 0 0 0 | 0 0 0 6626 +307 0 0 | 0 0 0 0 0
FEB-26 33400 P 0 0 0 0 0 | 0 0 0 6826 +307 0 0 | 0 0 0 0 0
FEB-26 33600 P 0 0 0 0 0 | 0 0 0 7026 +307 0 0 | 0 0 0 0 0
FEB-26 33800 P 0 0 0 0 0 | 0 0 0 7226 +307 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 742 | TOTAL PUT 742 7408 +207
| MONTH PUT/CALL RATIO 0.27
| MONTH TOTAL 3394 16906 +1573
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 10744 -314 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10644 -314 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10544 -314 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 10444 -314 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 10344 -314 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 10244 -314 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 10144 -314 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 10044 -314 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9944 -314 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9844 -314 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9744 -314 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9644 -314 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9544 -314 0 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 9444 -314 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 9344 -314 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 9244 -314 0 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 9145 -313 40 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 9045 -313 40 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8945 -313 39 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8845 -313 39 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8745 -313 38 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8645 -313 38 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8545 -313 37 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 8445 -314 37 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 8345 -314 36 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 8245 -314 36 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 8145 -314 35 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 8046 -313 37 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7946 -313 37 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7846 -313 36 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7746 -313 36 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7646 -313 35 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7547 -312 36 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 7447 -312 36 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 7347 -313 35 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 7247 -313 35 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 7148 -312 35 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 7048 -312 35 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6948 -312 34 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6849 -312 34 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6749 -312 34 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6650 -311 34 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6550 -312 33 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 6351 -311 33 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 6153 -310 33 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5954 -310 32 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5756 -310 32 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5559 -308 32 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 5361 -308 31 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 5164 -307 31 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4968 -306 31 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4772 -305 30 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4577 -303 30 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4383 -301 29 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 4189 -300 29 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3997 -298 29 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3806 -295 28 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3616 -293 28 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3427 -291 27 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3240 -288 27 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 3056 -284 27 0 | 2840 2840 0 248 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2873 -281 26 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2693 -277 26 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2516 -273 26 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2342 -268 25 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2171 -263 25 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2004 -257 24 0 | 1645 1160 0 55 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1841 -251 24 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1683 -244 24 0 | 1859 1859 0 7 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1531 -236 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1368 -244 22 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1229 -224 22 0 | 1710 700 0 24 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1097 -211 22 0 | 1878 645 0 13 0
MAR-26 26200 C 0 0 0 0 1 | 0 0 0 967 -202 21 0 | 1768 584 1 9 +1
MAR-26 26400 C 0 0 0 0 0 | 818 818 818 852 -193 21 2 | 858 818 2 3 0
MAR-26 26600 C 0 0 0 0 0 | 687 713 687 749 -167 21 7 | 1590 687 7 6 +1
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 654 -154 21 0 | 1215 442 0 250 0
MAR-26 27000 C 0 0 0 0 0 | 546 546 546 569 -141 21 2 | 1530 546 2 346 -1
MAR-26 27200 C 0 0 0 0 0 | 466 508 466 495 -127 21 6 | 795 438 6 24 0
MAR-26 27400 C 0 0 0 0 0 | 405 447 405 429 -114 21 23 | 839 322 23 31 +1
MAR-26 27600 C 0 0 0 0 0 | 354 405 354 372 -100 21 35 | 790 354 35 32 +18
MAR-26 27800 C 0 0 0 0 0 | 315 353 315 322 -90 21 5 | 700 315 5 14 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 277 -81 21 0 | 741 322 0 146 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 238 -72 21 0 | 507 263 0 16 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 204 -63 22 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 160 168 160 174 -56 22 15 | 425 160 15 49 +8
MAR-26 28800 C 0 0 0 0 0 | 139 158 139 151 -47 22 36 | 526 139 36 68 +36
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 130 -42 22 0 | 177 159 0 21 0
MAR-26 29200 C 0 0 0 0 0 | 105 105 105 112 -37 22 5 | 319 105 5 7 -5
MAR-26 29400 C 0 0 0 0 0 | 96 103 96 95 -34 22 36 | 136 96 36 57 +36
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 79 -30 22 0 | 435 87 0 57 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 67 -25 23 0 | 387 97 0 18 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 56 -22 23 0 | 436 163 0 64 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 46 -19 23 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 39 -15 23 0 | 148 148 0 5 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 32 -14 23 0 | 130 125 0 7 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 26 -12 23 0 | 122 122 0 6 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 22 -10 23 0 | 310 310 0 14 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 18 -8 23 0 | 0 0 0 0 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 14 -7 23 0 | 0 0 0 0 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 12 -5 23 0 | 0 0 0 0 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 10 -4 23 0 | 0 0 0 0 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 8 -4 23 0 | 0 0 0 0 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 7 -3 23 0 | 0 0 0 0 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 5 -3 23 0 | 0 0 0 0 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 4 -3 23 0 | 0 0 0 0 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 3 -2 23 0 | 0 0 0 0 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 2 -2 23 0 | 0 0 0 0 0
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 0 0 0 0 0
MAR-26 33400 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
MAR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
TOTAL CALL 1 | TOTAL CALL 172 | TOTAL CALL 173 1629 +95
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 49 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 | 19 19 19 1 0 48 7 | 19 19 7 7 +7
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 46 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 45 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 44 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 43 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 42 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 41 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 31 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 30 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 3 +2 32 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 4 +3 33 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 5 +3 33 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 56 57 56 6 +3 33 23 | 57 30 23 402 +23
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 7 +3 33 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 9 +4 33 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 10 +4 32 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 12 +4 32 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 15 +6 32 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 17 +6 31 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 20 +7 31 0 | 353 110 0 98 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 24 +8 31 0 | 0 0 0 300 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 28 +9 30 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 33 +11 30 0 | 414 70 0 2571 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 39 +13 29 0 | 0 0 0 200 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 47 +16 29 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 54 +16 29 0 | 444 406 0 61 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 63 +18 28 0 | 421 421 0 5 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 74 +21 28 0 | 336 323 0 337 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 86 +24 28 0 | 353 283 0 214 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 99 +26 27 0 | 1029 373 0 1 0
MAR-26 23600 P 0 0 0 0 0 | 164 164 131 115 +30 27 30 | 430 131 30 1900 0
MAR-26 23800 P 0 0 0 0 0 | 184 184 145 133 +34 27 10 | 517 110 10 436 +10
MAR-26 24000 P 0 0 0 0 0 | 162 162 162 154 +38 26 5 | 451 120 5 212 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 176 +42 26 0 | 537 121 0 28 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 196 +40 25 0 | 530 133 0 25 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 221 +42 25 0 | 648 148 0 18 0
MAR-26 24800 P 0 0 0 0 0 | 282 282 282 252 +51 24 2 | 492 122 2 24 +2
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 288 +61 24 0 | 265 225 0 1760 0
MAR-26 25200 P 0 0 0 0 0 | 376 376 366 329 +68 23 4 | 446 138 4 40 0
MAR-26 25400 P 0 0 0 0 0 | 388 388 387 375 +75 23 50 | 388 357 50 18 -33
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 426 +83 23 0 | 818 205 0 9 0
MAR-26 25800 P 0 0 0 0 0 | 577 577 577 483 +91 22 5 | 885 225 5 55 +5
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 554 +108 22 0 | 1101 424 0 38 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 633 +126 22 0 | 1138 246 0 118 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 709 +130 21 0 | 766 288 0 39 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 799 +138 21 0 | 838 330 0 19 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 908 +154 21 0 | 1311 373 0 243 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1019 +149 21 0 | 1040 475 0 50 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1140 +173 21 0 | 912 493 0 15 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1272 +200 21 0 | 806 562 0 39 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 1412 +210 21 0 | 719 645 0 39 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 1588 +251 22 0 | 825 730 0 67 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 1742 +231 22 0 | 834 815 0 135 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 1902 +241 22 0 | 939 939 0 7 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2066 +248 22 0 | 1052 1052 0 22 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2235 +256 22 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2408 +263 22 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 2585 +270 22 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 2765 +275 22 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 2948 +281 22 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3133 +285 22 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3321 +290 22 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 3510 +293 22 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 3701 +296 22 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 3893 +298 23 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4087 +301 23 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4282 +303 23 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 4477 +304 23 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 4674 +307 23 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 4870 +307 23 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5068 +309 23 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5266 +310 23 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5464 +310 23 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 5663 +311 23 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 5861 +311 23 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6060 +311 23 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6260 +313 24 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 6459 +313 24 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 6658 +312 23 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 6858 +313 24 0 | 0 0 0 0 0
MAR-26 33600 P 0 0 0 0 0 | 0 0 0 7058 +314 24 0 | 0 0 0 0 0
MAR-26 33800 P 0 0 0 0 0 | 0 0 0 7257 +313 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 136 | TOTAL PUT 136 9562 +14
| MONTH PUT/CALL RATIO 0.78
| MONTH TOTAL 309 11191 +109
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 6218 -309 28 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 6022 -308 28 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 5825 -308 28 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 5630 -306 28 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 5435 -305 27 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 5240 -304 27 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 5047 -303 27 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4854 -302 26 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 4663 -300 26 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 4473 -298 26 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 4284 -296 26 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 4096 -294 26 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3910 -292 25 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 3726 -289 25 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 3544 -286 25 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 3365 -282 25 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 3187 -279 24 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 3012 -276 24 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 2841 -271 24 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 2672 -267 24 0 | 0 0 0 0 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 2506 -263 23 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 2345 -257 23 0 | 0 0 0 0 0
APR-26 24800 C 0 0 0 0 0 | 0 0 0 2187 -252 23 0 | 0 0 0 0 0
APR-26 25000 C 0 0 0 0 0 | 0 0 0 2033 -246 23 0 | 0 0 0 0 0
APR-26 25200 C 0 0 0 0 0 | 0 0 0 1884 -240 22 0 | 0 0 0 0 0
APR-26 25400 C 0 0 0 0 0 | 0 0 0 1740 -233 22 0 | 0 0 0 0 0
APR-26 25600 C 0 0 0 0 0 | 0 0 0 1596 -230 22 0 | 0 0 0 0 0
APR-26 25800 C 0 0 0 0 0 | 0 0 0 1461 -208 22 0 | 0 0 0 0 0
APR-26 26000 C 0 0 0 0 0 | 0 0 0 1334 -201 21 0 | 0 0 0 0 0
APR-26 26200 C 0 0 0 0 0 | 0 0 0 1205 -198 21 0 | 0 0 0 0 0
APR-26 26400 C 0 0 0 0 0 | 0 0 0 1091 -189 21 0 | 0 0 0 0 0
APR-26 26600 C 0 0 0 0 0 | 0 0 0 988 -171 21 0 | 0 0 0 0 0
APR-26 26800 C 0 0 0 0 0 | 0 0 0 890 -160 21 0 | 0 0 0 0 0
APR-26 27000 C 0 0 0 0 0 | 0 0 0 800 -153 21 0 | 0 0 0 3 0
APR-26 27200 C 0 0 0 0 0 | 0 0 0 720 -139 21 0 | 0 0 0 0 0
APR-26 27400 C 0 0 0 0 0 | 0 0 0 646 -127 21 0 | 1183 1183 0 7 0
APR-26 27600 C 0 0 0 0 0 | 0 0 0 578 -121 21 0 | 0 0 0 0 0
APR-26 27800 C 0 0 0 0 0 | 0 0 0 518 -110 21 0 | 0 0 0 0 0
APR-26 28000 C 0 0 0 0 0 | 0 0 0 462 -102 21 0 | 0 0 0 0 0
APR-26 28200 C 0 0 0 0 0 | 0 0 0 413 -93 21 0 | 0 0 0 0 0
APR-26 28400 C 0 0 0 0 0 | 0 0 0 369 -85 21 0 | 382 382 0 7 0
APR-26 28600 C 0 0 0 0 0 | 0 0 0 333 -75 21 0 | 0 0 0 0 0
APR-26 28800 C 0 0 0 0 0 | 0 0 0 296 -70 21 0 | 0 0 0 0 0
APR-26 29000 C 0 0 0 0 0 | 0 0 0 264 -67 21 0 | 522 522 0 7 0
APR-26 29200 C 0 0 0 0 0 | 0 0 0 237 -59 21 0 | 0 0 0 0 0
APR-26 29400 C 0 0 0 0 0 | 0 0 0 209 -57 22 0 | 0 0 0 0 0
APR-26 29600 C 0 0 0 0 0 | 0 0 0 184 -53 22 0 | 233 233 0 7 0
APR-26 29800 C 0 0 0 0 0 | 0 0 0 156 -57 21 0 | 194 194 0 7 0
APR-26 30000 C 0 0 0 0 0 | 0 0 0 137 -54 21 0 | 0 0 0 170 0
APR-26 30200 C 0 0 0 0 0 | 0 0 0 119 -47 21 0 | 0 0 0 0 0
APR-26 30400 C 0 0 0 0 0 | 0 0 0 104 -43 22 0 | 279 279 0 7 0
APR-26 30600 C 0 0 0 0 0 | 0 0 0 90 -40 22 0 | 0 0 0 0 0
APR-26 30800 C 0 0 0 0 0 | 0 0 0 78 -37 22 0 | 0 0 0 0 0
APR-26 31000 C 0 0 0 0 0 | 0 0 0 68 -33 22 0 | 0 0 0 0 0
APR-26 31200 C 0 0 0 0 0 | 0 0 0 59 -30 22 0 | 0 0 0 0 0
APR-26 31400 C 0 0 0 0 0 | 0 0 0 51 -27 22 0 | 0 0 0 0 0
APR-26 31600 C 0 0 0 0 0 | 0 0 0 44 -25 22 0 | 0 0 0 0 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 38 -23 22 0 | 0 0 0 0 0
APR-26 32000 C 0 0 0 0 0 | 0 0 0 32 -21 22 0 | 76 55 0 21 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 28 -19 22 0 | 0 0 0 0 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 24 -17 22 0 | 0 0 0 0 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 20 -16 22 0 | 0 0 0 0 0
APR-26 32800 C 0 0 0 0 0 | 0 0 0 17 -15 22 0 | 0 0 0 0 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 15 -13 22 0 | 0 0 0 0 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 13 -11 22 0 | 0 0 0 0 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 11 -10 22 0 | 0 0 0 0 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 9 -10 22 0 | 0 0 0 0 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 8 -8 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 236 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-26 20400 P 0 0 0 0 0 | 0 0 0 18 +5 28 0 | 0 0 0 0 0
APR-26 20600 P 0 0 0 0 0 | 0 0 0 22 +6 28 0 | 0 0 0 0 0
APR-26 20800 P 0 0 0 0 0 | 0 0 0 25 +6 28 0 | 0 0 0 0 0
APR-26 21000 P 0 0 0 0 0 | 0 0 0 30 +8 28 0 | 0 0 0 0 0
APR-26 21200 P 0 0 0 0 0 | 0 0 0 35 +9 27 0 | 0 0 0 0 0
APR-26 21400 P 0 0 0 0 0 | 0 0 0 40 +10 27 0 | 0 0 0 0 0
APR-26 21600 P 0 0 0 0 0 | 0 0 0 47 +11 27 0 | 0 0 0 0 0
APR-26 21800 P 0 0 0 0 0 | 0 0 0 54 +12 26 0 | 0 0 0 0 0
APR-26 22000 P 0 0 0 0 0 | 0 0 0 63 +14 26 0 | 85 79 0 31 0
APR-26 22200 P 0 0 0 0 0 | 0 0 0 73 +16 26 0 | 0 0 0 0 0
APR-26 22400 P 0 0 0 0 0 | 0 0 0 84 +18 26 0 | 0 0 0 0 0
APR-26 22600 P 0 0 0 0 0 | 0 0 0 96 +20 26 0 | 0 0 0 0 0
APR-26 22800 P 0 0 0 0 0 | 0 0 0 110 +22 25 0 | 0 0 0 0 0
APR-26 23000 P 0 0 0 0 0 | 0 0 0 126 +25 25 0 | 0 0 0 71 0
APR-26 23200 P 0 0 0 0 0 | 0 0 0 144 +28 25 0 | 0 0 0 0 0
APR-26 23400 P 0 0 0 0 0 | 0 0 0 165 +32 25 0 | 0 0 0 0 0
APR-26 23600 P 0 0 0 0 0 | 0 0 0 193 +41 25 0 | 0 0 0 0 0
APR-26 23800 P 0 0 0 0 0 | 0 0 0 219 +45 24 0 | 0 0 0 0 0
APR-26 24000 P 0 0 0 0 0 | 0 0 0 248 +44 24 50 | 0 0 50 459 -45
APR-26 24200 P 0 0 0 0 0 | 0 0 0 280 +48 24 0 | 0 0 0 0 0
APR-26 24400 P 0 0 0 0 0 | 0 0 0 314 +54 24 0 | 0 0 0 0 0
APR-26 24600 P 0 0 0 0 0 | 0 0 0 345 +58 23 0 | 0 0 0 0 0
APR-26 24800 P 0 0 0 0 0 | 0 0 0 382 +64 23 0 | 0 0 0 0 0
APR-26 25000 P 0 0 0 0 0 | 0 0 0 425 +69 22 0 | 357 326 0 71 0
APR-26 25200 P 0 0 0 0 0 | 0 0 0 471 +74 22 0 | 0 0 0 0 0
APR-26 25400 P 0 0 0 0 0 | 0 0 0 524 +79 22 0 | 0 0 0 0 0
APR-26 25600 P 0 0 0 0 0 | 0 0 0 586 +89 22 0 | 616 400 0 1 0
APR-26 25800 P 0 0 0 0 0 | 0 0 0 649 +95 21 0 | 0 0 0 0 0
APR-26 26000 P 0 0 0 0 0 | 0 0 0 723 +108 21 50 | 626 348 50 7 -50
APR-26 26200 P 0 0 0 0 0 | 0 0 0 802 +119 21 0 | 699 372 0 15 0
APR-26 26400 P 0 0 0 0 0 | 880 880 880 891 +131 21 1 | 958 880 1 2 +1
APR-26 26600 P 0 0 0 0 0 | 0 0 0 987 +143 21 0 | 486 486 0 7 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 1090 +150 21 0 | 960 885 0 0 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 1194 +156 20 0 | 1225 877 0 2 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 1311 +165 20 0 | 0 0 0 0 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1436 +183 20 0 | 0 0 0 0 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 1567 +191 20 0 | 904 809 0 14 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 1731 +228 21 0 | 1001 1001 0 7 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 1875 +210 21 0 | 1003 1003 0 7 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 2024 +217 21 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2177 +223 21 0 | 0 0 0 0 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2334 +228 21 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 2496 +234 21 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 2662 +240 21 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 2831 +245 21 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3003 +250 21 0 | 0 0 0 0 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3178 +255 21 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 3356 +259 21 0 | 0 0 0 0 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 3537 +264 21 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 3719 +267 21 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 3904 +271 22 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4090 +274 22 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 4278 +277 22 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 4468 +281 22 0 | 0 0 0 0 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 4659 +284 22 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 4851 +287 22 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 5044 +289 22 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 5238 +291 22 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 5432 +293 22 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 5628 +295 22 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 5824 +297 22 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 6020 +298 22 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 6217 +299 22 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 6415 +301 22 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 6613 +303 22 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 6811 +304 22 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 7009 +304 22 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 7208 +306 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 101 | TOTAL PUT 101 694 -94
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 101 930 -94
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 5632 -303 25 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 5440 -302 25 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 5249 -301 25 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 5059 -300 25 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4870 -300 25 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 4683 -298 25 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 4498 -296 24 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 4314 -294 24 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 4132 -292 24 0 | 0 0 0 0 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3953 -288 24 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 3775 -286 24 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 3600 -282 24 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 3427 -279 23 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 3257 -275 23 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 3090 -271 23 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2927 -265 23 0 | 0 0 0 0 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 2766 -261 23 0 | 0 0 0 0 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 2609 -255 23 0 | 0 0 0 0 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 2456 -249 23 0 | 0 0 0 0 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 2307 -243 22 0 | 0 0 0 0 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 2162 -236 22 0 | 0 0 0 0 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 2021 -229 22 0 | 0 0 0 0 0
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 1884 -222 22 0 | 0 0 0 0 0
MAY-26 25600 C 0 0 0 0 0 | 0 0 0 1706 -260 21 0 | 0 0 0 0 0
MAY-26 25800 C 0 0 0 0 0 | 0 0 0 1579 -200 21 0 | 0 0 0 0 0
MAY-26 26000 C 0 0 0 0 0 | 0 0 0 1459 -193 21 0 | 0 0 0 0 0
MAY-26 26200 C 0 0 0 0 0 | 0 0 0 1345 -184 20 0 | 1340 1340 0 7 0
MAY-26 26400 C 0 0 0 0 0 | 0 0 0 1237 -177 20 0 | 0 0 0 0 0
MAY-26 26600 C 0 0 0 0 0 | 0 0 0 1134 -166 20 0 | 0 0 0 0 0
MAY-26 26800 C 0 0 0 0 0 | 0 0 0 1043 -153 20 0 | 0 0 0 0 0
MAY-26 27000 C 0 0 0 0 0 | 0 0 0 957 -144 20 0 | 0 0 0 0 0
MAY-26 27200 C 0 0 0 0 0 | 0 0 0 877 -136 20 0 | 0 0 0 0 0
MAY-26 27400 C 0 0 0 0 0 | 0 0 0 802 -130 20 0 | 0 0 0 0 0
MAY-26 27600 C 0 0 0 0 0 | 0 0 0 732 -124 20 0 | 0 0 0 0 0
MAY-26 27800 C 0 0 0 0 0 | 0 0 0 668 -117 20 0 | 0 0 0 0 0
MAY-26 28000 C 0 0 0 0 0 | 0 0 0 610 -108 21 0 | 0 0 0 0 0
MAY-26 28200 C 0 0 0 0 0 | 0 0 0 558 -99 21 0 | 0 0 0 0 0
MAY-26 28400 C 0 0 0 0 0 | 0 0 0 508 -93 21 0 | 0 0 0 0 0
MAY-26 28600 C 0 0 0 0 0 | 0 0 0 462 -87 21 0 | 0 0 0 0 0
MAY-26 28800 C 0 0 0 0 0 | 0 0 0 421 -81 21 0 | 0 0 0 0 0
MAY-26 29000 C 0 0 0 0 0 | 0 0 0 382 -82 21 0 | 0 0 0 0 0
MAY-26 29200 C 0 0 0 0 0 | 0 0 0 342 -85 21 0 | 0 0 0 0 0
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 306 -84 21 0 | 0 0 0 0 0
MAY-26 29600 C 0 0 0 0 0 | 0 0 0 273 -79 21 0 | 331 331 0 7 0
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 236 -82 21 0 | 304 303 0 14 0
MAY-26 30000 C 0 0 0 0 0 | 0 0 0 209 -77 21 0 | 0 0 0 0 0
MAY-26 30200 C 0 0 0 0 0 | 0 0 0 185 -64 21 0 | 0 0 0 0 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 163 -61 21 0 | 0 0 0 0 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 144 -56 21 0 | 0 0 0 0 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 127 -52 21 0 | 0 0 0 0 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 111 -49 20 0 | 0 0 0 0 0
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 97 -46 20 0 | 0 0 0 0 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 85 -42 20 0 | 0 0 0 0 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 74 -39 20 0 | 0 0 0 0 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 64 -37 20 0 | 0 0 0 0 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 56 -33 20 0 | 0 0 0 0 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 48 -31 20 0 | 0 0 0 0 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 42 -28 20 0 | 0 0 0 0 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 36 -26 20 0 | 0 0 0 0 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 31 -24 20 0 | 0 0 0 0 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 27 -21 20 0 | 0 0 0 0 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 23 -19 20 0 | 0 0 0 0 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 19 -18 20 0 | 0 0 0 0 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 17 -16 20 0 | 0 0 0 0 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 14 -15 20 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 51 +4 25 0 | 0 0 0 0 0
MAY-26 21200 P 0 0 0 0 0 | 0 0 0 59 +5 25 0 | 0 0 0 0 0
MAY-26 21400 P 0 0 0 0 0 | 0 0 0 68 +6 25 0 | 0 0 0 0 0
MAY-26 21600 P 0 0 0 0 0 | 0 0 0 78 +7 25 0 | 0 0 0 0 0
MAY-26 21800 P 0 0 0 0 0 | 0 0 0 89 +7 25 0 | 0 0 0 0 0
MAY-26 22000 P 0 0 0 0 0 | 0 0 0 102 +9 25 0 | 0 0 0 0 0
MAY-26 22200 P 0 0 0 0 0 | 0 0 0 117 +11 24 0 | 0 0 0 0 0
MAY-26 22400 P 0 0 0 0 0 | 0 0 0 133 +13 24 0 | 0 0 0 0 0
MAY-26 22600 P 0 0 0 0 0 | 0 0 0 151 +15 24 0 | 0 0 0 0 0
MAY-26 22800 P 0 0 0 0 0 | 0 0 0 172 +19 24 0 | 0 0 0 0 0
MAY-26 23000 P 0 0 0 0 0 | 0 0 0 194 +21 24 0 | 0 0 0 0 0
MAY-26 23200 P 0 0 0 0 0 | 0 0 0 219 +25 24 0 | 0 0 0 0 0
MAY-26 23400 P 0 0 0 0 0 | 0 0 0 246 +28 23 0 | 0 0 0 0 0
MAY-26 23600 P 0 0 0 0 0 | 0 0 0 285 +41 24 0 | 0 0 0 0 0
MAY-26 23800 P 0 0 0 0 0 | 0 0 0 319 +46 23 0 | 0 0 0 0 0
MAY-26 24000 P 0 0 0 0 0 | 0 0 0 356 +43 23 0 | 0 0 0 0 0
MAY-26 24200 P 0 0 0 0 0 | 0 0 0 397 +48 23 0 | 0 0 0 0 0
MAY-26 24400 P 0 0 0 0 0 | 0 0 0 441 +53 23 0 | 0 0 0 0 0
MAY-26 24600 P 0 0 0 0 0 | 0 0 0 489 +63 23 0 | 0 0 0 0 0
MAY-26 24800 P 0 0 0 0 0 | 0 0 0 542 +75 23 0 | 0 0 0 0 0
MAY-26 25000 P 0 0 0 0 0 | 0 0 0 595 +85 23 0 | 0 0 0 0 0
MAY-26 25200 P 0 0 0 0 0 | 0 0 0 652 +91 22 0 | 0 0 0 0 0
MAY-26 25400 P 0 0 0 0 0 | 0 0 0 715 +99 22 0 | 0 0 0 0 0
MAY-26 25600 P 0 0 0 0 0 | 0 0 0 786 +109 22 0 | 0 0 0 0 0
MAY-26 25800 P 0 0 0 0 0 | 0 0 0 859 +116 22 0 | 0 0 0 0 0
MAY-26 26000 P 0 0 0 0 0 | 0 0 0 939 +124 22 0 | 0 0 0 0 0
MAY-26 26200 P 0 0 0 0 0 | 0 0 0 1027 +134 22 0 | 0 0 0 0 0
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 1124 +146 22 0 | 0 0 0 0 0
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 1222 +151 22 0 | 0 0 0 0 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 1330 +159 22 0 | 1079 1079 0 7 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1432 +158 21 0 | 1442 1442 0 7 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1550 +163 21 0 | 1284 1284 0 7 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1677 +177 21 0 | 1394 1394 0 7 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 1807 +184 21 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 1905 +152 21 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 2042 +190 21 0 | 0 0 0 0 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2183 +195 21 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2329 +201 21 0 | 0 0 0 0 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2479 +206 21 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2632 +210 21 0 | 0 0 0 0 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 2790 +215 21 0 | 0 0 0 0 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 2951 +220 21 0 | 0 0 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3116 +225 21 0 | 0 0 0 0 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3284 +230 21 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3455 +235 21 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 3628 +239 21 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 3804 +243 21 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 3982 +246 21 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4163 +251 21 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4346 +255 21 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 4530 +258 20 0 | 0 0 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 4716 +261 20 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 4904 +265 20 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5093 +268 20 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 5283 +270 20 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 5475 +274 20 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 5667 +276 20 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 5861 +279 20 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 6055 +281 20 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 6250 +283 20 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 6446 +286 20 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 6642 +288 20 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 6838 +289 20 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 7036 +291 20 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 7233 +292 20 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 14423 -317 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 14223 -317 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 14023 -317 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13823 -317 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13623 -317 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13423 -317 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 13223 -317 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 13023 -317 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12823 -317 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12623 -317 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12423 -317 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 12223 -317 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 12024 -316 32 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11824 -316 31 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11624 -316 31 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11424 -316 30 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 11224 -316 29 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 11025 -316 30 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10825 -316 30 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10625 -316 29 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10426 -315 29 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 10226 -315 29 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 10027 -315 29 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9828 -314 29 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9629 -314 29 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9430 -313 29 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 9231 -313 28 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 9033 -312 28 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8834 -312 28 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8636 -311 28 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8438 -310 28 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 8241 -308 28 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 8142 -308 27 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 8044 -307 28 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7945 -307 27 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7847 -306 27 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7749 -306 27 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7651 -305 27 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7553 -304 27 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7455 -304 27 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7357 -303 27 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 7259 -303 27 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 7162 -302 27 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 7065 -301 27 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6968 -300 27 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6871 -299 27 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6774 -298 26 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6677 -298 26 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6581 -296 26 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6485 -295 26 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 6293 -293 26 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 6102 -291 26 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5912 -289 26 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5724 -286 26 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5536 -284 25 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5350 -281 25 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 5165 -279 25 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4982 -276 25 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4800 -273 25 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4620 -270 25 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4442 -267 24 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 4266 -264 24 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 4093 -259 24 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3921 -256 24 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3752 -253 24 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3585 -249 24 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3421 -245 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3260 -241 23 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 3102 -237 23 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2947 -233 23 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2795 -229 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2646 -226 23 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2501 -222 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2360 -217 22 0 | 2065 2065 0 7 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2223 -213 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2089 -209 22 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1960 -204 22 0 | 1728 1728 0 2 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1827 -207 22 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1708 -203 21 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1595 -195 21 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1477 -198 21 0 | 1415 1415 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1377 -190 21 0 | 0 0 0 899 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1288 -160 21 0 | 1278 1278 0 1 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1198 -153 21 0 | 1596 1596 0 2 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1106 -150 21 0 | 1680 1081 0 250 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1032 -136 21 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 957 -130 21 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 883 -133 21 0 | 1753 1753 0 7 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 817 -122 21 0 | 1438 1249 0 7 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 763 -109 21 0 | 1148 1148 0 1757 0
JUN-26 28200 C 0 0 0 0 0 | 678 678 678 706 -110 21 7 | 678 678 7 7 +7
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 656 -102 21 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 604 -93 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 558 -96 21 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 517 -87 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 480 -80 22 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 446 -73 22 0 | 753 753 0 7 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 407 -75 22 0 | 0 0 0 0 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 378 -66 22 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 348 -64 22 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 318 -64 22 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 292 -63 22 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 268 -60 22 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 245 -57 22 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 225 -54 22 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 206 -51 22 0 | 0 0 0 0 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 188 -49 22 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 172 -46 22 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 157 -44 22 0 | 180 180 0 10 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 144 -41 22 0 | 0 0 0 1000 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 131 -39 22 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 120 -37 22 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 109 -35 22 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 100 -32 22 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 91 -31 22 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 83 -29 22 0 | 0 0 0 0 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 75 -28 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 69 -25 23 0 | 0 0 0 0 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 62 -25 23 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 57 -23 23 0 | 311 311 0 50 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 47 -20 23 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 39 -18 23 0 | 168 168 0 50 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 32 -16 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 5057 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 40 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 37 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 36 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 34 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 33 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 31 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 29 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 27 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 4 +3 29 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 5 +4 29 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 6 +4 29 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 7 +4 29 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 8 +4 28 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 10 +5 28 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 11 +5 28 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 13 +6 28 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 15 +7 28 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 18 +9 28 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 19 +9 27 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 21 +10 28 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 22 +10 27 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 24 +11 27 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 26 +11 27 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 28 +12 27 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 30 +13 27 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 32 +13 27 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 34 +14 27 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 36 +14 27 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 39 +15 27 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 42 +16 27 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 45 +17 27 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 48 +18 27 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 51 +19 26 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 54 +19 26 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 58 +21 26 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 62 +22 26 0 | 121 121 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 70 +24 26 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 79 +26 26 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 89 +28 26 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 101 +31 26 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 113 +33 25 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 127 +36 25 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 142 +38 25 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 159 +41 25 50 | 295 189 50 300 -25
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 177 +44 25 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 203 +53 25 0 | 0 0 0 1149 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 219 +50 24 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 243 +53 24 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 270 +58 24 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 298 +61 24 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 329 +64 24 0 | 0 0 0 950 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 362 +68 24 0 | 0 0 0 30 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 410 +84 24 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 449 +77 24 0 | 0 0 0 600 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 486 +75 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 528 +75 23 0 | 0 0 0 3 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 571 +78 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 619 +84 23 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 692 692 692 659 +77 22 7 | 692 692 7 7 +7
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 720 +90 22 50 | 0 0 50 1 -49
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 776 +93 22 0 | 675 675 0 4 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 845 +98 22 0 | 0 0 0 30 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 917 +108 22 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 992 +119 21 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1074 +127 21 0 | 0 0 0 400 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1161 +135 21 0 | 1019 1019 0 101 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1251 +140 21 0 | 884 884 0 3 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1353 +151 21 0 | 1377 1377 0 1 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1454 +156 21 0 | 1494 1494 0 2 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1568 +166 21 0 | 1593 1593 0 1 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1677 +165 21 0 | 1532 1532 0 3 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1796 +177 21 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 1917 +181 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2048 +190 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2213 +224 21 0 | 1605 1605 0 3 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2352 +204 21 0 | 1717 1716 0 5 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2495 +209 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2641 +213 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2791 +218 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 2944 +223 22 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3101 +228 22 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3260 +232 22 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3422 +236 22 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3587 +240 22 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 3754 +244 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 3923 +247 22 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4095 +250 22 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4269 +254 22 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4445 +257 22 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 4622 +260 22 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 4802 +263 22 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 4983 +266 22 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5165 +268 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5349 +271 22 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5534 +273 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 5721 +276 22 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 5908 +278 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6097 +280 22 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6286 +282 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6477 +285 22 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 6668 +286 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 6860 +288 22 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7052 +289 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7246 +292 23 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 7439 +292 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 7634 +294 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8024 +297 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8416 +299 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 8809 +301 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 107 | TOTAL PUT 107 5843 -67
| MONTH PUT/CALL RATIO 15.28
| MONTH TOTAL 114 10900 -60
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 6620 -286 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6528 -285 25 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 6346 -281 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 6164 -279 24 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5985 -276 24 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5806 -274 24 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5630 -270 24 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5455 -268 24 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 5282 -265 24 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 5111 -261 24 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4942 -258 24 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4775 -255 24 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4610 -252 24 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4448 -248 23 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 4287 -245 23 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 4130 -241 23 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3975 -237 23 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3822 -234 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3672 -231 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3525 -227 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3381 -223 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 3239 -220 23 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 3101 -215 23 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2965 -212 22 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2833 -208 22 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2704 -204 22 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2578 -200 22 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2455 -197 22 0 | 0 0 0 500 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2336 -192 22 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2208 -200 22 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 2098 -205 22 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1992 -199 22 0 | 0 0 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1885 -202 21 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1791 -189 21 0 | 0 0 0 0 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1703 -156 22 0 | 0 0 0 0 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1601 -162 21 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1520 -163 21 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1443 -149 21 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 1287 1287 1287 1367 -147 21 7 | 1287 1287 7 7 +7
SEP-26 27600 C 0 0 0 0 0 | 1218 1218 1218 1295 -135 21 7 | 1218 1218 7 500 0
SEP-26 27800 C 0 0 0 0 0 | 1152 1152 1152 1224 -132 21 7 | 1152 1152 7 7 +7
SEP-26 28000 C 0 0 0 0 0 | 1090 1090 1090 1158 -124 21 7 | 1090 1090 7 7 +7
SEP-26 28200 C 0 0 0 0 0 | 1031 1031 1031 1094 -120 21 7 | 1031 1031 7 7 +7
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1033 -121 21 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 986 -100 22 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 920 -109 22 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 868 -111 22 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 822 -103 22 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 777 -101 22 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 732 -99 22 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 692 -93 22 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 653 -91 22 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 617 -90 22 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 580 -87 22 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 546 -66 22 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 513 -63 22 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 482 -60 22 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 453 -57 22 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 425 -55 22 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 399 -52 22 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 375 -48 22 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 351 -47 22 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 330 -43 22 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 309 -41 22 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 290 -39 22 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 271 -37 22 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 254 -35 22 0 | 0 0 0 0 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 238 -33 22 0 | 0 0 0 0 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 223 -31 22 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 208 -30 22 0 | 0 0 0 0 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 195 -28 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 35 | TOTAL CALL 35 1028 +28
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 0 156 +34 25 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 164 +35 25 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 182 +39 25 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 200 +41 24 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 221 +44 24 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 242 +46 24 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 266 +50 24 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 291 +52 24 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 318 +55 24 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 347 +59 24 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 378 +62 24 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 411 +65 24 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 446 +68 24 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 484 +72 23 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 523 +75 23 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 566 +79 23 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 611 +83 23 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 658 +86 23 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 715 +96 23 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 761 +93 23 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 812 +73 23 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 865 +78 22 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 923 +83 22 0 | 0 0 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 983 +88 22 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1051 +97 22 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1118 +103 22 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1195 +108 22 0 | 0 0 0 0 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1263 +103 22 0 | 1274 1274 0 1 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1355 +123 22 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1441 +122 22 0 | 0 0 0 0 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1525 +129 22 0 | 0 0 0 0 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1619 +134 21 0 | 0 0 0 0 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1718 +140 21 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1824 +150 21 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1923 +148 21 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2031 +157 21 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2148 +165 21 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2268 +171 21 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2390 +176 21 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2515 +178 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2672 +210 22 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2806 +199 22 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2942 +203 22 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3082 +209 22 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3224 +213 22 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3369 +218 22 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3517 +222 22 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3667 +227 22 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3820 +231 22 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3975 +235 22 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4132 +239 22 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4291 +242 22 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4453 +247 22 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4616 +250 22 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4782 +254 22 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 4949 +257 22 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5118 +260 22 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5289 +263 22 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5461 +265 22 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5635 +268 22 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 5811 +272 22 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 5987 +273 22 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6166 +277 22 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6345 +279 22 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6526 +281 22 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 6707 +283 22 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 6890 +285 22 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7074 +287 22 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7259 +289 22 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7444 +290 22 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 7631 +292 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 35 1029 +28
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 14868 -341 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14669 -340 27 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 14469 -341 27 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 14269 -341 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 14069 -341 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13869 -341 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13670 -341 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 13470 -341 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 13271 -340 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 13071 -341 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12872 -340 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12673 -340 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 12474 -340 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 12275 -340 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 12076 -340 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11878 -339 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11679 -340 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 11481 -339 25 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 11283 -339 25 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 11086 -338 25 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10889 -338 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10692 -338 25 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 10495 -338 25 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 10299 -337 25 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 10104 -336 25 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9909 -336 25 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9715 -335 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 9521 -334 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 9328 -333 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 9135 -333 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8944 -331 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8753 -331 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8563 -330 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 8374 -328 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 8186 -327 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7999 -326 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7813 -325 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7628 -323 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 7445 -321 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 7263 -319 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 7082 -318 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6903 -316 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6725 -314 24 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 6549 -312 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 6375 -309 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 6202 -307 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 6031 -304 23 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5862 -301 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5695 -298 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 5529 -296 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 5366 -293 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 5205 -290 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 5046 -287 23 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4890 -283 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4735 -280 23 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 4583 -277 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4434 -272 23 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 4287 -268 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 4142 -265 23 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 4000 -261 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3861 -256 22 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3724 -252 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3590 -248 22 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 3459 -243 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3330 -239 22 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 3204 -235 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 3081 -230 22 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2961 -225 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2844 -220 22 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2729 -216 22 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2620 -209 22 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 2512 -195 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2407 -190 22 0 | 0 0 0 450 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 2306 -184 22 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2201 -186 22 0 | 0 0 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 2111 -174 22 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 2020 -167 22 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1936 -164 22 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1848 -163 22 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1773 -148 22 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1691 -162 22 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1621 -139 22 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1547 -141 22 0 | 0 0 0 0 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1477 -137 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1411 -133 22 0 | 0 0 0 300 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 1346 -132 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1285 -126 22 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 1226 -126 22 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1170 -122 22 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 1117 -119 22 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1067 -114 22 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 1019 -110 22 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 973 -106 22 0 | 1420 1123 0 300 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 928 -104 22 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 883 -102 22 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 861 -87 22 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 821 -83 22 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 783 -79 22 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 746 -76 22 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 711 -73 22 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 677 -71 22 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 645 -68 22 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 615 -64 22 0 | 0 0 0 0 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 585 -62 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 557 -60 22 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 530 -57 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 505 -54 22 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 480 -53 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 457 -50 22 0 | 0 0 0 0 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 435 -48 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 413 -46 22 0 | 0 0 0 0 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 393 -44 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 374 -42 22 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 338 -39 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 305 -36 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 276 -32 23 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 25 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 24 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 2 +1 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 8 +1 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 10 +2 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 11 +1 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 13 +2 25 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 15 +2 25 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 18 +3 25 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 21 +3 25 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 24 +3 25 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 27 +3 25 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 31 +4 25 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 36 +5 25 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 41 +5 25 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 47 +6 25 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 53 +7 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 60 +8 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 67 +8 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 76 +10 24 0 | 225 225 0 7 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 85 +10 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 95 +11 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 106 +13 24 0 | 270 270 0 7 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 118 +14 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 131 +15 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 145 +16 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 160 +18 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 177 +20 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 195 +22 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 214 +23 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 235 +25 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 257 +27 24 0 | 410 410 0 1014 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 281 +29 24 0 | 328 328 0 7 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 307 +32 23 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 334 +34 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 363 +37 23 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 394 +40 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 427 +43 23 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 461 +45 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 498 +48 23 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 537 +51 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 578 +54 23 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 622 +58 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 667 +61 23 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 715 +64 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 766 +69 23 0 | 0 0 0 0 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 819 +73 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 874 +76 23 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 932 +80 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 993 +85 22 0 | 0 0 0 0 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1072 +105 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1131 +93 22 0 | 0 0 0 454 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1195 +96 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1262 +102 22 0 | 0 0 0 0 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1330 +103 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1412 +117 22 0 | 0 0 0 0 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1494 +119 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1577 +118 22 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1652 +114 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1743 +134 22 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1840 +141 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1937 +140 22 0 | 0 0 0 250 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2026 +142 22 0 | 2301 2245 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2133 +149 22 0 | 0 0 0 0 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2231 +151 22 0 | 2090 2090 0 58 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2348 +163 22 0 | 0 0 0 0 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2463 +169 22 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2568 +160 21 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2686 +181 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2809 +187 21 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2965 +222 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3095 +204 22 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3228 +209 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3363 +213 22 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3500 +217 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3640 +222 22 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3782 +226 22 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3926 +230 22 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4072 +233 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4221 +237 22 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4372 +242 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4524 +245 22 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4679 +249 22 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4835 +252 22 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 4993 +255 22 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5153 +258 22 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5315 +262 22 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5478 +265 22 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5643 +268 22 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5809 +270 22 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 5977 +273 22 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6147 +277 22 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6317 +279 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6489 +281 22 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 6662 +284 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 6837 +287 22 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7012 +288 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7189 +291 22 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7367 +293 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7545 +295 22 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 7725 +297 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 7906 +299 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8270 +302 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8637 +305 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9008 +309 23 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 11381 -287 24 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 11188 -286 24 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10995 -284 24 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10803 -283 24 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10612 -281 24 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 10422 -278 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 10233 -276 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 10044 -274 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9856 -272 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9670 -269 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 9484 -267 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 9299 -265 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 9116 -262 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8934 -259 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8753 -257 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8573 -255 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 8394 -252 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 8217 -250 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 8042 -246 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7867 -244 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7695 -241 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 7523 -239 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 7354 -236 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 7186 -234 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 7020 -231 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6693 -225 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 6373 -221 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 6061 -216 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5757 -211 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 5461 -206 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 5173 -202 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4894 -198 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4624 -194 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 4363 -190 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 4111 -187 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3812 -240 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3576 -230 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3351 -222 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 3137 -213 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2934 -205 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2743 -196 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2562 -188 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2392 -181 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2232 -174 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 2082 -166 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1942 -158 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1829 -132 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1697 -182 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1573 -184 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1456 -187 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1347 -189 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1244 -191 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1148 -192 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1058 -193 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 974 -194 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 896 -194 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 823 -194 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 755 -193 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 692 -192 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 634 -191 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 580 -189 21 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 529 -188 21 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 483 -185 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 55 +19 24 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 62 +20 24 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 69 +22 24 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 77 +23 24 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 86 +25 24 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 96 +28 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 107 +30 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 118 +32 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 130 +34 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 144 +37 24 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 158 +39 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 173 +41 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 190 +44 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 208 +47 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 227 +49 23 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 247 +51 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 268 +54 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 291 +56 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 316 +60 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 341 +62 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 369 +65 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 397 +67 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 428 +70 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 460 +72 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 494 +75 23 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 567 +81 23 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 647 +85 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 735 +90 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 831 +95 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 935 +100 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1047 +104 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1168 +108 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1298 +112 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1437 +116 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1585 +119 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1784 +164 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1948 +122 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2123 +130 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2310 +140 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2507 +149 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2716 +159 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2935 +167 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3167 +178 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3406 +183 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3656 +191 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3916 +199 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4103 +125 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4371 +124 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4647 +122 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 4930 +119 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5221 +117 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5518 +115 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 5822 +114 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6132 +113 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6448 +112 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 6770 +112 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7097 +112 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7429 +113 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 7766 +114 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8108 +115 21 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8454 +117 21 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 8803 +118 21 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9157 +121 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 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 14955 -306 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14756 -306 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14558 -306 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 14361 -305 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 14163 -305 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13966 -305 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13769 -305 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13573 -304 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 13377 -304 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 13182 -303 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12987 -303 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12792 -303 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12598 -302 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12405 -302 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 12213 -300 23 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 12021 -300 23 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11829 -300 23 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11639 -299 23 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11449 -299 23 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 11261 -297 23 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 11073 -296 23 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10886 -296 23 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10700 -295 23 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10515 -294 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 10332 -292 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 10149 -291 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9968 -290 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9788 -288 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9609 -287 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9431 -286 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 9255 -284 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 9080 -283 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8906 -282 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8734 -280 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8564 -278 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8395 -276 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 8228 -274 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 8062 -273 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7898 -271 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7736 -268 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7575 -267 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7416 -265 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 7259 -262 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6950 -258 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6649 -253 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6356 -248 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 6070 -243 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5792 -238 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5523 -232 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 5261 -227 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 5008 -221 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4763 -215 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4526 -209 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4246 -255 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 4021 -236 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3805 -228 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3600 -221 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3405 -212 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3219 -204 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 3042 -198 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2875 -189 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2717 -181 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2567 -172 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2424 -166 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2305 -143 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 2168 -202 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 2037 -208 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1913 -213 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1795 -218 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1683 -223 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1577 -227 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1477 -231 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1382 -235 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1292 -238 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1207 -241 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 1127 -243 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 1051 -246 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 980 -247 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 913 -248 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 850 -249 21 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 791 -249 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 10 +1 23 0 | 108 100 0 5 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 11 +1 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 13 +1 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 16 +2 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 18 +2 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 21 +2 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 24 +2 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 28 +3 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 32 +3 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 37 +4 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 42 +4 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 47 +4 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 53 +5 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 60 +5 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 68 +7 23 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 76 +7 23 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 84 +7 23 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 94 +8 23 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 104 +8 23 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 116 +10 23 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 128 +11 23 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 141 +11 23 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 155 +12 23 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 170 +13 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 187 +15 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 204 +16 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 223 +17 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 243 +19 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 264 +20 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 286 +21 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 310 +23 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 335 +24 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 361 +25 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 389 +27 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 419 +29 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 450 +31 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 483 +33 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 517 +34 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 553 +36 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 591 +39 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 630 +40 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 671 +42 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 714 +45 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 805 +49 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 904 +54 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1011 +59 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1125 +64 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1247 +69 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1378 +75 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1516 +80 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1663 +86 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1818 +92 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1981 +98 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2216 +167 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2391 +135 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2576 +143 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2770 +150 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2974 +159 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3188 +167 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3410 +173 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3641 +180 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3882 +188 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4130 +193 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4387 +200 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4560 +115 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4823 +105 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5092 +99 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5368 +94 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5650 +89 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 5938 +84 21 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6232 +80 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6532 +76 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6837 +72 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7147 +69 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7462 +66 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7782 +64 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8106 +61 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8435 +60 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8768 +59 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9105 +58 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9446 +58 21 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 7811 -269 26 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 7511 -265 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 7215 -263 25 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6925 -259 25 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 6639 -256 25 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 6359 -252 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 6084 -249 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5815 -245 24 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 5551 -241 24 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 5293 -236 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 5040 -232 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4793 -228 23 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 4553 -223 23 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 4318 -218 23 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 4089 -214 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3867 -208 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3650 -204 22 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 3453 -185 22 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 3263 -179 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 3079 -174 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2901 -169 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2730 -164 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2566 -157 21 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 2408 -152 21 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 2256 -146 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 2111 -140 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1971 -136 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1838 -130 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1711 -124 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1590 -119 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1475 -113 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1366 -108 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 1262 -103 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 1164 -97 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 1071 -92 19 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 984 -87 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 1299 +37 26 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1399 +41 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1503 +43 25 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1613 +47 25 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1727 +50 25 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1847 +54 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1972 +57 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2103 +61 24 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2239 +65 24 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2381 +70 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2528 +74 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2681 +78 23 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2841 +83 23 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3006 +88 23 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3177 +92 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3355 +98 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3538 +102 22 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3741 +121 22 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 3951 +127 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4167 +132 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4389 +137 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4618 +142 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4854 +149 21 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5096 +154 21 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5344 +160 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5599 +166 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 5859 +170 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6126 +176 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6399 +182 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6678 +187 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 6963 +193 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7254 +198 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 7550 +203 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 7852 +209 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8159 +214 19 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 8472 +219 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 14756 -301 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14573 -300 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 14391 -299 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 14209 -299 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 14028 -299 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13848 -298 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13668 -298 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13490 -297 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 13312 -297 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 13135 -296 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12958 -296 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12783 -295 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12608 -295 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 12434 -294 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 12261 -294 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 12089 -293 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11918 -292 29 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11747 -292 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11578 -290 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 11409 -290 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 11241 -289 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 11075 -288 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10909 -287 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10744 -286 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10580 -285 28 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 10416 -285 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 10254 -284 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 10093 -283 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9933 -281 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9774 -280 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9616 -279 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9458 -279 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 9302 -277 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 9147 -276 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8993 -275 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8840 -273 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8688 -272 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8537 -271 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 8387 -270 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 8238 -269 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 8091 -267 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7799 -264 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7511 -261 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 7228 -258 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6950 -255 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6676 -252 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6407 -249 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 6143 -245 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5884 -241 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5630 -238 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5382 -233 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 5138 -229 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4900 -225 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4667 -220 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4439 -216 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 4217 -212 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 4000 -207 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3804 -188 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3613 -183 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3428 -178 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3248 -173 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 3075 -168 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2907 -163 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2745 -158 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2589 -153 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2439 -148 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2294 -143 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 2155 -137 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 2021 -133 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1893 -127 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1770 -122 20 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1653 -117 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1541 -112 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1434 -107 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 1332 -102 19 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 1235 -97 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 0 257 +5 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 274 +6 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 292 +7 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 310 +7 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 329 +7 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 349 +8 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 369 +8 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 391 +9 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 413 +9 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 436 +10 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 459 +10 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 484 +11 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 509 +11 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 535 +12 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 562 +12 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 590 +13 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 619 +14 29 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 648 +14 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 679 +16 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 710 +16 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 742 +17 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 776 +18 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 810 +19 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 845 +20 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 881 +21 28 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 917 +21 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 955 +22 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 994 +23 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1034 +25 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1075 +26 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1117 +27 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1159 +27 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1203 +29 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1248 +30 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1294 +31 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1341 +33 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1389 +34 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1438 +35 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1488 +36 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1539 +37 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1592 +39 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1700 +42 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1812 +45 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1929 +48 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2051 +51 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2177 +54 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2308 +57 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2444 +61 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2585 +65 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2731 +68 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2883 +73 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3039 +77 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3201 +81 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3368 +86 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3540 +90 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3718 +94 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3901 +99 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4105 +118 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4314 +123 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4529 +128 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4749 +133 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 4976 +138 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5208 +143 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5446 +148 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5690 +153 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 5940 +158 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6195 +163 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6456 +169 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6722 +173 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 6994 +179 20 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7271 +184 20 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7554 +189 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 7842 +194 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8135 +199 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8433 +204 19 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 8736 +209 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 13915 -296 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13746 -295 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13577 -294 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 13408 -294 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 13241 -293 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 13074 -293 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12908 -293 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12743 -292 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12579 -291 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 12416 -290 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 12253 -290 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 12092 -288 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11931 -288 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11771 -287 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11612 -286 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11454 -285 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 11296 -285 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 11140 -283 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10984 -283 28 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10829 -282 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10675 -281 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10522 -280 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 10370 -279 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 10219 -278 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 10068 -277 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9919 -276 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9770 -275 27 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9622 -274 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9476 -273 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 9330 -272 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 9185 -270 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 9041 -269 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8898 -268 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8755 -268 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8614 -266 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 8334 -264 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 8059 -261 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7787 -258 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7519 -255 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 7254 -253 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6994 -250 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6738 -247 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6486 -243 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 6239 -239 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5995 -236 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5756 -232 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5521 -229 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 5290 -225 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 5064 -221 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4842 -218 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4625 -213 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4428 -194 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4237 -189 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 4051 -184 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3869 -180 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3692 -176 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3520 -172 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3353 -167 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 3191 -163 21 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 3033 -159 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2880 -155 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2733 -149 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2589 -145 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2451 -140 20 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2317 -136 20 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 2188 -131 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 2063 -127 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1943 -123 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1828 -118 19 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1717 -113 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 0 642 +10 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 673 +11 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 704 +12 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 735 +12 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 768 +13 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 801 +13 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 835 +13 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 870 +14 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 906 +15 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 943 +16 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 980 +16 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1019 +18 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1058 +18 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1098 +19 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1139 +20 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1181 +21 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1223 +21 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1267 +23 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1311 +23 28 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1356 +24 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1402 +25 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1449 +26 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1497 +27 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1546 +28 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1595 +29 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1646 +30 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1697 +31 27 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1749 +32 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1803 +33 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1857 +34 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1912 +36 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1968 +37 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2025 +38 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2082 +38 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2141 +40 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2261 +42 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2386 +45 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2514 +48 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2646 +51 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2781 +53 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2921 +56 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3065 +59 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3213 +63 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3366 +67 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3522 +70 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3683 +74 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3848 +77 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4017 +81 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4191 +85 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4369 +88 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4552 +93 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4755 +112 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4964 +117 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5178 +122 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5396 +126 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5619 +130 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5847 +134 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6080 +139 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6318 +143 21 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6560 +147 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6807 +151 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7060 +157 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7316 +161 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7578 +166 20 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7844 +170 20 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8115 +175 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8390 +179 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8670 +183 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 8955 +188 19 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9244 +193 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 10192 -275 27 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 10049 -274 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9908 -273 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9767 -272 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9627 -271 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9488 -270 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 9350 -268 26 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 9212 -268 26 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 9075 -267 26 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8805 -264 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8537 -262 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 8273 -259 25 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 8012 -256 25 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7754 -254 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7500 -251 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 7249 -249 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 7002 -246 24 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6758 -243 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6518 -240 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6281 -237 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 6048 -234 23 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5819 -230 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5594 -226 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 5372 -223 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 5154 -220 22 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4958 -198 22 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4767 -194 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4580 -190 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4397 -186 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 4218 -182 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 4043 -179 21 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3872 -175 21 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3706 -171 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3544 -167 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3386 -163 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 3232 -159 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 3083 -154 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2937 -151 20 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2796 -146 20 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2659 -142 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2525 -139 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 2396 -134 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 2271 -130 19 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 2150 -126 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 2147 +31 27 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2204 +32 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2263 +33 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2322 +34 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2382 +35 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2443 +36 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2505 +38 26 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2567 +38 26 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2630 +39 26 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2760 +42 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2892 +44 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3028 +47 25 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3167 +50 25 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3309 +52 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3455 +55 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3604 +57 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3757 +60 24 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3913 +63 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4073 +66 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4236 +69 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4403 +72 23 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4574 +76 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4749 +80 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4927 +83 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5109 +86 22 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5313 +108 22 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5522 +112 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5735 +116 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5952 +120 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6173 +124 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6398 +127 21 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6627 +131 21 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6861 +135 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7099 +139 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7341 +143 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7587 +147 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7838 +152 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8092 +155 20 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8351 +160 20 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8614 +164 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8880 +167 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9151 +172 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9426 +176 19 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9705 +180 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 0.37
MARKET TOTAL 3953 45170 +1556
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED